KissMeData/083650/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,194500,109996238830,11050,11050,11050,11050,70673
20230714,194400,109996238830,11050,11050,11050,11050,0
20230714,194300,109996238830,11050,11050,11050,11050,0
20230714,194200,109996238830,11050,11050,11050,11050,0
20230714,194100,109996238830,11050,11050,11050,11050,0
20230714,194000,109996238830,11050,11050,11050,11050,0
20230714,193900,109996238830,11050,11050,11050,11050,0
20230714,193800,109996238830,11050,11050,11050,11050,0
20230714,193700,109996238830,11050,11050,11050,11050,0
20230714,193600,109996238830,11050,11050,11050,11050,0
20230714,193500,109996238830,11050,11050,11050,11050,0
20230714,193400,109996238830,11050,11050,11050,11050,0
20230714,193300,109996238830,11050,11050,11050,11050,0
20230714,193200,109996238830,11050,11050,11050,11050,0
20230714,193100,109996238830,11050,11050,11050,11050,0
20230714,193000,109996238830,11050,11050,11050,11050,0
20230714,192900,109996238830,11050,11050,11050,11050,0
20230714,192800,109996238830,11050,11050,11050,11050,0
20230714,192700,109996238830,11050,11050,11050,11050,0
20230714,192600,109996238830,11050,11050,11050,11050,0
20230714,192500,109996238830,11050,11050,11050,11050,0
20230714,192400,109996238830,11050,11050,11050,11050,0
20230714,192300,109996238830,11050,11050,11050,11050,0
20230714,192200,109996238830,11050,11050,11050,11050,0
20230714,192100,109996238830,11050,11050,11050,11050,0
20230714,192000,109996238830,11050,11050,11050,11050,0
20230714,191900,109996238830,11050,11050,11050,11050,0
20230714,191800,109996238830,11050,11050,11050,11050,0
20230714,191700,109996238830,11050,11050,11050,11050,0
20230714,191600,109996238830,11050,11050,11050,11050,0
20230714,191500,109996238830,11050,11050,11050,11050,70673
20230714,191400,109996238830,11050,11050,11050,11050,0
20230714,191300,109996238830,11050,11050,11050,11050,0
20230714,191200,109996238830,11050,11050,11050,11050,0
20230714,191100,109996238830,11050,11050,11050,11050,0
20230714,191000,109996238830,11050,11050,11050,11050,0
20230714,190900,109996238830,11050,11050,11050,11050,0
20230714,190800,109996238830,11050,11050,11050,11050,0
20230714,190700,109996238830,11050,11050,11050,11050,0
20230714,190600,109996238830,11050,11050,11050,11050,0
20230714,190500,109996238830,11050,11050,11050,11050,0
20230714,190400,109996238830,11050,11050,11050,11050,0
20230714,190300,109996238830,11050,11050,11050,11050,0
20230714,190200,109996238830,11050,11050,11050,11050,0
20230714,190100,109996238830,11050,11050,11050,11050,0
20230714,190000,109996238830,11050,11050,11050,11050,0
20230714,185900,109996238830,11050,11050,11050,11050,0
20230714,185800,109996238830,11050,11050,11050,11050,0
20230714,185700,109996238830,11050,11050,11050,11050,0
20230714,185600,109996238830,11050,11050,11050,11050,0
20230714,185500,109996238830,11050,11050,11050,11050,0
20230714,185400,109996238830,11050,11050,11050,11050,0
20230714,185300,109996238830,11050,11050,11050,11050,0
20230714,185200,109996238830,11050,11050,11050,11050,0
20230714,185100,109996238830,11050,11050,11050,11050,0
20230714,185000,109996238830,11050,11050,11050,11050,0
20230714,184900,109996238830,11050,11050,11050,11050,0
20230714,184800,109996238830,11050,11050,11050,11050,0
20230714,184700,109996238830,11050,11050,11050,11050,0
20230714,184600,109996238830,11050,11050,11050,11050,0
20230714,184500,109996238830,11050,11050,11050,11050,70673
20230714,184400,109996238830,11050,11050,11050,11050,0
20230714,184300,109996238830,11050,11050,11050,11050,0
20230714,184200,109996238830,11050,11050,11050,11050,0
20230714,184100,109996238830,11050,11050,11050,11050,0
20230714,184000,109996238830,11050,11050,11050,11050,0
20230714,183900,109996238830,11050,11050,11050,11050,0
20230714,183800,109996238830,11050,11050,11050,11050,0
20230714,183700,109996238830,11050,11050,11050,11050,0
20230714,183600,109996238830,11050,11050,11050,11050,0
20230714,183500,109996238830,11050,11050,11050,11050,0
20230714,183400,109996238830,11050,11050,11050,11050,0
20230714,183300,109996238830,11050,11050,11050,11050,0
20230714,183200,109996238830,11050,11050,11050,11050,0
20230714,183100,109996238830,11050,11050,11050,11050,0
20230714,183000,109996238830,11050,11050,11050,11050,0
20230714,182900,109996238830,11050,11050,11050,11050,0
20230714,182800,109996238830,11050,11050,11050,11050,0
20230714,182700,109996238830,11050,11050,11050,11050,0
20230714,182600,109996238830,11050,11050,11050,11050,0
20230714,182500,109996238830,11050,11050,11050,11050,0
20230714,182400,109996238830,11050,11050,11050,11050,0
20230714,182300,109996238830,11050,11050,11050,11050,0
20230714,182200,109996238830,11050,11050,11050,11050,0
20230714,182100,109996238830,11050,11050,11050,11050,0
20230714,182000,109996238830,11050,11050,11050,11050,0
20230714,181900,109996238830,11050,11050,11050,11050,0
20230714,181800,109996238830,11050,11050,11050,11050,0
20230714,181700,109996238830,11050,11050,11050,11050,0
20230714,181600,109996238830,11050,11050,11050,11050,0
20230714,181500,109996238830,11050,11050,11050,11050,70673
20230714,181400,109996238830,11050,11050,11050,11050,0
20230714,181300,109996238830,11050,11050,11050,11050,0
20230714,181200,109996238830,11050,11050,11050,11050,0
20230714,181100,109996238830,11050,11050,11050,11050,0
20230714,181000,109996238830,11050,11050,11050,11050,0
20230714,180900,109996238830,11050,11050,11050,11050,0
20230714,180800,109996238830,11050,11050,11050,11050,0
20230714,180700,109996238830,11050,11050,11050,11050,0
20230714,180600,109996238830,11050,11050,11050,11050,0
20230714,180500,109996238830,11050,11050,11050,11050,0
20230714,180400,109996238830,11050,11050,11050,11050,0
20230714,180300,109996238830,11050,11050,11050,11050,0
20230714,180200,109996238830,11050,11050,11050,11050,0
20230714,180100,109996238830,11050,11050,11050,11050,0
20230714,180000,109996238830,11050,11050,11050,11050,0
20230714,175900,109996238830,11050,11050,11050,11050,0
20230714,175800,109996238830,11050,11050,11050,11050,0
20230714,175700,109996238830,11050,11050,11050,11050,0
20230714,175600,109996238830,11050,11050,11050,11050,0
20230714,175500,109996238830,11050,11050,11050,11050,0
20230714,175400,109996238830,11050,11050,11050,11050,0
20230714,175300,109996238830,11050,11050,11050,11050,0
20230714,175200,109996238830,11050,11050,11050,11050,0
20230714,175100,109996238830,11050,11050,11050,11050,0
20230714,175000,109996238830,11050,11050,11050,11050,0
20230714,174900,109996238830,11050,11050,11050,11050,0
20230714,174800,109996238830,11050,11050,11050,11050,0
20230714,174700,109996238830,11050,11050,11050,11050,0
20230714,174600,109996238830,11050,11050,11050,11050,0
20230714,174500,109996238830,11050,11050,11050,11050,70673
20230714,174400,109996238830,11050,11050,11050,11050,0
20230714,174300,109996238830,11050,11050,11050,11050,0
20230714,174200,109996238830,11050,11050,11050,11050,0
20230714,174100,109996238830,11050,11050,11050,11050,0
20230714,174000,109996238830,11050,11050,11050,11050,0
20230714,173900,109996238830,11050,11050,11050,11050,0
20230714,173800,109996238830,11050,11050,11050,11050,0
20230714,173700,109996238830,11050,11050,11050,11050,0
20230714,173600,109996238830,11050,11050,11050,11050,0
20230714,173500,109996238830,11050,11050,11050,11050,0
20230714,173400,109996238830,11050,11050,11050,11050,0
20230714,173300,109996238830,11050,11050,11050,11050,0
20230714,173200,109996238830,11050,11050,11050,11050,0
20230714,173100,109996238830,11050,11050,11050,11050,0
20230714,173000,109996238830,11050,11050,11050,11050,0
20230714,172900,109996238830,11050,11050,11050,11050,0
20230714,172800,109996238830,11050,11050,11050,11050,0
20230714,172700,109996238830,11050,11050,11050,11050,0
20230714,172600,109996238830,11050,11050,11050,11050,0
20230714,172500,109996238830,11050,11050,11050,11050,0
20230714,172400,109996238830,11050,11050,11050,11050,0
20230714,172300,109996238830,11050,11050,11050,11050,0
20230714,172200,109996238830,11050,11050,11050,11050,0
20230714,172100,109996238830,11050,11050,11050,11050,0
20230714,172000,109996238830,11050,11050,11050,11050,0
20230714,171900,109996238830,11050,11050,11050,11050,0
20230714,171800,109996238830,11050,11050,11050,11050,0
20230714,171700,109996238830,11050,11050,11050,11050,0
20230714,171600,109996238830,11050,11050,11050,11050,0
20230714,171500,109996238830,11050,11050,11050,11050,70673
20230714,171400,109996238830,11050,11050,11050,11050,0
20230714,171300,109996238830,11050,11050,11050,11050,0
20230714,171200,109996238830,11050,11050,11050,11050,0
20230714,171100,109996238830,11050,11050,11050,11050,0
20230714,171000,109996238830,11050,11050,11050,11050,0
20230714,170900,109996238830,11050,11050,11050,11050,0
20230714,170800,109996238830,11050,11050,11050,11050,0
20230714,170700,109996238830,11050,11050,11050,11050,0
20230714,170600,109996238830,11050,11050,11050,11050,0
20230714,170500,109996238830,11050,11050,11050,11050,0
20230714,170400,109996238830,11050,11050,11050,11050,0
20230714,170300,109996238830,11050,11050,11050,11050,0
20230714,170200,109996238830,11050,11050,11050,11050,0
20230714,170100,109996238830,11050,11050,11050,11050,0
20230714,170000,109996238830,11050,11050,11050,11050,0
20230714,165900,109996238830,11050,11050,11050,11050,0
20230714,165800,109996238830,11050,11050,11050,11050,0
20230714,165700,109996238830,11050,11050,11050,11050,0
20230714,165600,109996238830,11050,11050,11050,11050,0
20230714,165500,109996238830,11050,11050,11050,11050,0
20230714,165400,109996238830,11050,11050,11050,11050,0
20230714,165300,109996238830,11050,11050,11050,11050,0
20230714,165200,109996238830,11050,11050,11050,11050,0
20230714,165100,109996238830,11050,11050,11050,11050,0
20230714,165000,109996238830,11050,11050,11050,11050,0
20230714,164900,109996238830,11050,11050,11050,11050,0
20230714,164800,109996238830,11050,11050,11050,11050,0
20230714,164700,109996238830,11050,11050,11050,11050,0
20230714,164600,109996238830,11050,11050,11050,11050,0
20230714,164500,109996238830,11050,11050,11050,11050,70673
20230714,164400,109996238830,11050,11050,11050,11050,0
20230714,164300,109996238830,11050,11050,11050,11050,0
20230714,164200,109996238830,11050,11050,11050,11050,0
20230714,164100,109996238830,11050,11050,11050,11050,0
20230714,164000,109996238830,11050,11050,11050,11050,0
20230714,163900,109996238830,11050,11050,11050,11050,0
20230714,163800,109996238830,11050,11050,11050,11050,0
20230714,163700,109996238830,11050,11050,11050,11050,0
20230714,163600,109996238830,11050,11050,11050,11050,0
20230714,163500,109996238830,11050,11050,11050,11050,0
20230714,163400,109996238830,11050,11050,11050,11050,0
20230714,163300,109996238830,11050,11050,11050,11050,0
20230714,163200,109996238830,11050,11050,11050,11050,0
20230714,163100,109996238830,11050,11050,11050,11050,0
20230714,163000,109996238830,11050,11050,11050,11050,0
20230714,162900,109996238830,11050,11050,11050,11050,0
20230714,162800,109996238830,11050,11050,11050,11050,0
20230714,162700,109996238830,11050,11050,11050,11050,0
20230714,162600,109996238830,11050,11050,11050,11050,0
20230714,162500,109996238830,11050,11050,11050,11050,0
20230714,162400,109996238830,11050,11050,11050,11050,0
20230714,162300,109996238830,11050,11050,11050,11050,0
20230714,162200,109996238830,11050,11050,11050,11050,0
20230714,162100,109996238830,11050,11050,11050,11050,0
20230714,162000,109996238830,11050,11050,11050,11050,0
20230714,161900,109996238830,11050,11050,11050,11050,0
20230714,161800,109996238830,11050,11050,11050,11050,0
20230714,161700,109996238830,11050,11050,11050,11050,0
20230714,161600,109996238830,11050,11050,11050,11050,0
20230714,161500,109996238830,11050,11050,11050,11050,70673
20230714,161400,109996238830,11050,11050,11050,11050,0
20230714,161300,109996238830,11050,11050,11050,11050,0
20230714,161200,109996238830,11050,11050,11050,11050,0
20230714,161100,109996238830,11050,11050,11050,11050,0
20230714,161000,109996238830,11050,11050,11050,11050,0
20230714,160900,109996238830,11050,11050,11050,11050,0
20230714,160800,109996238830,11050,11050,11050,11050,0
20230714,160700,109996238830,11050,11050,11050,11050,0
20230714,160600,109996238830,11050,11050,11050,11050,0
20230714,160500,109996238830,11050,11050,11050,11050,0
20230714,160400,109996238830,11050,11050,11050,11050,0
20230714,160300,109996238830,11050,11050,11050,11050,0
20230714,160200,109996238830,11050,11050,11050,11050,0
20230714,160100,109996238830,11050,11050,11050,11050,0
20230714,160000,109996238830,11050,11050,11050,11050,0
20230714,155900,109996238830,11050,11050,11050,11050,0
20230714,155800,109996238830,11050,11050,11050,11050,0
20230714,155700,109996238830,11050,11050,11050,11050,0
20230714,155600,109996238830,11050,11050,11050,11050,0
20230714,155500,109996238830,11050,11050,11050,11050,0
20230714,155400,109996238830,11050,11050,11050,11050,0
20230714,155300,109996238830,11050,11050,11050,11050,0
20230714,155200,109996238830,11050,11050,11050,11050,0
20230714,155100,109996238830,11050,11050,11050,11050,0
20230714,155000,109996238830,11050,11050,11050,11050,0
20230714,154900,109996238830,11050,11050,11050,11050,0
20230714,154800,109996238830,11050,11050,11050,11050,0
20230714,154700,109996238830,11050,11050,11050,11050,0
20230714,154600,109996238830,11050,11050,11050,11050,0
20230714,154500,109996238830,11050,11050,11050,11050,70673
20230714,154400,109996238830,11050,11050,11050,11050,0
20230714,154300,109996238830,11050,11050,11050,11050,0
20230714,154200,109996238830,11050,11050,11050,11050,0
20230714,154100,109996238830,11050,11050,11050,11050,0
20230714,154000,109996238830,11050,11050,11050,11050,0
20230714,153900,109996238830,11050,11050,11050,11050,0
20230714,153800,109996238830,11050,11050,11050,11050,0
20230714,153700,109996238830,11050,11050,11050,11050,0
20230714,153600,109996238830,11050,11050,11050,11050,0
20230714,153500,109996238830,11050,11050,11050,11050,0
20230714,153400,109996238830,11050,11050,11050,11050,0
20230714,153300,109996238830,11050,11050,11050,11050,0
20230714,153200,109996238830,11050,11050,11050,11050,0
20230714,153100,109996238830,11050,11050,11050,11050,0
20230714,153000,109996238830,11050,11050,11050,11050,70673
20230714,152900,109215302180,11040,11040,11040,11040,0
20230714,152800,109215302180,11040,11040,11040,11040,0
20230714,152700,109215302180,11040,11040,11040,11040,0
20230714,152600,109215302180,11040,11040,11040,11040,0
20230714,152500,109215302180,11040,11040,11040,11040,0
20230714,152400,109215302180,11040,11040,11040,11040,0
20230714,152300,109215302180,11040,11040,11040,11040,0
20230714,152200,109215302180,11040,11040,11040,11040,0
20230714,152100,109215302180,11040,11040,11040,11040,0
20230714,152000,109215302180,11040,11040,11040,11040,0
20230714,151900,109215302180,11040,11080,11080,11020,16412
20230714,151800,109034097640,11080,11050,11090,11050,16288
20230714,151700,108853727690,11040,11040,11070,11040,15558
20230714,151600,108681758830,11050,10990,11050,10990,28305
20230714,151500,108369817790,11000,10980,11010,10980,10682
20230714,151400,108252404730,10990,10990,11000,10940,2026
20230714,151300,108230159330,10990,10940,11000,10910,9507
20230714,151200,108126042850,10940,10990,10990,10940,9307
20230714,151100,108023939830,10990,10990,11010,10970,5078
20230714,151000,107968132600,10990,10990,11010,10960,5542
20230714,150900,107907190230,11000,11000,11010,10920,12667
20230714,150800,107768183460,10990,11040,11050,10960,13805
20230714,150700,107616277550,11040,11050,11080,11030,6792
20230714,150600,107541181490,11030,11070,11100,11030,13411
20230714,150500,107392853880,11100,11090,11100,10980,36390
20230714,150400,106990414900,11090,10980,11100,10970,48639
20230714,150300,106454094910,10970,10960,10970,10940,7415
20230714,150200,106372824260,10950,10970,10970,10940,5090
20230714,150100,106317055210,10970,10920,10970,10920,7578
20230714,150000,106234089030,10910,10850,10920,10850,7731
20230714,145900,106149905070,10850,10890,10900,10850,3287
20230714,145800,106114139220,10890,10910,10910,10890,2729
20230714,145700,106084395900,10900,10920,10930,10900,4690
20230714,145600,106033224830,10930,10900,10930,10890,4252
20230714,145500,105986826100,10910,10860,10920,10820,6555
20230714,145400,105915592870,10860,10890,10890,10860,3572
20230714,145300,105876756890,10890,10900,10910,10890,2613
20230714,145200,105848274400,10900,10890,10900,10870,2954
20230714,145100,105816111660,10890,10890,10910,10880,3124
20230714,145000,105782078460,10890,10870,10890,10870,2477
20230714,144900,105755136820,10870,10840,10890,10840,1235
20230714,144800,105741711000,10840,10900,10900,10810,9085
20230714,144700,105643116180,10880,10920,10920,10880,2983
20230714,144600,105610620740,10920,10920,10930,10890,4557
20230714,144500,105560931270,10910,10970,10970,10900,4633
20230714,144400,105510308170,10970,10910,10970,10900,18146
20230714,144300,105311834780,10900,10920,10930,10880,4202
20230714,144200,105266034070,10920,10920,10940,10910,2530
20230714,144100,105238383510,10910,10890,10910,10870,3872
20230714,144000,105196198640,10890,10900,10900,10880,1698
20230714,143900,105177705960,10890,10910,10910,10890,2296
20230714,143800,105152675890,10900,10900,10920,10840,2146
20230714,143700,105129332550,10900,10920,10920,10900,1183
20230714,143600,105116424560,10920,10930,10930,10920,1515
20230714,143500,105099876300,10930,10940,10940,10920,1991
20230714,143400,105078111490,10940,10870,10960,10870,4545
20230714,143300,105028514640,10870,10850,10870,10820,8214
20230714,143200,104939385170,10850,10860,10860,10840,2946
20230714,143100,104907414580,10860,10850,10880,10850,1963
20230714,143000,104886099910,10850,10820,10860,10780,18140
20230714,142900,104689936370,10820,10890,10890,10820,9449
20230714,142800,104587427940,10890,10880,10890,10870,3490
20230714,142700,104549470330,10870,10890,10890,10870,2801
20230714,142600,104518993830,10880,10880,10900,10880,5154
20230714,142500,104462870250,10880,10900,10900,10880,2940
20230714,142400,104430869930,10890,10900,10910,10880,3384
20230714,142300,104393998460,10900,10860,10900,10850,9353
20230714,142200,104292295880,10850,10870,10880,10850,10153
20230714,142100,104181971630,10870,10900,10900,10870,3152
20230714,142000,104147653300,10910,10940,10940,10900,2501
20230714,141900,104120355140,10920,10940,10960,10920,2330
20230714,141800,104094882020,10930,10940,10950,10900,4138
20230714,141700,104049635710,10950,10930,10960,10900,4220
20230714,141600,104003580930,10960,10960,10980,10930,4707
20230714,141500,103952038890,10960,11010,11020,10960,10410
20230714,141400,103837585600,11010,10970,11010,10960,9696
20230714,141300,103731060870,10980,10950,10990,10940,7344
20230714,141200,103650544890,10930,10910,10930,10890,6740
20230714,141100,103577051510,10920,10940,10950,10920,3424
20230714,141000,103539620540,10940,10930,10940,10930,901
20230714,140900,103529764660,10920,10930,10960,10920,1026
20230714,140800,103518533920,10920,10940,10960,10920,7517
20230714,140700,103436397860,10950,10940,10950,10930,3118
20230714,140600,103402285330,10940,10950,10970,10930,2662
20230714,140500,103373139840,10960,10920,10980,10920,3222
20230714,140400,103337900040,10910,10900,10930,10900,2083
20230714,140300,103315170640,10900,10930,10940,10860,7377
20230714,140200,103234802680,10940,11010,11010,10940,7867
20230714,140100,103148415170,11010,10900,11020,10890,51264
20230714,140000,102587079310,10900,10860,10900,10860,13688
20230714,135900,102438077490,10870,10850,10870,10850,2721
20230714,135800,102408525200,10850,10840,10860,10840,1367
20230714,135700,102393692210,10840,10850,10870,10840,6573
20230714,135600,102322374230,10850,10870,10870,10850,666
20230714,135500,102315143770,10870,10860,10870,10850,5625
20230714,135400,102254087020,10860,10870,10870,10850,4417
20230714,135300,102206124450,10870,10850,10870,10820,4055
20230714,135200,102162120420,10860,10810,10870,10710,14330
20230714,135100,102007776330,10810,10850,10890,10800,10389
20230714,135000,101895384600,10850,10840,10850,10820,2804
20230714,134900,101865014650,10820,10850,10850,10820,9310
20230714,134800,101764113290,10860,10900,10970,10860,8161
20230714,134700,101675167100,10890,10890,10890,10880,2215
20230714,134600,101651051500,10880,10890,10900,10880,4044
20230714,134500,101607041720,10890,10910,10960,10890,7004
20230714,134400,101530585590,10910,10920,10950,10910,6429
20230714,134300,101460387110,10920,11000,11000,10910,3849
20230714,134200,101418290830,11000,11000,11010,10990,6663
20230714,134100,101345029580,10990,10950,11000,10950,6395
20230714,134000,101274850780,10950,10930,10960,10930,3627
20230714,133900,101235144100,10930,10920,10940,10920,1375
20230714,133800,101220121160,10920,10950,10950,10920,5407
20230714,133700,101161043510,10940,10930,10970,10930,1886
20230714,133600,101140413930,10930,10960,10970,10920,7016
20230714,133500,101063636280,10970,10980,10990,10970,1085
20230714,133400,101051719960,10990,10980,11000,10980,1419
20230714,133300,101036124960,10970,10970,10980,10950,2984
20230714,133200,101003394570,10970,10980,10980,10950,1844
20230714,133100,100983151690,10970,10950,10970,10940,3969
20230714,133000,100939674760,10950,10960,10960,10930,1937
20230714,132900,100918473650,10950,10960,10970,10940,3683
20230714,132800,100878133750,10950,10960,10980,10940,2322
20230714,132700,100852679420,10960,10960,10980,10930,4418
20230714,132600,100804278980,10960,10970,10980,10950,6395
20230714,132500,100734141100,10970,10980,10990,10970,3791
20230714,132400,100692507350,10970,11000,11000,10960,5067
20230714,132300,100636886370,10990,11020,11030,10990,2953
20230714,132200,100604364980,11030,10990,11050,10990,6385
20230714,132100,100534005390,10990,11020,11030,10990,8210
20230714,132000,100443576420,11020,11000,11060,11000,11921
20230714,131900,100311950360,11030,10970,11040,10960,7603
20230714,131800,100228187670,10960,11050,11050,10960,7409
20230714,131700,100146647760,11060,10920,11070,10910,30574
20230714,131600,99809946970,10920,10860,10940,10860,5425
20230714,131500,99750813670,10870,10880,10900,10850,2783
20230714,131400,99720563290,10890,10880,10910,10850,4446
20230714,131300,99672200050,10910,10840,10910,10830,4275
20230714,131200,99625761910,10880,10860,10890,10840,12133
20230714,131100,99493900740,10860,10800,10860,10790,3515
20230714,131000,99455881730,10790,10770,10800,10750,4774
20230714,130900,99404413830,10770,10810,10820,10770,3796
20230714,130800,99363488810,10810,10760,10880,10760,8624
20230714,130700,99270193470,10750,10850,10870,10640,46506
20230714,130600,98770269150,10850,10910,10910,10840,12819
20230714,130500,98630961330,10900,10930,10930,10900,1723
20230714,130400,98612166960,10920,10940,10940,10900,1333
20230714,130300,98597624170,10900,10900,10950,10900,3541
20230714,130200,98558982270,10900,10910,10910,10890,3905
20230714,130100,98516403600,10910,10890,10930,10880,1580
20230714,130000,98499181410,10880,10870,10900,10860,4019
20230714,125900,98455461810,10880,10880,10880,10850,11037
20230714,125800,98335579680,10880,10900,10910,10860,4806
20230714,125700,98283283690,10900,10920,10920,10880,8109
20230714,125600,98194918280,10930,10940,10960,10920,4721
20230714,125500,98143248590,10960,10970,11000,10930,2112
20230714,125400,98120086840,10970,10900,10980,10900,3672
20230714,125300,98079964000,10900,10910,10970,10880,2348
20230714,125200,98054355580,10910,10930,10940,10880,8297
20230714,125100,97963901220,10970,10920,10980,10920,2018
20230714,125000,97941815650,10920,10980,10990,10920,6990
20230714,124900,97865294100,10980,10990,11010,10980,2049
20230714,124800,97842771240,10990,10980,11020,10980,2226
20230714,124700,97818309030,10980,10940,11030,10940,11573
20230714,124600,97691081280,10950,10930,10950,10930,1430
20230714,124500,97675435260,10930,10920,10950,10920,1278
20230714,124400,97661468670,10920,10920,10950,10920,1102
20230714,124300,97649425780,10920,10930,10970,10920,3800
20230714,124200,97607896400,10930,10990,10990,10920,6146
20230714,124100,97540470440,10990,11000,11020,10990,2827
20230714,124000,97509357790,11000,11000,11020,10990,4640
20230714,123900,97458300470,11000,10970,11000,10950,7542
20230714,123800,97375522880,10970,11000,11010,10970,10634
20230714,123700,97258641600,11010,10910,11010,10910,6457
20230714,123600,97187876370,10910,10930,10930,10900,3219
20230714,123500,97152726060,10930,10930,10940,10920,2758
20230714,123400,97122583030,10920,10920,10940,10890,2263
20230714,123300,97097884900,10940,10940,10950,10900,3026
20230714,123200,97064824480,10940,10880,10950,10880,2006
20230714,123100,97042951100,10910,10880,10940,10860,6431
20230714,123000,96972922340,10910,10950,10970,10880,10176
20230714,122900,96861760370,10950,11060,11060,10950,15180
20230714,122800,96694711860,11030,11050,11090,11030,7751
20230714,122700,96608993260,11060,11040,11100,11040,9299
20230714,122600,96505939400,11050,11030,11050,11020,1891
20230714,122500,96485059880,11040,11030,11050,11010,4471
20230714,122400,96435746690,11030,11040,11060,10990,2776
20230714,122300,96405141300,11050,10990,11050,10990,14900
20230714,122200,96241097100,10990,11010,11010,10990,2552
20230714,122100,96213026580,11010,10960,11020,10940,6336
20230714,122000,96143399390,10960,10930,10990,10920,3484
20230714,121900,96105285360,10940,11000,11000,10940,7905
20230714,121800,96018683600,11010,11030,11030,10980,8349
20230714,121700,95926734700,11030,11020,11050,11020,7515
20230714,121600,95843775850,11020,10930,11040,10930,13882
20230714,121500,95691161180,10950,10880,10950,10880,2896
20230714,121400,95659589550,10890,10870,10890,10860,2981
20230714,121300,95627204050,10870,10880,10900,10850,3523
20230714,121200,95588952440,10880,10890,10910,10860,3956
20230714,121100,95545867630,10890,10880,10920,10880,1843
20230714,121000,95525792970,10880,10910,10930,10860,6510
20230714,120900,95454885390,10910,10950,10950,10910,2242
20230714,120800,95430402450,10910,10850,10950,10850,5486
20230714,120700,95370652240,10850,10880,10880,10850,2542
20230714,120600,95343031910,10850,10860,10880,10830,2555
20230714,120500,95315315910,10860,10840,10900,10820,2740
20230714,120400,95285578310,10820,10890,10930,10810,17770
20230714,120300,95092859330,10880,10880,10900,10860,8330
20230714,120200,95002267900,10880,10920,10930,10880,5217
20230714,120100,94945396250,10920,10960,10960,10900,8466
20230714,120000,94852871760,10950,11010,11020,10950,12335
20230714,115900,94717387630,11010,11010,11040,11000,2615
20230714,115800,94688594110,11010,11110,11110,11010,7801
20230714,115700,94602370430,11110,11000,11120,11000,11221
20230714,115600,94478215080,10980,10980,10990,10960,6727
20230714,115500,94404343800,10980,10980,11000,10970,3980
20230714,115400,94360650740,10980,10980,10990,10960,3434
20230714,115300,94322981750,10980,10910,11000,10900,6132
20230714,115200,94255940840,10950,11020,11020,10880,7215
20230714,115100,94176938270,11030,11060,11100,11020,12499
20230714,115000,94038697860,11060,11100,11120,11050,11944
20230714,114900,93906285240,11110,11110,11110,11010,13076
20230714,114800,93761503800,11110,10990,11170,10980,38361
20230714,114700,93335336940,10990,10870,11060,10870,34013
20230714,114600,92962113980,10870,10850,10880,10850,1472
20230714,114500,92946121200,10850,10860,10860,10850,5033
20230714,114400,92891505440,10860,10860,10900,10850,10535
20230714,114300,92777101270,10870,10880,10880,10850,8884
20230714,114200,92680595480,10880,10900,10910,10850,6760
20230714,114100,92606966130,10910,10920,10930,10900,8619
20230714,114000,92512939440,10920,10890,10930,10880,7278
20230714,113900,92433526870,10880,10890,10920,10880,8171
20230714,113800,92344458760,10900,10850,10900,10840,8109
20230714,113700,92256352500,10850,10830,10870,10830,6060
20230714,113600,92190629450,10830,10850,10860,10820,4241
20230714,113500,92144646960,10810,10850,10850,10810,7099
20230714,113400,92067729140,10850,10800,10860,10790,5984
20230714,113300,92002950210,10790,10830,10830,10790,5934
20230714,113200,91938864500,10800,10860,10890,10780,13837
20230714,113100,91788839440,10870,10820,10880,10820,6045
20230714,113000,91723257840,10830,10800,10890,10800,16914
20230714,112900,91539649790,10780,10830,10840,10780,10968
20230714,112800,91420994680,10830,10730,10830,10700,17971
20230714,112700,91227158880,10690,10700,10740,10600,31033
20230714,112600,90896559740,10700,10860,10880,10700,23207
20230714,112500,90646144120,10850,10760,10880,10750,11296
20230714,112400,90523853920,10750,10740,10810,10730,16603
20230714,112300,90345124940,10740,10780,10780,10640,43647
20230714,112200,89877319680,10770,10870,10930,10770,26564
20230714,112100,89589609720,10890,10790,10900,10790,35837
20230714,112000,89201796050,10790,10910,10920,10760,50383
20230714,111900,88655710770,10910,10990,11060,10910,22405
20230714,111800,88410282210,11050,11090,11090,10970,15372
20230714,111700,88240879860,11090,10890,11140,10870,34771
20230714,111600,87859383770,10890,11150,11150,10850,53705
20230714,111500,87268463840,11150,11230,11230,11080,39987
20230714,111400,86823391210,11230,11180,11260,11160,14070
20230714,111300,86665890850,11170,11240,11270,11160,28992
20230714,111200,86340779420,11200,11340,11350,11200,53766
20230714,111100,85733834530,11340,11320,11460,11250,73165
20230714,111000,84901444820,11320,11290,11400,11250,67023
20230714,110900,84141399720,11310,11320,11370,11210,50553
20230714,110800,83569325220,11330,11100,11330,11020,45705
20230714,110700,83058757180,11100,11170,11180,11020,35863
20230714,110600,82660499830,11170,11170,11210,11150,29972
20230714,110500,82325799350,11160,11210,11260,11070,61452
20230714,110400,81639661210,11200,11140,11230,11090,88678
20230714,110300,80650348030,11140,11500,11580,11030,126665
20230714,110200,79212359030,11500,11320,11500,11300,85198
20230714,110100,78241173670,11300,11470,11670,11300,191687
20230714,110000,76032717860,11450,11260,11600,11240,381062
20230714,105900,71662285510,11300,11160,11340,10940,239079
20230714,105800,68984729780,11160,11020,11170,11020,124797
20230714,105700,67596367700,11040,10890,11090,10890,52235
20230714,105600,67021944470,10890,10900,10970,10860,32630
20230714,105500,66665265910,10900,10830,10900,10810,12128
20230714,105400,66533609870,10820,10830,10850,10820,7369
20230714,105300,66453778930,10830,10870,10920,10820,14781
20230714,105200,66293346290,10870,10800,10930,10790,19006
20230714,105100,66087292070,10790,10850,10950,10780,42169
20230714,105000,65628525140,10850,10800,10900,10760,30191
20230714,104900,65301017290,10800,10660,10830,10660,21225
20230714,104800,65072839030,10660,10650,10700,10650,7883
20230714,104700,64988734160,10640,10670,10670,10590,16479
20230714,104600,64813697730,10660,10590,10670,10530,10641
20230714,104500,64700796010,10590,10510,10590,10480,10017
20230714,104400,64595499640,10530,10600,10650,10480,24062
20230714,104300,64341157890,10590,10660,10660,10270,94739
20230714,104200,63345085360,10670,10740,10750,10400,76582
20230714,104100,62533282100,10740,10880,10910,10740,27062
20230714,104000,62240643990,10870,10870,10950,10840,19006
20230714,103900,62033449770,10870,10860,10890,10850,9063
20230714,103800,61934956720,10860,10780,10920,10780,23034
20230714,103700,61684613790,10770,10890,10890,10730,34729
20230714,103600,61310105730,10890,10900,10950,10820,24720
20230714,103500,61041638470,10950,10790,10970,10790,27110
20230714,103400,60746704820,10800,10900,10950,10720,53061
20230714,103300,60172881140,10920,10930,10960,10820,57256
20230714,103200,59548724320,10930,11080,11090,10760,89426
20230714,103100,58569587670,11090,10800,11160,10790,254667
20230714,103000,55765031840,10840,10850,10850,10780,21929
20230714,102900,55528000510,10850,10760,10860,10750,36511
20230714,102800,55132664150,10760,10790,10800,10710,26278
20230714,102700,54850266710,10800,10840,10860,10760,69654
20230714,102600,54096882710,10840,10660,10850,10660,19456
20230714,102500,53887556250,10660,10720,10780,10640,31428
20230714,102400,53551132500,10720,10660,10790,10660,30768
20230714,102300,53222008830,10690,10800,10870,10560,119027
20230714,102200,51940642880,10800,10680,10800,10650,109045
20230714,102100,50771416040,10680,10630,10700,10580,54554
20230714,102000,50190013830,10620,10620,10650,10600,20113
20230714,101900,49976308260,10620,10540,10630,10500,25773
20230714,101800,49703971110,10550,10560,10570,10550,7183
20230714,101700,49628110540,10560,10590,10600,10530,12156
20230714,101600,49499651320,10590,10500,10600,10500,16431
20230714,101500,49326041560,10500,10510,10550,10490,10158
20230714,101400,49219294730,10510,10510,10550,10480,22369
20230714,101300,48984323950,10500,10590,10590,10500,26698
20230714,101200,48702827590,10590,10580,10610,10520,39756
20230714,101100,48282830120,10580,10430,10620,10430,35587
20230714,101000,47907129020,10430,10440,10520,10410,23117
20230714,100900,47665046180,10440,10540,10560,10360,53275
20230714,100800,47108591420,10550,10520,10610,10520,82958
20230714,100700,46231975490,10530,10500,10600,10450,90842
20230714,100600,45272511730,10500,10500,10510,10410,54054
20230714,100500,44706233650,10510,10430,10570,10430,174159
20230714,100400,42875311960,10440,10400,10440,10310,57159
20230714,100300,42280760190,10400,10250,10400,10240,76447
20230714,100200,41490094180,10250,10270,10270,10190,15633
20230714,100100,41330123020,10270,10240,10270,10240,10449
20230714,100000,41222969730,10230,10220,10260,10220,8990
20230714,095900,41130987940,10220,10220,10240,10190,8251
20230714,095800,41046738540,10230,10270,10280,10200,18962
20230714,095700,40852483890,10270,10280,10280,10190,31227
20230714,095600,40532785030,10280,10270,10300,10260,30119
20230714,095500,40223152270,10270,10220,10280,10200,15908
20230714,095400,40060087180,10210,10260,10260,10200,26446
20230714,095300,39789988190,10260,10300,10310,10220,12317
20230714,095200,39663658190,10300,10140,10340,10060,43693
20230714,095100,39219377950,10140,10360,10360,10140,70220
20230714,095000,38501203270,10360,10370,10390,10310,44553
20230714,094900,38039512790,10380,10280,10420,10260,62210
20230714,094800,37393918530,10280,10220,10480,10200,159667
20230714,094700,35739441270,10200,10210,10390,10160,118264
20230714,094600,34521960630,10210,10090,10300,10090,72983
20230714,094500,33777958320,10090,10320,10500,9860,262792
20230714,094400,31070252080,10310,9900,10360,9880,201959
20230714,094300,29013239700,9900,10040,10050,9900,61356
20230714,094200,28400989410,10040,10090,10090,10040,11429
20230714,094100,28285889730,10100,10090,10110,10080,9648
20230714,094000,28188511250,10080,10030,10090,10010,10045
20230714,093900,28087594680,10010,10070,10080,10010,32107
20230714,093800,27765529210,10070,10040,10130,10030,9924
20230714,093700,27665525750,10040,10060,10100,10020,24152
20230714,093600,27423102470,10050,10100,10130,10030,30139
20230714,093500,27119596140,10110,10160,10180,10090,12191
20230714,093400,26996111440,10170,10120,10170,10100,10359
20230714,093300,26891166570,10140,10090,10140,10070,12946
20230714,093200,26760402950,10090,10220,10230,10090,26005
20230714,093100,26496490230,10200,10220,10240,10190,21376
20230714,093000,26278364820,10220,10260,10290,10200,61128
20230714,092900,25650716160,10270,10220,10270,10200,30830
20230714,092800,25335223400,10220,10200,10230,10150,24083
20230714,092700,25089720690,10200,10200,10240,10190,47130
20230714,092600,24608466450,10200,10120,10200,10100,26741
20230714,092500,24336437790,10110,10190,10190,10100,41015
20230714,092400,23919431810,10190,10120,10190,10100,30272
20230714,092300,23612176710,10090,10120,10160,10090,51937
20230714,092200,23086063490,10120,10060,10120,10060,30196
20230714,092100,22780993770,10060,9960,10100,9950,30460
20230714,092000,22476145850,9960,10070,10100,9960,48552
20230714,091900,21990233430,10050,10090,10120,10050,26970
20230714,091800,21718173510,10080,10020,10090,10010,28732
20230714,091700,21429746230,10030,9960,10030,9950,28091
20230714,091600,21149168080,9960,10030,10050,9960,48501
20230714,091500,20664197160,10030,10080,10090,10030,20377
20230714,091400,20459285450,10080,10120,10130,10050,31733
20230714,091300,20139486330,10120,10070,10140,10040,42983
20230714,091200,19704989640,10050,10030,10090,10030,60425
20230714,091100,19097234540,10020,10040,10080,9990,66553
20230714,091000,18429797330,10040,10070,10080,9920,101790
20230714,090900,17413322800,10050,10110,10140,10020,59075
20230714,090800,16818319960,10110,10040,10120,10020,46552
20230714,090700,16349815490,10050,9920,10120,9890,82585
20230714,090600,15522367320,9940,10080,10140,9860,129824
20230714,090500,14224291350,10100,10070,10170,10070,95150
20230714,090400,13261044340,10070,10060,10130,9900,195563
20230714,090300,11303064120,10070,10260,10340,10000,217745
20230714,090200,9089053810,10250,10540,10580,10230,200486
20230714,090100,7009681390,10530,10540,10740,10400,184220
20230714,090000,5070163000,10520,10800,10910,10500,471157