KissMeData/424980/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,210700,16407177500,22550,22550,22550,22550,5511
20230714,210600,16407177500,22550,22550,22550,22550,0
20230714,210500,16407177500,22550,22550,22550,22550,0
20230714,210400,16407177500,22550,22550,22550,22550,0
20230714,210300,16407177500,22550,22550,22550,22550,0
20230714,210200,16407177500,22550,22550,22550,22550,0
20230714,210100,16407177500,22550,22550,22550,22550,0
20230714,210000,16407177500,22550,22550,22550,22550,0
20230714,205900,16407177500,22550,22550,22550,22550,0
20230714,205800,16407177500,22550,22550,22550,22550,0
20230714,205700,16407177500,22550,22550,22550,22550,0
20230714,205600,16407177500,22550,22550,22550,22550,0
20230714,205500,16407177500,22550,22550,22550,22550,0
20230714,205400,16407177500,22550,22550,22550,22550,0
20230714,205300,16407177500,22550,22550,22550,22550,0
20230714,205200,16407177500,22550,22550,22550,22550,0
20230714,205100,16407177500,22550,22550,22550,22550,0
20230714,205000,16407177500,22550,22550,22550,22550,0
20230714,204900,16407177500,22550,22550,22550,22550,0
20230714,204800,16407177500,22550,22550,22550,22550,0
20230714,204700,16407177500,22550,22550,22550,22550,0
20230714,204600,16407177500,22550,22550,22550,22550,0
20230714,204500,16407177500,22550,22550,22550,22550,0
20230714,204400,16407177500,22550,22550,22550,22550,0
20230714,204300,16407177500,22550,22550,22550,22550,0
20230714,204200,16407177500,22550,22550,22550,22550,0
20230714,204100,16407177500,22550,22550,22550,22550,0
20230714,204000,16407177500,22550,22550,22550,22550,0
20230714,203900,16407177500,22550,22550,22550,22550,0
20230714,203800,16407177500,22550,22550,22550,22550,0
20230714,203700,16407177500,22550,22550,22550,22550,5511
20230714,203600,16407177500,22550,22550,22550,22550,0
20230714,203500,16407177500,22550,22550,22550,22550,0
20230714,203400,16407177500,22550,22550,22550,22550,0
20230714,203300,16407177500,22550,22550,22550,22550,0
20230714,203200,16407177500,22550,22550,22550,22550,0
20230714,203100,16407177500,22550,22550,22550,22550,0
20230714,203000,16407177500,22550,22550,22550,22550,0
20230714,202900,16407177500,22550,22550,22550,22550,0
20230714,202800,16407177500,22550,22550,22550,22550,0
20230714,202700,16407177500,22550,22550,22550,22550,0
20230714,202600,16407177500,22550,22550,22550,22550,0
20230714,202500,16407177500,22550,22550,22550,22550,0
20230714,202400,16407177500,22550,22550,22550,22550,0
20230714,202300,16407177500,22550,22550,22550,22550,0
20230714,202200,16407177500,22550,22550,22550,22550,0
20230714,202100,16407177500,22550,22550,22550,22550,0
20230714,202000,16407177500,22550,22550,22550,22550,0
20230714,201900,16407177500,22550,22550,22550,22550,0
20230714,201800,16407177500,22550,22550,22550,22550,0
20230714,201700,16407177500,22550,22550,22550,22550,0
20230714,201600,16407177500,22550,22550,22550,22550,0
20230714,201500,16407177500,22550,22550,22550,22550,0
20230714,201400,16407177500,22550,22550,22550,22550,0
20230714,201300,16407177500,22550,22550,22550,22550,0
20230714,201200,16407177500,22550,22550,22550,22550,0
20230714,201100,16407177500,22550,22550,22550,22550,0
20230714,201000,16407177500,22550,22550,22550,22550,0
20230714,200900,16407177500,22550,22550,22550,22550,0
20230714,200800,16407177500,22550,22550,22550,22550,0
20230714,200700,16407177500,22550,22550,22550,22550,5511
20230714,200600,16407177500,22550,22550,22550,22550,0
20230714,200500,16407177500,22550,22550,22550,22550,0
20230714,200400,16407177500,22550,22550,22550,22550,0
20230714,200300,16407177500,22550,22550,22550,22550,0
20230714,200200,16407177500,22550,22550,22550,22550,0
20230714,200100,16407177500,22550,22550,22550,22550,0
20230714,200000,16407177500,22550,22550,22550,22550,0
20230714,195900,16407177500,22550,22550,22550,22550,0
20230714,195800,16407177500,22550,22550,22550,22550,0
20230714,195700,16407177500,22550,22550,22550,22550,0
20230714,195600,16407177500,22550,22550,22550,22550,0
20230714,195500,16407177500,22550,22550,22550,22550,0
20230714,195400,16407177500,22550,22550,22550,22550,0
20230714,195300,16407177500,22550,22550,22550,22550,0
20230714,195200,16407177500,22550,22550,22550,22550,0
20230714,195100,16407177500,22550,22550,22550,22550,0
20230714,195000,16407177500,22550,22550,22550,22550,0
20230714,194900,16407177500,22550,22550,22550,22550,0
20230714,194800,16407177500,22550,22550,22550,22550,0
20230714,194700,16407177500,22550,22550,22550,22550,0
20230714,194600,16407177500,22550,22550,22550,22550,0
20230714,194500,16407177500,22550,22550,22550,22550,0
20230714,194400,16407177500,22550,22550,22550,22550,0
20230714,194300,16407177500,22550,22550,22550,22550,0
20230714,194200,16407177500,22550,22550,22550,22550,0
20230714,194100,16407177500,22550,22550,22550,22550,0
20230714,194000,16407177500,22550,22550,22550,22550,0
20230714,193900,16407177500,22550,22550,22550,22550,0
20230714,193800,16407177500,22550,22550,22550,22550,0
20230714,193700,16407177500,22550,22550,22550,22550,5511
20230714,193600,16407177500,22550,22550,22550,22550,0
20230714,193500,16407177500,22550,22550,22550,22550,0
20230714,193400,16407177500,22550,22550,22550,22550,0
20230714,193300,16407177500,22550,22550,22550,22550,0
20230714,193200,16407177500,22550,22550,22550,22550,0
20230714,193100,16407177500,22550,22550,22550,22550,0
20230714,193000,16407177500,22550,22550,22550,22550,0
20230714,192900,16407177500,22550,22550,22550,22550,0
20230714,192800,16407177500,22550,22550,22550,22550,0
20230714,192700,16407177500,22550,22550,22550,22550,0
20230714,192600,16407177500,22550,22550,22550,22550,0
20230714,192500,16407177500,22550,22550,22550,22550,0
20230714,192400,16407177500,22550,22550,22550,22550,0
20230714,192300,16407177500,22550,22550,22550,22550,0
20230714,192200,16407177500,22550,22550,22550,22550,0
20230714,192100,16407177500,22550,22550,22550,22550,0
20230714,192000,16407177500,22550,22550,22550,22550,0
20230714,191900,16407177500,22550,22550,22550,22550,0
20230714,191800,16407177500,22550,22550,22550,22550,0
20230714,191700,16407177500,22550,22550,22550,22550,0
20230714,191600,16407177500,22550,22550,22550,22550,0
20230714,191500,16407177500,22550,22550,22550,22550,0
20230714,191400,16407177500,22550,22550,22550,22550,0
20230714,191300,16407177500,22550,22550,22550,22550,0
20230714,191200,16407177500,22550,22550,22550,22550,0
20230714,191100,16407177500,22550,22550,22550,22550,0
20230714,191000,16407177500,22550,22550,22550,22550,0
20230714,190900,16407177500,22550,22550,22550,22550,0
20230714,190800,16407177500,22550,22550,22550,22550,0
20230714,190700,16407177500,22550,22550,22550,22550,5511
20230714,190600,16407177500,22550,22550,22550,22550,0
20230714,190500,16407177500,22550,22550,22550,22550,0
20230714,190400,16407177500,22550,22550,22550,22550,0
20230714,190300,16407177500,22550,22550,22550,22550,0
20230714,190200,16407177500,22550,22550,22550,22550,0
20230714,190100,16407177500,22550,22550,22550,22550,0
20230714,190000,16407177500,22550,22550,22550,22550,0
20230714,185900,16407177500,22550,22550,22550,22550,0
20230714,185800,16407177500,22550,22550,22550,22550,0
20230714,185700,16407177500,22550,22550,22550,22550,0
20230714,185600,16407177500,22550,22550,22550,22550,0
20230714,185500,16407177500,22550,22550,22550,22550,0
20230714,185400,16407177500,22550,22550,22550,22550,0
20230714,185300,16407177500,22550,22550,22550,22550,0
20230714,185200,16407177500,22550,22550,22550,22550,0
20230714,185100,16407177500,22550,22550,22550,22550,0
20230714,185000,16407177500,22550,22550,22550,22550,0
20230714,184900,16407177500,22550,22550,22550,22550,0
20230714,184800,16407177500,22550,22550,22550,22550,0
20230714,184700,16407177500,22550,22550,22550,22550,0
20230714,184600,16407177500,22550,22550,22550,22550,0
20230714,184500,16407177500,22550,22550,22550,22550,0
20230714,184400,16407177500,22550,22550,22550,22550,0
20230714,184300,16407177500,22550,22550,22550,22550,0
20230714,184200,16407177500,22550,22550,22550,22550,0
20230714,184100,16407177500,22550,22550,22550,22550,0
20230714,184000,16407177500,22550,22550,22550,22550,0
20230714,183900,16407177500,22550,22550,22550,22550,0
20230714,183800,16407177500,22550,22550,22550,22550,0
20230714,183700,16407177500,22550,22550,22550,22550,5511
20230714,183600,16407177500,22550,22550,22550,22550,0
20230714,183500,16407177500,22550,22550,22550,22550,0
20230714,183400,16407177500,22550,22550,22550,22550,0
20230714,183300,16407177500,22550,22550,22550,22550,0
20230714,183200,16407177500,22550,22550,22550,22550,0
20230714,183100,16407177500,22550,22550,22550,22550,0
20230714,183000,16407177500,22550,22550,22550,22550,0
20230714,182900,16407177500,22550,22550,22550,22550,0
20230714,182800,16407177500,22550,22550,22550,22550,0
20230714,182700,16407177500,22550,22550,22550,22550,0
20230714,182600,16407177500,22550,22550,22550,22550,0
20230714,182500,16407177500,22550,22550,22550,22550,0
20230714,182400,16407177500,22550,22550,22550,22550,0
20230714,182300,16407177500,22550,22550,22550,22550,0
20230714,182200,16407177500,22550,22550,22550,22550,0
20230714,182100,16407177500,22550,22550,22550,22550,0
20230714,182000,16407177500,22550,22550,22550,22550,0
20230714,181900,16407177500,22550,22550,22550,22550,0
20230714,181800,16407177500,22550,22550,22550,22550,0
20230714,181700,16407177500,22550,22550,22550,22550,0
20230714,181600,16407177500,22550,22550,22550,22550,0
20230714,181500,16407177500,22550,22550,22550,22550,0
20230714,181400,16407177500,22550,22550,22550,22550,0
20230714,181300,16407177500,22550,22550,22550,22550,0
20230714,181200,16407177500,22550,22550,22550,22550,0
20230714,181100,16407177500,22550,22550,22550,22550,0
20230714,181000,16407177500,22550,22550,22550,22550,0
20230714,180900,16407177500,22550,22550,22550,22550,0
20230714,180800,16407177500,22550,22550,22550,22550,0
20230714,180700,16407177500,22550,22550,22550,22550,5511
20230714,180600,16407177500,22550,22550,22550,22550,0
20230714,180500,16407177500,22550,22550,22550,22550,0
20230714,180400,16407177500,22550,22550,22550,22550,0
20230714,180300,16407177500,22550,22550,22550,22550,0
20230714,180200,16407177500,22550,22550,22550,22550,0
20230714,180100,16407177500,22550,22550,22550,22550,0
20230714,180000,16407177500,22550,22550,22550,22550,0
20230714,175900,16407177500,22550,22550,22550,22550,0
20230714,175800,16407177500,22550,22550,22550,22550,0
20230714,175700,16407177500,22550,22550,22550,22550,0
20230714,175600,16407177500,22550,22550,22550,22550,0
20230714,175500,16407177500,22550,22550,22550,22550,0
20230714,175400,16407177500,22550,22550,22550,22550,0
20230714,175300,16407177500,22550,22550,22550,22550,0
20230714,175200,16407177500,22550,22550,22550,22550,0
20230714,175100,16407177500,22550,22550,22550,22550,0
20230714,175000,16407177500,22550,22550,22550,22550,0
20230714,174900,16407177500,22550,22550,22550,22550,0
20230714,174800,16407177500,22550,22550,22550,22550,0
20230714,174700,16407177500,22550,22550,22550,22550,0
20230714,174600,16407177500,22550,22550,22550,22550,0
20230714,174500,16407177500,22550,22550,22550,22550,0
20230714,174400,16407177500,22550,22550,22550,22550,0
20230714,174300,16407177500,22550,22550,22550,22550,0
20230714,174200,16407177500,22550,22550,22550,22550,0
20230714,174100,16407177500,22550,22550,22550,22550,0
20230714,174000,16407177500,22550,22550,22550,22550,0
20230714,173900,16407177500,22550,22550,22550,22550,0
20230714,173800,16407177500,22550,22550,22550,22550,0
20230714,173700,16407177500,22550,22550,22550,22550,5511
20230714,173600,16407177500,22550,22550,22550,22550,0
20230714,173500,16407177500,22550,22550,22550,22550,0
20230714,173400,16407177500,22550,22550,22550,22550,0
20230714,173300,16407177500,22550,22550,22550,22550,0
20230714,173200,16407177500,22550,22550,22550,22550,0
20230714,173100,16407177500,22550,22550,22550,22550,0
20230714,173000,16407177500,22550,22550,22550,22550,0
20230714,172900,16407177500,22550,22550,22550,22550,0
20230714,172800,16407177500,22550,22550,22550,22550,0
20230714,172700,16407177500,22550,22550,22550,22550,0
20230714,172600,16407177500,22550,22550,22550,22550,0
20230714,172500,16407177500,22550,22550,22550,22550,0
20230714,172400,16407177500,22550,22550,22550,22550,0
20230714,172300,16407177500,22550,22550,22550,22550,0
20230714,172200,16407177500,22550,22550,22550,22550,0
20230714,172100,16407177500,22550,22550,22550,22550,0
20230714,172000,16407177500,22550,22550,22550,22550,0
20230714,171900,16407177500,22550,22550,22550,22550,0
20230714,171800,16407177500,22550,22550,22550,22550,0
20230714,171700,16407177500,22550,22550,22550,22550,0
20230714,171600,16407177500,22550,22550,22550,22550,0
20230714,171500,16407177500,22550,22550,22550,22550,0
20230714,171400,16407177500,22550,22550,22550,22550,0
20230714,171300,16407177500,22550,22550,22550,22550,0
20230714,171200,16407177500,22550,22550,22550,22550,0
20230714,171100,16407177500,22550,22550,22550,22550,0
20230714,171000,16407177500,22550,22550,22550,22550,0
20230714,170900,16407177500,22550,22550,22550,22550,0
20230714,170800,16407177500,22550,22550,22550,22550,0
20230714,170700,16407177500,22550,22550,22550,22550,5511
20230714,170600,16407177500,22550,22550,22550,22550,0
20230714,170500,16407177500,22550,22550,22550,22550,0
20230714,170400,16407177500,22550,22550,22550,22550,0
20230714,170300,16407177500,22550,22550,22550,22550,0
20230714,170200,16407177500,22550,22550,22550,22550,0
20230714,170100,16407177500,22550,22550,22550,22550,0
20230714,170000,16407177500,22550,22550,22550,22550,0
20230714,165900,16407177500,22550,22550,22550,22550,0
20230714,165800,16407177500,22550,22550,22550,22550,0
20230714,165700,16407177500,22550,22550,22550,22550,0
20230714,165600,16407177500,22550,22550,22550,22550,0
20230714,165500,16407177500,22550,22550,22550,22550,0
20230714,165400,16407177500,22550,22550,22550,22550,0
20230714,165300,16407177500,22550,22550,22550,22550,0
20230714,165200,16407177500,22550,22550,22550,22550,0
20230714,165100,16407177500,22550,22550,22550,22550,0
20230714,165000,16407177500,22550,22550,22550,22550,0
20230714,164900,16407177500,22550,22550,22550,22550,0
20230714,164800,16407177500,22550,22550,22550,22550,0
20230714,164700,16407177500,22550,22550,22550,22550,0
20230714,164600,16407177500,22550,22550,22550,22550,0
20230714,164500,16407177500,22550,22550,22550,22550,0
20230714,164400,16407177500,22550,22550,22550,22550,0
20230714,164300,16407177500,22550,22550,22550,22550,0
20230714,164200,16407177500,22550,22550,22550,22550,0
20230714,164100,16407177500,22550,22550,22550,22550,0
20230714,164000,16407177500,22550,22550,22550,22550,0
20230714,163900,16407177500,22550,22550,22550,22550,0
20230714,163800,16407177500,22550,22550,22550,22550,0
20230714,163700,16407177500,22550,22550,22550,22550,5511
20230714,163600,16407177500,22550,22550,22550,22550,0
20230714,163500,16407177500,22550,22550,22550,22550,0
20230714,163400,16407177500,22550,22550,22550,22550,0
20230714,163300,16407177500,22550,22550,22550,22550,0
20230714,163200,16407177500,22550,22550,22550,22550,0
20230714,163100,16407177500,22550,22550,22550,22550,0
20230714,163000,16407177500,22550,22550,22550,22550,0
20230714,162900,16407177500,22550,22550,22550,22550,0
20230714,162800,16407177500,22550,22550,22550,22550,0
20230714,162700,16407177500,22550,22550,22550,22550,0
20230714,162600,16407177500,22550,22550,22550,22550,0
20230714,162500,16407177500,22550,22550,22550,22550,0
20230714,162400,16407177500,22550,22550,22550,22550,0
20230714,162300,16407177500,22550,22550,22550,22550,0
20230714,162200,16407177500,22550,22550,22550,22550,0
20230714,162100,16407177500,22550,22550,22550,22550,0
20230714,162000,16407177500,22550,22550,22550,22550,0
20230714,161900,16407177500,22550,22550,22550,22550,0
20230714,161800,16407177500,22550,22550,22550,22550,0
20230714,161700,16407177500,22550,22550,22550,22550,0
20230714,161600,16407177500,22550,22550,22550,22550,0
20230714,161500,16407177500,22550,22550,22550,22550,0
20230714,161400,16407177500,22550,22550,22550,22550,0
20230714,161300,16407177500,22550,22550,22550,22550,0
20230714,161200,16407177500,22550,22550,22550,22550,0
20230714,161100,16407177500,22550,22550,22550,22550,0
20230714,161000,16407177500,22550,22550,22550,22550,0
20230714,160900,16407177500,22550,22550,22550,22550,0
20230714,160800,16407177500,22550,22550,22550,22550,0
20230714,160700,16407177500,22550,22550,22550,22550,5511
20230714,160600,16407177500,22550,22550,22550,22550,0
20230714,160500,16407177500,22550,22550,22550,22550,0
20230714,160400,16407177500,22550,22550,22550,22550,0
20230714,160300,16407177500,22550,22550,22550,22550,0
20230714,160200,16407177500,22550,22550,22550,22550,0
20230714,160100,16407177500,22550,22550,22550,22550,0
20230714,160000,16407177500,22550,22550,22550,22550,0
20230714,155900,16407177500,22550,22550,22550,22550,0
20230714,155800,16407177500,22550,22550,22550,22550,0
20230714,155700,16407177500,22550,22550,22550,22550,0
20230714,155600,16407177500,22550,22550,22550,22550,0
20230714,155500,16407177500,22550,22550,22550,22550,0
20230714,155400,16407177500,22550,22550,22550,22550,0
20230714,155300,16407177500,22550,22550,22550,22550,0
20230714,155200,16407177500,22550,22550,22550,22550,0
20230714,155100,16407177500,22550,22550,22550,22550,0
20230714,155000,16407177500,22550,22550,22550,22550,0
20230714,154900,16407177500,22550,22550,22550,22550,0
20230714,154800,16407177500,22550,22550,22550,22550,0
20230714,154700,16407177500,22550,22550,22550,22550,0
20230714,154600,16407177500,22550,22550,22550,22550,0
20230714,154500,16407177500,22550,22550,22550,22550,0
20230714,154400,16407177500,22550,22550,22550,22550,0
20230714,154300,16407177500,22550,22550,22550,22550,0
20230714,154200,16407177500,22550,22550,22550,22550,0
20230714,154100,16407177500,22550,22550,22550,22550,0
20230714,154000,16407177500,22550,22550,22550,22550,0
20230714,153900,16407177500,22550,22550,22550,22550,0
20230714,153800,16407177500,22550,22550,22550,22550,0
20230714,153700,16407177500,22550,22550,22550,22550,5511
20230714,153600,16407177500,22550,22550,22550,22550,0
20230714,153500,16407177500,22550,22550,22550,22550,0
20230714,153400,16407177500,22550,22550,22550,22550,0
20230714,153300,16407177500,22550,22550,22550,22550,0
20230714,153200,16407177500,22550,22550,22550,22550,0
20230714,153100,16407177500,22550,22550,22550,22550,0
20230714,153000,16407177500,22550,22550,22550,22550,5511
20230714,152900,16282904450,22650,22650,22650,22650,0
20230714,152800,16282904450,22650,22650,22650,22650,0
20230714,152700,16282904450,22650,22650,22650,22650,0
20230714,152600,16282904450,22650,22650,22650,22650,0
20230714,152500,16282904450,22650,22650,22650,22650,0
20230714,152400,16282904450,22650,22650,22650,22650,0
20230714,152300,16282904450,22650,22650,22650,22650,0
20230714,152200,16282904450,22650,22650,22650,22650,0
20230714,152100,16282904450,22650,22650,22650,22650,0
20230714,152000,16282904450,22650,22650,22650,22650,0
20230714,151900,16282904450,22650,22650,22650,22600,641
20230714,151800,16268410950,22650,22650,22650,22650,783
20230714,151700,16250676000,22650,22600,22650,22600,60
20230714,151600,16249317450,22600,22600,22600,22600,1175
20230714,151500,16222762450,22600,22600,22600,22550,431
20230714,151400,16213036350,22650,22650,22700,22550,1218
20230714,151300,16185498350,22650,22700,22700,22600,97
20230714,151200,16183302200,22600,22650,22750,22600,1469
20230714,151100,16149972900,22600,22650,22650,22600,1779
20230714,151000,16109739900,22700,22650,22700,22650,333
20230714,150900,16102191350,22650,22650,22650,22650,221
20230714,150800,16097185700,22700,22700,22700,22600,1452
20230714,150700,16064352350,22600,22700,22700,22600,1293
20230714,150600,16035101950,22700,22700,22700,22700,166
20230714,150500,16031333750,22700,22650,22700,22650,127
20230714,150400,16028456750,22700,22700,22700,22650,210
20230714,150300,16023689850,22700,22750,22750,22600,321
20230714,150200,16016404450,22750,22650,22750,22600,1193
20230714,150100,15989349250,22650,22600,22650,22550,1645
20230714,150000,15952184800,22600,22550,22600,22500,2368
20230714,145900,15898805100,22550,22600,22600,22550,354
20230714,145800,15890820150,22600,22550,22600,22550,101
20230714,145700,15888537650,22600,22600,22600,22550,51
20230714,145600,15887386550,22600,22650,22650,22500,2844
20230714,145500,15823163200,22600,22600,22700,22600,199
20230714,145400,15818661100,22650,22750,22750,22650,670
20230714,145300,15803483150,22750,22750,22750,22700,461
20230714,145200,15793010900,22750,22700,22750,22700,646
20230714,145100,15778344500,22700,22700,22700,22650,191
20230714,145000,15774012900,22700,22750,22750,22700,235
20230714,144900,15768676350,22750,22700,22750,22700,304
20230714,144800,15761771850,22700,22750,22800,22700,2646
20230714,144700,15701659850,22750,22550,22750,22550,2846
20230714,144600,15637169550,22600,22500,22600,22500,351
20230714,144500,15629265100,22500,22600,22600,22500,2143
20230714,144400,15580939650,22600,22500,22600,22500,1683
20230714,144300,15543026950,22500,22400,22500,22400,660
20230714,144200,15528211800,22450,22350,22450,22350,104
20230714,144100,15525877100,22300,22450,22500,22300,1362
20230714,144000,15495398850,22450,22400,22450,22400,423
20230714,143900,15485920350,22400,22450,22450,22400,380
20230714,143800,15477402600,22450,22450,22450,22400,362
20230714,143700,15469291550,22450,22400,22450,22350,195
20230714,143600,15464922200,22400,22400,22450,22350,89
20230714,143500,15462928550,22450,22350,22450,22350,1114
20230714,143400,15438013400,22300,22300,22300,22150,10567
20230714,143300,15203140150,22300,22300,22350,22300,979
20230714,143200,15181303200,22300,22300,22350,22300,1437
20230714,143100,15149257600,22350,22350,22350,22300,179
20230714,143000,15145257950,22350,22350,22350,22300,526
20230714,142900,15133502200,22350,22350,22400,22300,3096
20230714,142800,15064271300,22400,22400,22450,22350,666
20230714,142700,15049348750,22400,22400,22450,22400,1360
20230714,142600,15018881050,22450,22500,22550,22450,3238
20230714,142500,14946094500,22500,22450,22500,22450,1078
20230714,142400,14921881550,22450,22500,22500,22450,504
20230714,142300,14910566300,22450,22450,22500,22450,271
20230714,142200,14904480150,22500,22450,22500,22450,731
20230714,142100,14888058350,22400,22400,22450,22400,699
20230714,142000,14872391350,22400,22450,22450,22400,273
20230714,141900,14866264000,22400,22400,22450,22350,1156
20230714,141800,14840390550,22400,22350,22400,22300,315
20230714,141700,14833354500,22300,22400,22400,22300,403
20230714,141600,14824348850,22400,22300,22400,22300,2296
20230714,141500,14773056300,22300,22350,22350,22300,1170
20230714,141400,14746964300,22350,22350,22400,22250,933
20230714,141300,14726151900,22300,22300,22350,22300,1141
20230714,141200,14700670250,22350,22350,22400,22250,5654
20230714,141100,14574457350,22350,22400,22450,22350,5751
20230714,141000,14445758850,22400,22450,22500,22400,1498
20230714,140900,14412162700,22450,22450,22500,22400,809
20230714,140800,14394000300,22450,22500,22500,22450,3560
20230714,140700,14313989750,22500,22550,22550,22500,784
20230714,140600,14296345000,22550,22550,22550,22550,709
20230714,140500,14280357050,22500,22600,22600,22500,1965
20230714,140400,14236037300,22650,22650,22650,22600,37
20230714,140300,14235199800,22650,22650,22650,22600,497
20230714,140200,14223960550,22650,22600,22650,22600,72
20230714,140100,14222332150,22600,22550,22600,22550,445
20230714,140000,14212284500,22600,22650,22650,22600,174
20230714,135900,14208350850,22550,22650,22650,22550,992
20230714,135800,14185944500,22650,22650,22650,22600,87
20230714,135700,14183976450,22600,22650,22650,22600,350
20230714,135600,14176054000,22650,22650,22650,22650,30
20230714,135500,14175374500,22650,22650,22650,22600,455
20230714,135400,14165085200,22600,22550,22600,22550,454
20230714,135300,14154839650,22600,22600,22650,22550,620
20230714,135200,14140851000,22600,22600,22600,22550,547
20230714,135100,14128491300,22600,22550,22600,22550,135
20230714,135000,14125440350,22550,22650,22650,22550,2229
20230714,134900,14075163450,22650,22650,22650,22600,266
20230714,134800,14069144650,22650,22700,22700,22650,596
20230714,134700,14055634250,22700,22650,22700,22650,287
20230714,134600,14049132800,22650,22650,22650,22650,79
20230714,134500,14047343450,22650,22650,22650,22600,624
20230714,134400,14033235750,22650,22600,22650,22600,202
20230714,134300,14028661450,22650,22600,22700,22600,1071
20230714,134200,14004421800,22600,22550,22600,22500,327
20230714,134100,13997045100,22600,22500,22600,22500,970
20230714,134000,13975179600,22500,22500,22550,22500,2808
20230714,133900,13911999150,22500,22550,22600,22500,578
20230714,133800,13898963900,22600,22600,22600,22500,2924
20230714,133700,13833067500,22600,22650,22650,22550,662
20230714,133600,13818108150,22650,22600,22650,22500,1023
20230714,133500,13795051050,22650,22600,22650,22550,1252
20230714,133400,13766809550,22600,22600,22650,22600,649
20230714,133300,13752135800,22600,22650,22650,22600,11
20230714,133200,13751886700,22650,22550,22650,22550,983
20230714,133100,13729654500,22550,22550,22650,22550,516
20230714,133000,13718016050,22500,22600,22700,22500,3557
20230714,132900,13637750300,22650,22700,22700,22600,2447
20230714,132800,13582437650,22700,22600,22700,22600,707
20230714,132700,13566444600,22650,22700,22750,22650,2285
20230714,132600,13514651550,22750,22750,22750,22750,36
20230714,132500,13513832550,22750,22650,22750,22650,313
20230714,132400,13506728300,22650,22650,22700,22600,1328
20230714,132300,13476663200,22750,22700,22750,22600,2998
20230714,132200,13408800300,22750,22750,22750,22700,298
20230714,132100,13402034400,22750,22700,22750,22700,1038
20230714,132000,13378469900,22750,22700,22800,22700,1043
20230714,131900,13354778850,22700,22700,22750,22700,613
20230714,131800,13340863250,22700,22800,22800,22700,628
20230714,131700,13326586350,22750,22750,22800,22750,234
20230714,131600,13321260450,22750,22750,22750,22750,524
20230714,131500,13309339450,22800,22750,22800,22750,1182
20230714,131400,13282418700,22750,22750,22750,22700,252
20230714,131300,13276693150,22750,22700,22750,22700,631
20230714,131200,13262361700,22700,22650,22750,22650,967
20230714,131100,13240424550,22650,22600,22650,22600,1910
20230714,131000,13197256200,22650,22650,22700,22600,3231
20230714,130900,13124114900,22650,22750,22800,22650,2086
20230714,130800,13076769500,22750,22700,22750,22700,1484
20230714,130700,13043070200,22700,22850,22850,22700,8713
20230714,130600,12844677700,22800,22850,22850,22800,400
20230714,130500,12835551800,22850,22900,22900,22800,5290
20230714,130400,12714708400,22900,22950,22950,22850,3783
20230714,130300,12628070550,22950,22950,23000,22950,6737
20230714,130200,12473454650,22950,23000,23000,22950,275
20230714,130100,12467134850,23050,23000,23050,23000,1535
20230714,130000,12431828100,23000,23100,23100,23000,17
20230714,125900,12431436150,23000,23000,23100,23000,495
20230714,125800,12420049650,23100,23050,23100,23000,1077
20230714,125700,12395274150,23050,23050,23100,23050,439
20230714,125600,12385153950,23050,23050,23150,23050,821
20230714,125500,12366212150,23150,23150,23150,23100,86
20230714,125400,12364224500,23150,23100,23150,23050,384
20230714,125300,12355365000,23100,23050,23100,23050,291
20230714,125200,12348644900,23050,23050,23050,23000,150
20230714,125100,12345187500,23050,23050,23050,23000,253
20230714,125000,12339361400,23050,23050,23050,23050,25
20230714,124900,12338785150,23000,23050,23050,23000,313
20230714,124800,12331580250,23050,23000,23050,22950,241
20230714,124700,12326037400,23000,22950,23000,22950,192
20230714,124600,12321626400,22950,23050,23050,22950,1925
20230714,124500,12277362500,23050,23050,23050,23000,47
20230714,124400,12276279200,23050,23050,23100,23000,386
20230714,124300,12267398300,23000,23050,23050,23000,600
20230714,124200,12253581900,23100,23000,23100,23000,217
20230714,124100,12248580350,23100,23050,23100,23050,166
20230714,124000,12244750750,23100,23100,23100,23050,81
20230714,123900,12242881850,23050,23050,23100,23050,37
20230714,123800,12242028950,23000,23050,23050,23000,353
20230714,123700,12233906050,23050,23050,23050,23050,40
20230714,123600,12232984050,23050,23050,23050,23050,68
20230714,123500,12231416650,23000,23000,23050,23000,303
20230714,123400,12224447150,23000,23000,23100,22950,230
20230714,123300,12219157050,23100,23050,23100,23000,1261
20230714,123200,12190147850,23050,23100,23100,23000,369
20230714,123100,12181637350,23100,23100,23150,23050,531
20230714,123000,12169383500,23100,23050,23150,23050,103
20230714,122900,12167002850,23150,23050,23150,23050,737
20230714,122800,12150012500,23100,23050,23100,23050,93
20230714,122700,12147868250,23050,23100,23100,23050,1076
20230714,122600,12123057700,23100,23100,23100,23050,342
20230714,122500,12115157550,23100,23000,23100,22950,1533
20230714,122400,12079812300,22950,22950,22950,22900,1541
20230714,122300,12044494350,22950,22900,22950,22850,271
20230714,122200,12038288650,22900,22900,22900,22850,3116
20230714,122100,11966949950,22950,22950,22950,22900,1074
20230714,122000,11942349100,22950,22950,23000,22950,829
20230714,121900,11923323500,22950,23000,23000,22950,1028
20230714,121800,11899725900,23050,23000,23050,22900,5270
20230714,121700,11778725950,23050,23000,23050,23000,3323
20230714,121600,11702293800,23050,23100,23100,23000,7334
20230714,121500,11533348300,23100,23200,23250,23050,2507
20230714,121400,11475438700,23150,23250,23250,23100,2774
20230714,121300,11411218450,23200,23200,23250,23200,250
20230714,121200,11405417900,23250,23150,23250,23150,203
20230714,121100,11400700350,23150,23200,23250,23150,620
20230714,121000,11386330900,23200,23150,23200,23150,67
20230714,120900,11384778500,23150,23200,23200,23150,22
20230714,120800,11384268200,23150,23150,23200,23150,650
20230714,120700,11369219350,23200,23150,23200,23150,240
20230714,120600,11363662850,23200,23250,23300,23200,1119
20230714,120500,11337674450,23250,23200,23250,23150,973
20230714,120400,11315121850,23200,23200,23200,23150,151
20230714,120300,11311621000,23200,23150,23200,23150,1224
20230714,120200,11283282600,23150,23150,23200,23150,628
20230714,120100,11268743000,23200,23200,23200,23150,621
20230714,120000,11254337350,23200,23150,23200,23150,349
20230714,115900,11246255750,23150,23200,23200,23150,2536
20230714,115800,11187485950,23250,23250,23300,23250,589
20230714,115700,11173790950,23250,23300,23300,23250,204
20230714,115600,11169047050,23300,23300,23300,23250,151
20230714,115500,11165530250,23250,23300,23300,23200,4090
20230714,115400,11070396000,23300,23400,23400,23300,1522
20230714,115300,11034867650,23400,23450,23450,23400,1586
20230714,115200,10997744550,23450,23400,23450,23400,1506
20230714,115100,10962463850,23450,23450,23450,23400,662
20230714,115000,10946940000,23450,23450,23500,23450,1715
20230714,114900,10906707450,23500,23500,23550,23450,456
20230714,114800,10895997250,23500,23500,23500,23450,349
20230714,114700,10887800900,23500,23500,23550,23450,163
20230714,114600,10883969400,23500,23550,23600,23450,708
20230714,114500,10867357550,23550,23500,23550,23500,213
20230714,114400,10862349250,23500,23450,23500,23400,638
20230714,114300,10847394500,23450,23450,23450,23400,1003
20230714,114200,10823917800,23400,23400,23400,23400,765
20230714,114100,10806016800,23400,23450,23500,23350,3018
20230714,114000,10735313250,23500,23450,23500,23450,637
20230714,113900,10720358650,23500,23450,23500,23450,369
20230714,113800,10711698600,23500,23450,23500,23350,1168
20230714,113700,10684359200,23450,23600,23600,23400,5955
20230714,113600,10544436850,23600,23650,23650,23600,1060
20230714,113500,10519419450,23650,23650,23650,23600,1201
20230714,113400,10491066750,23650,23650,23650,23600,1724
20230714,113300,10450353450,23650,23750,23750,23650,1607
20230714,113200,10412305500,23750,23700,23750,23700,1164
20230714,113100,10384714750,23750,23650,23800,23650,2537
20230714,113000,10324548350,23650,23650,23800,23600,6103
20230714,112900,10180038350,23650,23700,23750,23600,5447
20230714,112800,10051113000,23700,23850,23900,23650,10387
20230714,112700,9804609850,23900,23950,23950,23800,6564
20230714,112600,9647827150,23950,23900,23950,23850,8196
20230714,112500,9451847600,23900,23900,23950,23850,9251
20230714,112400,9230648700,23900,23850,23900,23800,5087
20230714,112300,9109322400,23850,23850,23950,23800,12726
20230714,112200,8805344300,23850,23700,23900,23650,18281
20230714,112100,8370725100,23700,23500,23700,23500,13887
20230714,112000,8043082700,23400,23450,23500,23400,504
20230714,111900,8031264150,23450,23500,23500,23400,366
20230714,111800,8022687300,23500,23450,23500,23450,622
20230714,111700,8008077550,23450,23500,23500,23450,499
20230714,111600,7996365500,23500,23450,23500,23400,444
20230714,111500,7985963450,23450,23500,23500,23400,3864
20230714,111400,7895341400,23550,23400,23550,23400,4140
20230714,111300,7798105050,23400,23450,23450,23400,1676
20230714,111200,7758886100,23400,23400,23450,23400,755
20230714,111100,7741213550,23400,23350,23400,23350,263
20230714,111000,7735064100,23350,23400,23400,23350,893
20230714,110900,7714188350,23450,23500,23550,23450,2721
20230714,110800,7650291000,23500,23500,23550,23450,827
20230714,110700,7630856400,23500,23450,23550,23450,5635
20230714,110600,7498551550,23450,23500,23500,23450,1723
20230714,110500,7458130100,23500,23450,23500,23450,845
20230714,110400,7438302450,23450,23450,23500,23450,1295
20230714,110300,7407876600,23450,23450,23500,23450,635
20230714,110200,7392983050,23450,23450,23450,23400,1955
20230714,110100,7347187300,23450,23450,23500,23400,741
20230714,110000,7329797250,23450,23450,23500,23400,2514
20230714,105900,7270850950,23450,23400,23450,23400,3126
20230714,105800,7197553350,23400,23400,23450,23400,1328
20230714,105700,7166460700,23400,23400,23400,23350,3994
20230714,105600,7073002100,23350,23350,23400,23350,636
20230714,105500,7058142350,23350,23400,23400,23350,159
20230714,105400,7054428000,23350,23300,23350,23300,808
20230714,105300,7035566150,23350,23350,23400,23300,874
20230714,105200,7015159000,23350,23300,23350,23250,2204
20230714,105100,6963726750,23300,23300,23300,23250,488
20230714,105000,6952365850,23300,23250,23300,23250,173
20230714,104900,6948339750,23250,23200,23250,23200,882
20230714,104800,6927833300,23200,23250,23250,23200,1537
20230714,104700,6892174400,23200,23250,23250,23200,455
20230714,104600,6881616250,23250,23250,23250,23200,402
20230714,104500,6872286500,23200,23200,23200,23200,620
20230714,104400,6857902500,23250,23200,23250,23150,346
20230714,104300,6849875900,23200,23150,23200,23150,550
20230714,104200,6837143300,23150,23200,23200,23150,769
20230714,104100,6819339700,23200,23150,23200,23150,319
20230714,104000,6811952900,23150,23300,23300,23150,1248
20230714,103900,6782953650,23300,23200,23350,23200,4605
20230714,103800,6675753050,23200,23150,23200,23150,534
20230714,103700,6663390850,23150,23050,23150,23050,1798
20230714,103600,6621858050,23050,23100,23100,23050,872
20230714,103500,6601757200,23100,23100,23100,23050,241
20230714,103400,6596193450,23100,23050,23150,23050,1225
20230714,103300,6567948900,23050,23050,23100,23050,489
20230714,103200,6556657350,23050,23050,23100,23050,604
20230714,103100,6542731700,23100,23100,23150,23100,715
20230714,103000,6526215050,23100,23100,23150,23100,361
20230714,102900,6517871200,23150,23050,23150,23050,133
20230714,102800,6514799000,23050,23050,23050,23050,689
20230714,102700,6498917550,23050,23100,23100,23050,10
20230714,102600,6498687000,23100,23100,23100,23100,0
20230714,102500,6498687000,23100,23150,23150,23050,113
20230714,102400,6496076650,23050,23150,23150,23050,3324
20230714,102300,6419287400,23150,23150,23200,23150,193
20230714,102200,6414819400,23150,23150,23200,23150,427
20230714,102100,6404934250,23150,23100,23150,23100,367
20230714,102000,6396456500,23100,23050,23100,23050,950
20230714,101900,6374558200,23050,23050,23050,23000,242
20230714,101800,6368984350,23000,23000,23100,23000,36
20230714,101700,6368155350,23000,23000,23100,23000,859
20230714,101600,6348394350,23100,23050,23100,23000,108
20230714,101500,6345909550,23050,23000,23050,23000,1246
20230714,101400,6317229100,23000,23050,23050,23000,2632
20230714,101300,6256600850,23100,23050,23100,23050,37
20230714,101200,6255746300,23050,23100,23150,23050,1075
20230714,101100,6230915400,23100,23200,23200,23100,539
20230714,101000,6218463800,23200,23100,23200,23100,451
20230714,100900,6208045500,23100,23100,23100,23100,116
20230714,100800,6205365900,23100,23050,23100,23050,390
20230714,100700,6196360900,23000,23000,23050,23000,1025
20230714,100600,6172782100,23000,23050,23050,23000,716
20230714,100500,6156288900,23100,23100,23200,23100,430
20230714,100400,6146355700,23200,23200,23200,23050,302
20230714,100300,6139391550,23050,23000,23250,23000,1177
20230714,100200,6112127850,23000,23050,23100,23000,928
20230714,100100,6090744600,23050,23050,23050,23000,2048
20230714,100000,6043602400,23050,23050,23100,23000,1352
20230714,095900,6012450150,23100,23150,23200,23050,2842
20230714,095800,5946783700,23150,23200,23250,23150,1145
20230714,095700,5920247950,23250,23250,23350,23200,2224
20230714,095600,5868555950,23350,23200,23400,23200,5349
20230714,095500,5744048900,23250,23100,23300,23100,2986
20230714,095400,5674884750,23100,23050,23100,23050,1548
20230714,095300,5639134850,23050,23000,23050,22950,2821
20230714,095200,5574359500,22950,22950,22950,22900,2619
20230714,095100,5514272700,22950,23000,23050,22950,2972
20230714,095000,5446019550,23000,23100,23100,23000,2164
20230714,094900,5396192350,23050,23100,23150,23050,677
20230714,094800,5380580200,23150,23050,23150,23000,1751
20230714,094700,5340211350,23000,23150,23150,23000,3759
20230714,094600,5253462050,23200,23150,23200,23150,1422
20230714,094500,5220541700,23150,23200,23200,23150,906
20230714,094400,5199531100,23250,23350,23350,23200,5138
20230714,094300,5079951000,23350,23400,23400,23350,1645
20230714,094200,5041522650,23350,23300,23400,23300,1891
20230714,094100,4997370850,23300,23550,23550,23300,6815
20230714,094000,4837785750,23550,23550,23600,23500,2303
20230714,093900,4783541350,23550,23500,23600,23500,4662
20230714,093800,4673718350,23550,23450,23550,23400,4978
20230714,093700,4556938000,23450,23550,23600,23450,4951
20230714,093600,4440532400,23600,23400,23600,23400,11310
20230714,093500,4174884700,23350,23350,23350,23300,2383
20230714,093400,4119259700,23350,23350,23350,23300,1909
20230714,093300,4074738750,23350,23300,23350,23250,3321
20230714,093200,3997337000,23300,23200,23300,23200,2237
20230714,093100,3945348800,23200,23150,23200,23150,248
20230714,093000,3939597850,23150,23200,23200,23150,2289
20230714,092900,3886557950,23200,23200,23250,23200,975
20230714,092800,3863916450,23300,23250,23300,23200,1654
20230714,092700,3825440800,23250,23350,23350,23250,3983
20230714,092600,3732542850,23350,23200,23350,23200,2496
20230714,092500,3674478100,23200,23150,23250,23150,2117
20230714,092400,3625381850,23200,23050,23200,23050,3092
20230714,092300,3553849900,23050,23100,23150,23050,2200
20230714,092200,3503009200,23100,23050,23150,23050,1400
20230714,092100,3470697850,23050,23000,23150,23000,2475
20230714,092000,3413596150,23050,23050,23100,23000,887
20230714,091900,3393169200,23050,23050,23100,22950,2643
20230714,091800,3332338700,23050,23100,23150,23000,3282
20230714,091700,3256513650,23100,23000,23200,22900,1900
20230714,091600,3212716850,23000,22800,23000,22750,4229
20230714,091500,3116243400,22750,23000,23000,22750,9679
20230714,091400,2894866400,23000,23100,23100,23000,3687
20230714,091300,2809975850,23150,23050,23200,23050,2925
20230714,091200,2742483700,23100,23150,23200,23050,3999
20230714,091100,2650044950,23100,23150,23200,23000,7197
20230714,091000,2483839600,23200,23300,23350,23200,5189
20230714,090900,2363233850,23300,23450,23500,23250,5446
20230714,090800,2236330500,23500,23300,23500,23250,4783
20230714,090700,2124762450,23400,23650,23750,23350,16373
20230714,090600,1739296000,23700,23350,23700,23350,12564
20230714,090500,1443491950,23350,23100,23350,23100,6602
20230714,090400,1290412400,23100,23250,23250,23100,3482
20230714,090300,1209723900,23250,23100,23250,23050,7860
20230714,090200,1027968650,23100,23250,23250,23100,8406
20230714,090100,833145650,23350,23350,23450,23200,9546
20230714,090000,610880050,23350,23650,23650,23300,25968