KissMeData/034230/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,190700,24084931620,14520,14520,14520,14520,9917
20230704,190600,24084931620,14520,14520,14520,14520,0
20230704,190500,24084931620,14520,14520,14520,14520,0
20230704,190400,24084931620,14520,14520,14520,14520,0
20230704,190300,24084931620,14520,14520,14520,14520,0
20230704,190200,24084931620,14520,14520,14520,14520,0
20230704,190100,24084931620,14520,14520,14520,14520,0
20230704,190000,24084931620,14520,14520,14520,14520,0
20230704,185900,24084931620,14520,14520,14520,14520,0
20230704,185800,24084931620,14520,14520,14520,14520,0
20230704,185700,24084931620,14520,14520,14520,14520,0
20230704,185600,24084931620,14520,14520,14520,14520,0
20230704,185500,24084931620,14520,14520,14520,14520,0
20230704,185400,24084931620,14520,14520,14520,14520,0
20230704,185300,24084931620,14520,14520,14520,14520,0
20230704,185200,24084931620,14520,14520,14520,14520,0
20230704,185100,24084931620,14520,14520,14520,14520,0
20230704,185000,24084931620,14520,14520,14520,14520,0
20230704,184900,24084931620,14520,14520,14520,14520,0
20230704,184800,24084931620,14520,14520,14520,14520,0
20230704,184700,24084931620,14520,14520,14520,14520,0
20230704,184600,24084931620,14520,14520,14520,14520,0
20230704,184500,24084931620,14520,14520,14520,14520,0
20230704,184400,24084931620,14520,14520,14520,14520,0
20230704,184300,24084931620,14520,14520,14520,14520,0
20230704,184200,24084931620,14520,14520,14520,14520,0
20230704,184100,24084931620,14520,14520,14520,14520,0
20230704,184000,24084931620,14520,14520,14520,14520,0
20230704,183900,24084931620,14520,14520,14520,14520,0
20230704,183800,24084931620,14520,14520,14520,14520,0
20230704,183700,24084931620,14520,14520,14520,14520,9917
20230704,183600,24084931620,14520,14520,14520,14520,0
20230704,183500,24084931620,14520,14520,14520,14520,0
20230704,183400,24084931620,14520,14520,14520,14520,0
20230704,183300,24084931620,14520,14520,14520,14520,0
20230704,183200,24084931620,14520,14520,14520,14520,0
20230704,183100,24084931620,14520,14520,14520,14520,0
20230704,183000,24084931620,14520,14520,14520,14520,0
20230704,182900,24084931620,14520,14520,14520,14520,0
20230704,182800,24084931620,14520,14520,14520,14520,0
20230704,182700,24084931620,14520,14520,14520,14520,0
20230704,182600,24084931620,14520,14520,14520,14520,0
20230704,182500,24084931620,14520,14520,14520,14520,0
20230704,182400,24084931620,14520,14520,14520,14520,0
20230704,182300,24084931620,14520,14520,14520,14520,0
20230704,182200,24084931620,14520,14520,14520,14520,0
20230704,182100,24084931620,14520,14520,14520,14520,0
20230704,182000,24084931620,14520,14520,14520,14520,0
20230704,181900,24084931620,14520,14520,14520,14520,0
20230704,181800,24084931620,14520,14520,14520,14520,0
20230704,181700,24084931620,14520,14520,14520,14520,0
20230704,181600,24084931620,14520,14520,14520,14520,0
20230704,181500,24084931620,14520,14520,14520,14520,0
20230704,181400,24084931620,14520,14520,14520,14520,0
20230704,181300,24084931620,14520,14520,14520,14520,0
20230704,181200,24084931620,14520,14520,14520,14520,0
20230704,181100,24084931620,14520,14520,14520,14520,0
20230704,181000,24084931620,14520,14520,14520,14520,0
20230704,180900,24084931620,14520,14520,14520,14520,0
20230704,180800,24084931620,14520,14520,14520,14520,0
20230704,180700,24084931620,14520,14520,14520,14520,9917
20230704,180600,24084931620,14520,14520,14520,14520,0
20230704,180500,24084931620,14520,14520,14520,14520,0
20230704,180400,24084931620,14520,14520,14520,14520,0
20230704,180300,24084931620,14520,14520,14520,14520,0
20230704,180200,24084931620,14520,14520,14520,14520,0
20230704,180100,24084931620,14520,14520,14520,14520,0
20230704,180000,24084931620,14520,14520,14520,14520,0
20230704,175900,24084931620,14520,14520,14520,14520,0
20230704,175800,24084931620,14520,14520,14520,14520,0
20230704,175700,24084931620,14520,14520,14520,14520,0
20230704,175600,24084931620,14520,14520,14520,14520,0
20230704,175500,24084931620,14520,14520,14520,14520,0
20230704,175400,24084931620,14520,14520,14520,14520,0
20230704,175300,24084931620,14520,14520,14520,14520,0
20230704,175200,24084931620,14520,14520,14520,14520,0
20230704,175100,24084931620,14520,14520,14520,14520,0
20230704,175000,24084931620,14520,14520,14520,14520,0
20230704,174900,24084931620,14520,14520,14520,14520,0
20230704,174800,24084931620,14520,14520,14520,14520,0
20230704,174700,24084931620,14520,14520,14520,14520,0
20230704,174600,24084931620,14520,14520,14520,14520,0
20230704,174500,24084931620,14520,14520,14520,14520,0
20230704,174400,24084931620,14520,14520,14520,14520,0
20230704,174300,24084931620,14520,14520,14520,14520,0
20230704,174200,24084931620,14520,14520,14520,14520,0
20230704,174100,24084931620,14520,14520,14520,14520,0
20230704,174000,24084931620,14520,14520,14520,14520,0
20230704,173900,24084931620,14520,14520,14520,14520,0
20230704,173800,24084931620,14520,14520,14520,14520,0
20230704,173700,24084931620,14520,14520,14520,14520,9917
20230704,173600,24084931620,14520,14520,14520,14520,0
20230704,173500,24084931620,14520,14520,14520,14520,0
20230704,173400,24084931620,14520,14520,14520,14520,0
20230704,173300,24084931620,14520,14520,14520,14520,0
20230704,173200,24084931620,14520,14520,14520,14520,0
20230704,173100,24084931620,14520,14520,14520,14520,0
20230704,173000,24084931620,14520,14520,14520,14520,0
20230704,172900,24084931620,14520,14520,14520,14520,0
20230704,172800,24084931620,14520,14520,14520,14520,0
20230704,172700,24084931620,14520,14520,14520,14520,0
20230704,172600,24084931620,14520,14520,14520,14520,0
20230704,172500,24084931620,14520,14520,14520,14520,0
20230704,172400,24084931620,14520,14520,14520,14520,0
20230704,172300,24084931620,14520,14520,14520,14520,0
20230704,172200,24084931620,14520,14520,14520,14520,0
20230704,172100,24084931620,14520,14520,14520,14520,0
20230704,172000,24084931620,14520,14520,14520,14520,0
20230704,171900,24084931620,14520,14520,14520,14520,0
20230704,171800,24084931620,14520,14520,14520,14520,0
20230704,171700,24084931620,14520,14520,14520,14520,0
20230704,171600,24084931620,14520,14520,14520,14520,0
20230704,171500,24084931620,14520,14520,14520,14520,0
20230704,171400,24084931620,14520,14520,14520,14520,0
20230704,171300,24084931620,14520,14520,14520,14520,0
20230704,171200,24084931620,14520,14520,14520,14520,0
20230704,171100,24084931620,14520,14520,14520,14520,0
20230704,171000,24084931620,14520,14520,14520,14520,0
20230704,170900,24084931620,14520,14520,14520,14520,0
20230704,170800,24084931620,14520,14520,14520,14520,0
20230704,170700,24084931620,14520,14520,14520,14520,9917
20230704,170600,24084931620,14520,14520,14520,14520,0
20230704,170500,24084931620,14520,14520,14520,14520,0
20230704,170400,24084931620,14520,14520,14520,14520,0
20230704,170300,24084931620,14520,14520,14520,14520,0
20230704,170200,24084931620,14520,14520,14520,14520,0
20230704,170100,24084931620,14520,14520,14520,14520,0
20230704,170000,24084931620,14520,14520,14520,14520,0
20230704,165900,24084931620,14520,14520,14520,14520,0
20230704,165800,24084931620,14520,14520,14520,14520,0
20230704,165700,24084931620,14520,14520,14520,14520,0
20230704,165600,24084931620,14520,14520,14520,14520,0
20230704,165500,24084931620,14520,14520,14520,14520,0
20230704,165400,24084931620,14520,14520,14520,14520,0
20230704,165300,24084931620,14520,14520,14520,14520,0
20230704,165200,24084931620,14520,14520,14520,14520,0
20230704,165100,24084931620,14520,14520,14520,14520,0
20230704,165000,24084931620,14520,14520,14520,14520,0
20230704,164900,24084931620,14520,14520,14520,14520,0
20230704,164800,24084931620,14520,14520,14520,14520,0
20230704,164700,24084931620,14520,14520,14520,14520,0
20230704,164600,24084931620,14520,14520,14520,14520,0
20230704,164500,24084931620,14520,14520,14520,14520,0
20230704,164400,24084931620,14520,14520,14520,14520,0
20230704,164300,24084931620,14520,14520,14520,14520,0
20230704,164200,24084931620,14520,14520,14520,14520,0
20230704,164100,24084931620,14520,14520,14520,14520,0
20230704,164000,24084931620,14520,14520,14520,14520,0
20230704,163900,24084931620,14520,14520,14520,14520,0
20230704,163800,24084931620,14520,14520,14520,14520,0
20230704,163700,24084931620,14520,14520,14520,14520,9917
20230704,163600,24084931620,14520,14520,14520,14520,0
20230704,163500,24084931620,14520,14520,14520,14520,0
20230704,163400,24084931620,14520,14520,14520,14520,0
20230704,163300,24084931620,14520,14520,14520,14520,0
20230704,163200,24084931620,14520,14520,14520,14520,0
20230704,163100,24084931620,14520,14520,14520,14520,0
20230704,163000,24084931620,14520,14520,14520,14520,0
20230704,162900,24084931620,14520,14520,14520,14520,0
20230704,162800,24084931620,14520,14520,14520,14520,0
20230704,162700,24084931620,14520,14520,14520,14520,0
20230704,162600,24084931620,14520,14520,14520,14520,0
20230704,162500,24084931620,14520,14520,14520,14520,0
20230704,162400,24084931620,14520,14520,14520,14520,0
20230704,162300,24084931620,14520,14520,14520,14520,0
20230704,162200,24084931620,14520,14520,14520,14520,0
20230704,162100,24084931620,14520,14520,14520,14520,0
20230704,162000,24084931620,14520,14520,14520,14520,0
20230704,161900,24084931620,14520,14520,14520,14520,0
20230704,161800,24084931620,14520,14520,14520,14520,0
20230704,161700,24084931620,14520,14520,14520,14520,0
20230704,161600,24084931620,14520,14520,14520,14520,0
20230704,161500,24084931620,14520,14520,14520,14520,0
20230704,161400,24084931620,14520,14520,14520,14520,0
20230704,161300,24084931620,14520,14520,14520,14520,0
20230704,161200,24084931620,14520,14520,14520,14520,0
20230704,161100,24084931620,14520,14520,14520,14520,0
20230704,161000,24084931620,14520,14520,14520,14520,0
20230704,160900,24084931620,14520,14520,14520,14520,0
20230704,160800,24084931620,14520,14520,14520,14520,0
20230704,160700,24084931620,14520,14520,14520,14520,9917
20230704,160600,24084931620,14520,14520,14520,14520,0
20230704,160500,24084931620,14520,14520,14520,14520,0
20230704,160400,24084931620,14520,14520,14520,14520,0
20230704,160300,24084931620,14520,14520,14520,14520,0
20230704,160200,24084931620,14520,14520,14520,14520,0
20230704,160100,24084931620,14520,14520,14520,14520,0
20230704,160000,24084931620,14520,14520,14520,14520,0
20230704,155900,24084931620,14520,14520,14520,14520,0
20230704,155800,24084931620,14520,14520,14520,14520,0
20230704,155700,24084931620,14520,14520,14520,14520,0
20230704,155600,24084931620,14520,14520,14520,14520,0
20230704,155500,24084931620,14520,14520,14520,14520,0
20230704,155400,24084931620,14520,14520,14520,14520,0
20230704,155300,24084931620,14520,14520,14520,14520,0
20230704,155200,24084931620,14520,14520,14520,14520,0
20230704,155100,24084931620,14520,14520,14520,14520,0
20230704,155000,24084931620,14520,14520,14520,14520,0
20230704,154900,24084931620,14520,14520,14520,14520,0
20230704,154800,24084931620,14520,14520,14520,14520,0
20230704,154700,24084931620,14520,14520,14520,14520,0
20230704,154600,24084931620,14520,14520,14520,14520,0
20230704,154500,24084931620,14520,14520,14520,14520,0
20230704,154400,24084931620,14520,14520,14520,14520,0
20230704,154300,24084931620,14520,14520,14520,14520,0
20230704,154200,24084931620,14520,14520,14520,14520,0
20230704,154100,24084931620,14520,14520,14520,14520,0
20230704,154000,24084931620,14520,14520,14520,14520,0
20230704,153900,24084931620,14520,14520,14520,14520,0
20230704,153800,24084931620,14520,14520,14520,14520,0
20230704,153700,24084931620,14520,14520,14520,14520,9917
20230704,153600,24084931620,14520,14520,14520,14520,0
20230704,153500,24084931620,14520,14520,14520,14520,0
20230704,153400,24084931620,14520,14520,14520,14520,0
20230704,153300,24084931620,14520,14520,14520,14520,0
20230704,153200,24084931620,14520,14520,14520,14520,0
20230704,153100,24084931620,14520,14520,14520,14520,0
20230704,153000,24084931620,14520,14520,14520,14520,9917
20230704,152900,23940936780,14550,14550,14550,14550,0
20230704,152800,23940936780,14550,14550,14550,14550,0
20230704,152700,23940936780,14550,14550,14550,14550,0
20230704,152600,23940936780,14550,14550,14550,14550,0
20230704,152500,23940936780,14550,14550,14550,14550,0
20230704,152400,23940936780,14550,14550,14550,14550,0
20230704,152300,23940936780,14550,14550,14550,14550,0
20230704,152200,23940936780,14550,14550,14550,14550,0
20230704,152100,23940936780,14550,14550,14550,14550,0
20230704,152000,23940936780,14550,14550,14550,14550,0
20230704,151900,23940936780,14550,14530,14550,14520,4535
20230704,151800,23875035250,14530,14550,14550,14530,1710
20230704,151700,23850166470,14540,14550,14550,14540,1798
20230704,151600,23824011940,14540,14550,14560,14540,2365
20230704,151500,23789592730,14560,14530,14560,14520,3611
20230704,151400,23737117170,14530,14530,14530,14520,1509
20230704,151300,23715193530,14530,14520,14530,14520,1851
20230704,151200,23688304950,14530,14540,14540,14520,1833
20230704,151100,23661663430,14540,14530,14540,14530,1066
20230704,151000,23646169740,14530,14520,14530,14510,715
20230704,150900,23635785120,14510,14520,14530,14510,1199
20230704,150800,23618367300,14530,14520,14530,14510,1847
20230704,150700,23591544150,14520,14500,14520,14500,2065
20230704,150600,23561578860,14510,14520,14520,14500,2789
20230704,150500,23521109070,14520,14520,14520,14520,1465
20230704,150400,23499837270,14520,14510,14520,14510,1147
20230704,150300,23483184070,14520,14520,14520,14510,1672
20230704,150200,23458912890,14520,14520,14520,14520,851
20230704,150100,23446556370,14520,14510,14520,14510,1566
20230704,150000,23423822770,14510,14510,14510,14500,1265
20230704,145900,23405469420,14510,14510,14510,14500,1679
20230704,145800,23381110450,14510,14510,14510,14500,985
20230704,145700,23366818310,14500,14510,14510,14500,1595
20230704,145600,23343681780,14500,14500,14500,14490,3272
20230704,145500,23296246510,14500,14510,14510,14500,2586
20230704,145400,23258737610,14510,14520,14520,14500,821
20230704,145300,23246825570,14520,14500,14520,14500,1353
20230704,145200,23227194320,14500,14520,14530,14500,3720
20230704,145100,23173199750,14530,14520,14530,14510,1420
20230704,145000,23152575530,14520,14520,14540,14510,1475
20230704,144900,23131152900,14510,14500,14520,14500,1865
20230704,144800,23104091680,14510,14530,14530,14500,4269
20230704,144700,23042126240,14520,14550,14550,14520,3317
20230704,144600,22993940410,14550,14540,14550,14530,1177
20230704,144500,22976827880,14530,14540,14540,14530,1859
20230704,144400,22949800310,14540,14540,14550,14530,1019
20230704,144300,22934984240,14540,14530,14540,14520,1435
20230704,144200,22914135850,14530,14550,14550,14520,1411
20230704,144100,22893626460,14540,14540,14540,14530,1005
20230704,144000,22879021220,14540,14530,14550,14530,845
20230704,143900,22866732790,14530,14540,14550,14530,876
20230704,143800,22853995650,14540,14530,14540,14530,708
20230704,143700,22843705050,14520,14510,14520,14500,2883
20230704,143600,22801872930,14510,14510,14510,14490,7133
20230704,143500,22698499160,14510,14530,14530,14500,3602
20230704,143400,22646241200,14520,14520,14530,14520,1389
20230704,143300,22626067990,14520,14520,14530,14520,1099
20230704,143200,22610109140,14520,14510,14520,14510,1564
20230704,143100,22587408470,14510,14500,14510,14500,1479
20230704,143000,22565961410,14490,14490,14500,14490,842
20230704,142900,22553760380,14500,14500,14500,14490,1184
20230704,142800,22536601350,14490,14490,14510,14490,1104
20230704,142700,22520593630,14500,14490,14500,14490,250
20230704,142600,22516970390,14490,14500,14500,14490,389
20230704,142500,22511331780,14500,14500,14510,14500,1232
20230704,142400,22493465750,14510,14500,14520,14500,1329
20230704,142300,22474182020,14510,14490,14510,14490,1907
20230704,142200,22446529380,14490,14490,14500,14490,981
20230704,142100,22432312490,14490,14500,14500,14490,2688
20230704,142000,22393355070,14500,14520,14520,14500,2018
20230704,141900,22364093410,14500,14510,14520,14500,450
20230704,141800,22357564210,14510,14510,14520,14500,1584
20230704,141700,22334581400,14510,14510,14510,14500,334
20230704,141600,22329735670,14510,14510,14510,14510,11
20230704,141500,22329576060,14500,14510,14510,14500,1409
20230704,141400,22309134990,14510,14510,14510,14500,785
20230704,141300,22297745600,14510,14510,14520,14510,524
20230704,141200,22290141870,14510,14520,14520,14510,760
20230704,141100,22279113840,14520,14520,14520,14510,1196
20230704,141000,22261748400,14530,14540,14540,14530,923
20230704,140900,22248332620,14540,14550,14550,14540,761
20230704,140800,22237266710,14540,14540,14550,14540,381
20230704,140700,22231725400,14540,14540,14540,14540,72
20230704,140600,22230678520,14550,14550,14550,14540,820
20230704,140500,22218751120,14550,14540,14550,14530,1219
20230704,140400,22201028490,14560,14550,14560,14550,140
20230704,140300,22198991020,14530,14520,14550,14520,236
20230704,140200,22195564220,14520,14530,14600,14520,2974
20230704,140100,22152269350,14530,14530,14550,14530,1330
20230704,140000,22132932720,14530,14530,14540,14520,1113
20230704,135900,22116760810,14530,14530,14530,14520,1138
20230704,135800,22100226330,14530,14520,14530,14510,1625
20230704,135700,22076632590,14510,14520,14520,14510,295
20230704,135600,22072351970,14520,14510,14520,14510,1428
20230704,135500,22051629860,14500,14510,14510,14490,6639
20230704,135400,21955364350,14510,14550,14560,14510,1550
20230704,135300,21932837580,14540,14510,14580,14500,2320
20230704,135200,21899141170,14500,14510,14510,14500,118
20230704,135100,21897429570,14510,14510,14530,14510,481
20230704,135000,21890450240,14530,14500,14530,14490,19472
20230704,134900,21608100810,14490,14490,14500,14490,297
20230704,134800,21603797230,14500,14490,14500,14490,1584
20230704,134700,21580841030,14500,14490,14500,14490,405
20230704,134600,21574969960,14490,14490,14500,14480,1833
20230704,134500,21548411160,14500,14500,14500,14480,689
20230704,134400,21538428830,14500,14500,14500,14490,531
20230704,134300,21530734100,14490,14490,14490,14490,1525
20230704,134200,21508636850,14490,14500,14500,14490,2532
20230704,134100,21471947990,14500,14490,14500,14490,2185
20230704,134000,21440267330,14490,14500,14500,14490,328
20230704,133900,21435514580,14500,14510,14510,14500,906
20230704,133800,21422376910,14500,14510,14510,14500,412
20230704,133700,21416399990,14510,14480,14510,14480,7071
20230704,133600,21313962080,14480,14500,14500,14480,1720
20230704,133500,21289043300,14500,14500,14510,14490,5829
20230704,133400,21204564420,14500,14500,14510,14500,1732
20230704,133300,21179450150,14500,14500,14510,14500,2878
20230704,133200,21137718900,14510,14520,14520,14500,7104
20230704,133100,21034653810,14520,14530,14540,14520,3934
20230704,133000,20977524950,14530,14530,14530,14530,640
20230704,132900,20968225750,14530,14530,14540,14530,956
20230704,132800,20954331070,14540,14530,14540,14530,295
20230704,132700,20950043220,14530,14530,14540,14530,3071
20230704,132600,20905416630,14530,14520,14530,14520,1255
20230704,132500,20887183110,14530,14520,14530,14520,199
20230704,132400,20884293590,14530,14520,14530,14520,818
20230704,132300,20872415090,14520,14520,14530,14520,1471
20230704,132200,20851053790,14530,14530,14530,14520,715
20230704,132100,20840670190,14520,14540,14540,14520,2052
20230704,132000,20810844690,14540,14540,14540,14540,210
20230704,131900,20807791290,14540,14540,14550,14540,248
20230704,131800,20804185140,14530,14540,14550,14530,3189
20230704,131700,20757818750,14550,14540,14550,14540,207
20230704,131600,20754808620,14540,14540,14540,14540,439
20230704,131500,20748425560,14540,14540,14550,14540,367
20230704,131400,20743089230,14550,14550,14550,14540,420
20230704,131300,20736978790,14540,14550,14550,14540,331
20230704,131200,20732164250,14540,14550,14550,14540,657
20230704,131100,20722607210,14550,14550,14550,14540,216
20230704,131000,20719464950,14550,14550,14550,14540,649
20230704,130900,20710023740,14550,14540,14550,14540,1259
20230704,130800,20691717330,14540,14550,14550,14540,250
20230704,130700,20688080320,14550,14530,14560,14520,5741
20230704,130600,20604656770,14530,14530,14530,14520,419
20230704,130500,20598572160,14530,14530,14530,14530,2968
20230704,130400,20555447120,14530,14550,14560,14530,7086
20230704,130300,20452394970,14560,14550,14560,14550,360
20230704,130200,20447156860,14560,14550,14560,14550,508
20230704,130100,20439761420,14550,14550,14550,14550,0
20230704,130000,20439761420,14550,14550,14560,14550,336
20230704,125900,20434871620,14550,14560,14560,14550,1267
20230704,125800,20416425290,14560,14560,14560,14550,370
20230704,125700,20411038170,14550,14550,14560,14550,360
20230704,125600,20405800090,14550,14560,14560,14550,115
20230704,125500,20404126250,14560,14560,14570,14560,1005
20230704,125400,20389483440,14560,14570,14570,14550,449
20230704,125300,20382943480,14570,14530,14600,14530,9658
20230704,125200,20242377100,14530,14530,14540,14530,785
20230704,125100,20230967550,14530,14530,14530,14530,1236
20230704,125000,20213008470,14530,14550,14550,14530,1927
20230704,124900,20185008650,14530,14540,14550,14530,706
20230704,124800,20174744600,14540,14530,14550,14530,491
20230704,124700,20167609930,14540,14540,14540,14530,914
20230704,124600,20154322010,14540,14530,14540,14530,682
20230704,124500,20144407030,14530,14540,14540,14530,1528
20230704,124400,20122190660,14530,14550,14550,14530,7748
20230704,124300,20009549080,14550,14550,14550,14550,49
20230704,124200,20008836130,14550,14550,14550,14550,235
20230704,124100,20005416880,14550,14560,14560,14550,791
20230704,124000,19993907270,14550,14560,14560,14550,1664
20230704,123900,19969695800,14560,14560,14560,14560,430
20230704,123800,19963435000,14560,14560,14570,14560,142
20230704,123700,19961367420,14570,14570,14570,14560,215
20230704,123600,19958235430,14560,14570,14570,14560,1143
20230704,123500,19941592520,14560,14560,14560,14560,1278
20230704,123400,19922984840,14560,14550,14560,14550,158
20230704,123300,19920684920,14560,14550,14560,14540,1625
20230704,123200,19897035520,14550,14550,14550,14510,12134
20230704,123100,19720749480,14550,14580,14580,14550,19370
20230704,123000,19438547800,14580,14590,14590,14580,1545
20230704,122900,19416021260,14580,14590,14590,14580,384
20230704,122800,19410419540,14590,14590,14590,14580,3626
20230704,122700,19357522440,14590,14600,14600,14590,1667
20230704,122600,19333190480,14590,14600,14600,14590,269
20230704,122500,19329263620,14590,14590,14600,14590,5434
20230704,122400,19249929930,14590,14590,14600,14590,201
20230704,122300,19246996860,14590,14590,14600,14590,195
20230704,122200,19244151510,14590,14590,14590,14590,327
20230704,122100,19239380580,14590,14590,14600,14590,591
20230704,122000,19230757680,14590,14590,14600,14590,203
20230704,121900,19227795380,14590,14590,14590,14590,108
20230704,121800,19226219660,14590,14590,14590,14590,332
20230704,121700,19221375780,14590,14590,14590,14590,851
20230704,121600,19208959690,14580,14580,14590,14580,564
20230704,121500,19200731940,14580,14580,14590,14580,356
20230704,121400,19195540430,14590,14580,14590,14580,361
20230704,121300,19190276550,14580,14580,14580,14570,1539
20230704,121200,19167839100,14570,14580,14580,14570,762
20230704,121100,19156735170,14580,14580,14580,14570,1012
20230704,121000,19141985410,14570,14590,14590,14570,3889
20230704,120900,19085286020,14580,14580,14590,14580,3662
20230704,120800,19031894010,14580,14590,14590,14580,572
20230704,120700,19023554200,14590,14580,14590,14580,1351
20230704,120600,19003854430,14590,14600,14600,14590,7967
20230704,120500,18887580730,14610,14600,14610,14600,88
20230704,120400,18886295700,14610,14600,14610,14600,671
20230704,120300,18876498000,14600,14600,14610,14600,366
20230704,120200,18871153810,14600,14600,14610,14600,104
20230704,120100,18869635110,14600,14610,14610,14600,6248
20230704,120000,18778408210,14600,14600,14610,14600,480
20230704,115900,18771398310,14610,14600,14610,14600,165
20230704,115800,18768988800,14600,14600,14600,14600,641
20230704,115700,18759630200,14600,14600,14610,14600,1915
20230704,115600,18731658860,14600,14610,14610,14600,763
20230704,115500,18720512650,14610,14620,14620,14610,13581
20230704,115400,18522041420,14620,14620,14630,14620,231
20230704,115300,18518663700,14620,14620,14630,14620,873
20230704,115200,18505899440,14630,14630,14630,14620,312
20230704,115100,18501336990,14630,14620,14630,14620,284
20230704,115000,18497183910,14630,14640,14640,14630,5838
20230704,114900,18411744750,14650,14650,14650,14640,168
20230704,114800,18409284660,14650,14640,14650,14640,364
20230704,114700,18403955600,14640,14650,14650,14640,236
20230704,114600,18400500080,14640,14640,14650,14640,211
20230704,114500,18397410040,14640,14640,14640,14640,111
20230704,114400,18395785000,14640,14640,14650,14640,286
20230704,114300,18391597950,14650,14640,14650,14640,149
20230704,114200,18389415720,14650,14650,14650,14640,570
20230704,114100,18381065760,14640,14650,14650,14640,1763
20230704,114000,18355238910,14650,14640,14650,14640,756
20230704,113900,18344168730,14640,14640,14650,14640,446
20230704,113800,18337638650,14640,14640,14650,14640,313
20230704,113700,18333055710,14650,14640,14650,14640,263
20230704,113600,18329205380,14650,14640,14650,14640,1241
20230704,113500,18311035780,14640,14630,14640,14630,623
20230704,113400,18301915750,14630,14630,14630,14620,1457
20230704,113300,18280601510,14630,14630,14630,14620,1383
20230704,113200,18260369900,14630,14630,14630,14630,194
20230704,113100,18257531680,14620,14620,14630,14620,988
20230704,113000,18243078260,14630,14620,14630,14620,637
20230704,112900,18233762690,14630,14640,14640,14620,2701
20230704,112800,18194239610,14650,14650,14650,14640,327
20230704,112700,18189452190,14650,14640,14650,14640,345
20230704,112600,18184401320,14640,14640,14640,14640,1145
20230704,112500,18167638520,14640,14630,14640,14630,699
20230704,112400,18157407600,14640,14650,14650,14640,590
20230704,112300,18148769690,14640,14640,14650,14630,2692
20230704,112200,18109360070,14630,14640,14640,14630,1249
20230704,112100,18091076690,14640,14630,14640,14630,286
20230704,112000,18086892020,14620,14630,14640,14620,4537
20230704,111900,18020503870,14640,14640,14640,14630,1139
20230704,111800,18003830060,14630,14630,14640,14630,657
20230704,111700,17994214610,14630,14630,14630,14620,1978
20230704,111600,17965278160,14620,14640,14640,14620,4388
20230704,111500,17901070590,14640,14630,14640,14630,3037
20230704,111400,17856612400,14630,14630,14630,14630,3016
20230704,111300,17812488320,14640,14660,14660,14630,20021
20230704,111200,17519185570,14670,14680,14680,14660,8258
20230704,111100,17398004580,14680,14680,14690,14680,497
20230704,111000,17390704820,14690,14700,14700,14690,5511
20230704,110900,17309709530,14710,14710,14720,14710,3611
20230704,110800,17256590940,14710,14720,14720,14710,226
20230704,110700,17253266240,14720,14720,14720,14720,368
20230704,110600,17247849280,14720,14720,14720,14720,367
20230704,110500,17242447040,14720,14720,14730,14720,165
20230704,110400,17240018180,14720,14720,14730,14720,279
20230704,110300,17235911250,14720,14720,14720,14720,1123
20230704,110200,17219380690,14720,14730,14730,14720,178
20230704,110100,17216760510,14730,14730,14730,14730,585
20230704,110000,17208143460,14730,14730,14730,14720,70
20230704,105900,17207112870,14740,14730,14740,14720,347
20230704,105800,17202002860,14730,14720,14740,14720,1397
20230704,105700,17181427380,14720,14730,14730,14720,139
20230704,105600,17179381210,14730,14740,14740,14710,15047
20230704,105500,16957966200,14740,14740,14750,14740,358
20230704,105400,16952687870,14750,14750,14750,14750,320
20230704,105300,16947967870,14750,14780,14780,14750,4532
20230704,105200,16881046110,14780,14800,14800,14780,1099
20230704,105100,16864800300,14800,14800,14820,14800,4122
20230704,105000,16803768450,14800,14810,14810,14800,281
20230704,104900,16799607370,14810,14800,14810,14800,1049
20230704,104800,16784073390,14810,14800,14810,14800,261
20230704,104700,16780210320,14810,14810,14810,14810,1082
20230704,104600,16764185900,14810,14810,14810,14810,913
20230704,104500,16750664370,14810,14810,14810,14800,1749
20230704,104400,16724764030,14810,14770,14810,14770,1895
20230704,104300,16696742630,14770,14780,14780,14760,771
20230704,104200,16685355640,14780,14790,14790,14780,4198
20230704,104100,16623306150,14790,14800,14800,14790,953
20230704,104000,16609209370,14800,14800,14800,14800,558
20230704,103900,16600950970,14800,14800,14800,14800,60
20230704,103800,16600062970,14810,14820,14820,14810,1136
20230704,103700,16583236760,14820,14830,14830,14820,292
20230704,103600,16578908140,14830,14830,14840,14830,2034
20230704,103500,16548727850,14820,14820,14830,14820,2967
20230704,103400,16504732590,14820,14800,14830,14800,7340
20230704,103300,16395956550,14800,14820,14820,14800,3077
20230704,103200,16350383790,14820,14840,14840,14820,4533
20230704,103100,16283171460,14840,14800,14840,14800,9532
20230704,103000,16141998150,14800,14790,14800,14790,1147
20230704,102900,16125026340,14790,14780,14800,14760,2636
20230704,102800,16086055820,14780,14730,14780,14730,8713
20230704,102700,15957362120,14730,14730,14740,14730,1262
20230704,102600,15938761440,14740,14730,14740,14730,657
20230704,102500,15929083110,14730,14710,14740,14710,1190
20230704,102400,15911556840,14710,14730,14730,14710,1768
20230704,102300,15885536280,14720,14750,14750,14720,2194
20230704,102200,15853178820,14750,14770,14770,14750,2446
20230704,102100,15817076200,14780,14780,14790,14770,1765
20230704,102000,15790985690,14790,14800,14800,14790,4341
20230704,101900,15726774250,14800,14790,14800,14790,1926
20230704,101800,15698287600,14790,14770,14790,14770,2508
20230704,101700,15661213720,14770,14750,14770,14750,2891
20230704,101600,15618533130,14750,14740,14750,14730,2492
20230704,101500,15581790190,14740,14740,14740,14730,539
20230704,101400,15573849550,14740,14750,14750,14740,1194
20230704,101300,15556246130,14750,14770,14770,14740,1979
20230704,101200,15527067530,14770,14760,14770,14750,1759
20230704,101100,15501106960,14760,14740,14770,14730,2057
20230704,101000,15470777950,14740,14700,14740,14700,3318
20230704,100900,15421952470,14710,14700,14710,14700,1559
20230704,100800,15399029870,14700,14690,14700,14690,526
20230704,100700,15391302750,14690,14680,14690,14680,1347
20230704,100600,15371521320,14690,14680,14690,14680,1460
20230704,100500,15350076050,14680,14710,14710,14680,8015
20230704,100400,15232280620,14750,14680,14750,14680,1975
20230704,100300,15203255270,14680,14670,14680,14670,1335
20230704,100200,15183663210,14670,14670,14690,14670,1629
20230704,100100,15159761190,14670,14680,14690,14660,5813
20230704,100000,15074475810,14670,14670,14690,14670,1471
20230704,095900,15052883520,14670,14670,14670,14660,944
20230704,095800,15039039640,14660,14680,14680,14660,2014
20230704,095700,15009496930,14680,14670,14680,14670,1787
20230704,095600,14983275810,14680,14670,14680,14670,1212
20230704,095500,14965494510,14670,14670,14680,14660,1433
20230704,095400,14944472350,14670,14660,14670,14650,3522
20230704,095300,14892830050,14660,14660,14670,14650,5010
20230704,095200,14819379910,14650,14720,14720,14650,14128
20230704,095100,14611906670,14720,14740,14740,14710,8652
20230704,095000,14484454660,14750,14760,14770,14740,11210
20230704,094900,14319098530,14760,14780,14780,14760,6729
20230704,094800,14219740210,14780,14780,14790,14770,1783
20230704,094700,14193398830,14780,14780,14780,14770,3692
20230704,094600,14138850440,14780,14790,14800,14770,9257
20230704,094500,14001992900,14790,14790,14800,14780,1350
20230704,094400,13982027430,14790,14780,14800,14770,2520
20230704,094300,13944765530,14780,14780,14780,14770,2043
20230704,094200,13914582110,14790,14780,14790,14770,14068
20230704,094100,13706699230,14790,14820,14820,14780,21738
20230704,094000,13384904260,14810,14830,14830,14810,6095
20230704,093900,13294581860,14820,14830,14840,14820,2440
20230704,093800,13258404770,14840,14830,14840,14830,3273
20230704,093700,13209861880,14830,14870,14880,14830,13861
20230704,093600,13004005450,14870,14880,14880,14860,2093
20230704,093500,12972884010,14880,14870,14880,14860,4331
20230704,093400,12908512170,14870,14860,14870,14850,2929
20230704,093300,12864990270,14860,14850,14860,14840,1801
20230704,093200,12838236760,14850,14850,14860,14840,5451
20230704,093100,12757313020,14850,14850,14860,14830,8590
20230704,093000,12629828180,14850,14880,14880,14850,16310
20230704,092900,12387420670,14890,14910,14910,14880,13077
20230704,092800,12192595400,14910,14920,14930,14910,5281
20230704,092700,12113815670,14930,14940,14940,14920,4979
20230704,092600,12039461620,14940,14910,14960,14910,16110
20230704,092500,11798775480,14910,14920,14930,14900,10364
20230704,092400,11644239280,14920,14910,14920,14900,3586
20230704,092300,11590769140,14910,14890,14910,14880,4753
20230704,092200,11519953940,14890,14880,14890,14880,2772
20230704,092100,11478694730,14880,14840,14890,14840,5637
20230704,092000,11394941280,14840,14900,14900,14840,22570
20230704,091900,11059397050,14900,14920,14940,14900,8961
20230704,091800,10925766160,14920,14950,14970,14910,18418
20230704,091700,10650803270,14950,14980,14980,14940,11862
20230704,091600,10473270290,14980,14920,14980,14920,10527
20230704,091500,10315814300,14930,14930,14960,14920,3506
20230704,091400,10263466400,14930,14990,14990,14920,11581
20230704,091300,10090344110,14990,15010,15010,14910,23049
20230704,091200,9745830450,15010,15020,15030,14990,15125
20230704,091100,9518671690,15010,14980,15020,14950,20704
20230704,091000,9208423740,14980,14940,14980,14910,20017
20230704,090900,8909364070,14940,14920,14970,14890,34988
20230704,090800,8387071770,14920,15020,15020,14920,55584
20230704,090700,7555136970,15020,15060,15070,14950,77018
20230704,090600,6398716620,15060,15080,15100,15030,70378
20230704,090500,5338731100,15060,14910,15090,14900,144704
20230704,090400,3171659850,14900,14800,14920,14780,66192
20230704,090300,2187800280,14790,14800,14850,14730,17859
20230704,090200,1923677000,14800,14670,14850,14670,54641
20230704,090100,1115759810,14690,14650,14690,14610,18103
20230704,090000,850640700,14650,14750,14750,14610,57766