KissMeData/047400/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,192000,14492722165,4220,4220,4220,4220,28753
20230706,191900,14492722165,4220,4220,4220,4220,0
20230706,191800,14492722165,4220,4220,4220,4220,0
20230706,191700,14492722165,4220,4220,4220,4220,0
20230706,191600,14492722165,4220,4220,4220,4220,0
20230706,191500,14492722165,4220,4220,4220,4220,0
20230706,191400,14492722165,4220,4220,4220,4220,0
20230706,191300,14492722165,4220,4220,4220,4220,0
20230706,191200,14492722165,4220,4220,4220,4220,0
20230706,191100,14492722165,4220,4220,4220,4220,0
20230706,191000,14492722165,4220,4220,4220,4220,0
20230706,190900,14492722165,4220,4220,4220,4220,0
20230706,190800,14492722165,4220,4220,4220,4220,0
20230706,190700,14492722165,4220,4220,4220,4220,0
20230706,190600,14492722165,4220,4220,4220,4220,0
20230706,190500,14492722165,4220,4220,4220,4220,0
20230706,190400,14492722165,4220,4220,4220,4220,0
20230706,190300,14492722165,4220,4220,4220,4220,0
20230706,190200,14492722165,4220,4220,4220,4220,0
20230706,190100,14492722165,4220,4220,4220,4220,0
20230706,190000,14492722165,4220,4220,4220,4220,0
20230706,185900,14492722165,4220,4220,4220,4220,0
20230706,185800,14492722165,4220,4220,4220,4220,0
20230706,185700,14492722165,4220,4220,4220,4220,0
20230706,185600,14492722165,4220,4220,4220,4220,0
20230706,185500,14492722165,4220,4220,4220,4220,0
20230706,185400,14492722165,4220,4220,4220,4220,0
20230706,185300,14492722165,4220,4220,4220,4220,0
20230706,185200,14492722165,4220,4220,4220,4220,0
20230706,185100,14492722165,4220,4220,4220,4220,0
20230706,185000,14492722165,4220,4220,4220,4220,28753
20230706,184900,14492722165,4220,4220,4220,4220,0
20230706,184800,14492722165,4220,4220,4220,4220,0
20230706,184700,14492722165,4220,4220,4220,4220,0
20230706,184600,14492722165,4220,4220,4220,4220,0
20230706,184500,14492722165,4220,4220,4220,4220,0
20230706,184400,14492722165,4220,4220,4220,4220,0
20230706,184300,14492722165,4220,4220,4220,4220,0
20230706,184200,14492722165,4220,4220,4220,4220,0
20230706,184100,14492722165,4220,4220,4220,4220,0
20230706,184000,14492722165,4220,4220,4220,4220,0
20230706,183900,14492722165,4220,4220,4220,4220,0
20230706,183800,14492722165,4220,4220,4220,4220,0
20230706,183700,14492722165,4220,4220,4220,4220,0
20230706,183600,14492722165,4220,4220,4220,4220,0
20230706,183500,14492722165,4220,4220,4220,4220,0
20230706,183400,14492722165,4220,4220,4220,4220,0
20230706,183300,14492722165,4220,4220,4220,4220,0
20230706,183200,14492722165,4220,4220,4220,4220,0
20230706,183100,14492722165,4220,4220,4220,4220,0
20230706,183000,14492722165,4220,4220,4220,4220,0
20230706,182900,14492722165,4220,4220,4220,4220,0
20230706,182800,14492722165,4220,4220,4220,4220,0
20230706,182700,14492722165,4220,4220,4220,4220,0
20230706,182600,14492722165,4220,4220,4220,4220,0
20230706,182500,14492722165,4220,4220,4220,4220,0
20230706,182400,14492722165,4220,4220,4220,4220,0
20230706,182300,14492722165,4220,4220,4220,4220,0
20230706,182200,14492722165,4220,4220,4220,4220,0
20230706,182100,14492722165,4220,4220,4220,4220,0
20230706,182000,14492722165,4220,4220,4220,4220,28753
20230706,181900,14492722165,4220,4220,4220,4220,0
20230706,181800,14492722165,4220,4220,4220,4220,0
20230706,181700,14492722165,4220,4220,4220,4220,0
20230706,181600,14492722165,4220,4220,4220,4220,0
20230706,181500,14492722165,4220,4220,4220,4220,0
20230706,181400,14492722165,4220,4220,4220,4220,0
20230706,181300,14492722165,4220,4220,4220,4220,0
20230706,181200,14492722165,4220,4220,4220,4220,0
20230706,181100,14492722165,4220,4220,4220,4220,0
20230706,181000,14492722165,4220,4220,4220,4220,0
20230706,180900,14492722165,4220,4220,4220,4220,0
20230706,180800,14492722165,4220,4220,4220,4220,0
20230706,180700,14492722165,4220,4220,4220,4220,0
20230706,180600,14492722165,4220,4220,4220,4220,0
20230706,180500,14492722165,4220,4220,4220,4220,0
20230706,180400,14492722165,4220,4220,4220,4220,0
20230706,180300,14492722165,4220,4220,4220,4220,0
20230706,180200,14492722165,4220,4220,4220,4220,0
20230706,180100,14492722165,4220,4220,4220,4220,0
20230706,180000,14492722165,4220,4220,4220,4220,0
20230706,175900,14492722165,4220,4220,4220,4220,0
20230706,175800,14492722165,4220,4220,4220,4220,0
20230706,175700,14492722165,4220,4220,4220,4220,0
20230706,175600,14492722165,4220,4220,4220,4220,0
20230706,175500,14492722165,4220,4220,4220,4220,0
20230706,175400,14492722165,4220,4220,4220,4220,0
20230706,175300,14492722165,4220,4220,4220,4220,0
20230706,175200,14492722165,4220,4220,4220,4220,0
20230706,175100,14492722165,4220,4220,4220,4220,0
20230706,175000,14492722165,4220,4220,4220,4220,28753
20230706,174900,14492722165,4220,4220,4220,4220,0
20230706,174800,14492722165,4220,4220,4220,4220,0
20230706,174700,14492722165,4220,4220,4220,4220,0
20230706,174600,14492722165,4220,4220,4220,4220,0
20230706,174500,14492722165,4220,4220,4220,4220,0
20230706,174400,14492722165,4220,4220,4220,4220,0
20230706,174300,14492722165,4220,4220,4220,4220,0
20230706,174200,14492722165,4220,4220,4220,4220,0
20230706,174100,14492722165,4220,4220,4220,4220,0
20230706,174000,14492722165,4220,4220,4220,4220,0
20230706,173900,14492722165,4220,4220,4220,4220,0
20230706,173800,14492722165,4220,4220,4220,4220,0
20230706,173700,14492722165,4220,4220,4220,4220,0
20230706,173600,14492722165,4220,4220,4220,4220,0
20230706,173500,14492722165,4220,4220,4220,4220,0
20230706,173400,14492722165,4220,4220,4220,4220,0
20230706,173300,14492722165,4220,4220,4220,4220,0
20230706,173200,14492722165,4220,4220,4220,4220,0
20230706,173100,14492722165,4220,4220,4220,4220,0
20230706,173000,14492722165,4220,4220,4220,4220,0
20230706,172900,14492722165,4220,4220,4220,4220,0
20230706,172800,14492722165,4220,4220,4220,4220,0
20230706,172700,14492722165,4220,4220,4220,4220,0
20230706,172600,14492722165,4220,4220,4220,4220,0
20230706,172500,14492722165,4220,4220,4220,4220,0
20230706,172400,14492722165,4220,4220,4220,4220,0
20230706,172300,14492722165,4220,4220,4220,4220,0
20230706,172200,14492722165,4220,4220,4220,4220,0
20230706,172100,14492722165,4220,4220,4220,4220,0
20230706,172000,14492722165,4220,4220,4220,4220,28753
20230706,171900,14492722165,4220,4220,4220,4220,0
20230706,171800,14492722165,4220,4220,4220,4220,0
20230706,171700,14492722165,4220,4220,4220,4220,0
20230706,171600,14492722165,4220,4220,4220,4220,0
20230706,171500,14492722165,4220,4220,4220,4220,0
20230706,171400,14492722165,4220,4220,4220,4220,0
20230706,171300,14492722165,4220,4220,4220,4220,0
20230706,171200,14492722165,4220,4220,4220,4220,0
20230706,171100,14492722165,4220,4220,4220,4220,0
20230706,171000,14492722165,4220,4220,4220,4220,0
20230706,170900,14492722165,4220,4220,4220,4220,0
20230706,170800,14492722165,4220,4220,4220,4220,0
20230706,170700,14492722165,4220,4220,4220,4220,0
20230706,170600,14492722165,4220,4220,4220,4220,0
20230706,170500,14492722165,4220,4220,4220,4220,0
20230706,170400,14492722165,4220,4220,4220,4220,0
20230706,170300,14492722165,4220,4220,4220,4220,0
20230706,170200,14492722165,4220,4220,4220,4220,0
20230706,170100,14492722165,4220,4220,4220,4220,0
20230706,170000,14492722165,4220,4220,4220,4220,0
20230706,165900,14492722165,4220,4220,4220,4220,0
20230706,165800,14492722165,4220,4220,4220,4220,0
20230706,165700,14492722165,4220,4220,4220,4220,0
20230706,165600,14492722165,4220,4220,4220,4220,0
20230706,165500,14492722165,4220,4220,4220,4220,0
20230706,165400,14492722165,4220,4220,4220,4220,0
20230706,165300,14492722165,4220,4220,4220,4220,0
20230706,165200,14492722165,4220,4220,4220,4220,0
20230706,165100,14492722165,4220,4220,4220,4220,0
20230706,165000,14492722165,4220,4220,4220,4220,28753
20230706,164900,14492722165,4220,4220,4220,4220,0
20230706,164800,14492722165,4220,4220,4220,4220,0
20230706,164700,14492722165,4220,4220,4220,4220,0
20230706,164600,14492722165,4220,4220,4220,4220,0
20230706,164500,14492722165,4220,4220,4220,4220,0
20230706,164400,14492722165,4220,4220,4220,4220,0
20230706,164300,14492722165,4220,4220,4220,4220,0
20230706,164200,14492722165,4220,4220,4220,4220,0
20230706,164100,14492722165,4220,4220,4220,4220,0
20230706,164000,14492722165,4220,4220,4220,4220,0
20230706,163900,14492722165,4220,4220,4220,4220,0
20230706,163800,14492722165,4220,4220,4220,4220,0
20230706,163700,14492722165,4220,4220,4220,4220,0
20230706,163600,14492722165,4220,4220,4220,4220,0
20230706,163500,14492722165,4220,4220,4220,4220,0
20230706,163400,14492722165,4220,4220,4220,4220,0
20230706,163300,14492722165,4220,4220,4220,4220,0
20230706,163200,14492722165,4220,4220,4220,4220,0
20230706,163100,14492722165,4220,4220,4220,4220,0
20230706,163000,14492722165,4220,4220,4220,4220,0
20230706,162900,14492722165,4220,4220,4220,4220,0
20230706,162800,14492722165,4220,4220,4220,4220,0
20230706,162700,14492722165,4220,4220,4220,4220,0
20230706,162600,14492722165,4220,4220,4220,4220,0
20230706,162500,14492722165,4220,4220,4220,4220,0
20230706,162400,14492722165,4220,4220,4220,4220,0
20230706,162300,14492722165,4220,4220,4220,4220,0
20230706,162200,14492722165,4220,4220,4220,4220,0
20230706,162100,14492722165,4220,4220,4220,4220,0
20230706,162000,14492722165,4220,4220,4220,4220,28753
20230706,161900,14492722165,4220,4220,4220,4220,0
20230706,161800,14492722165,4220,4220,4220,4220,0
20230706,161700,14492722165,4220,4220,4220,4220,0
20230706,161600,14492722165,4220,4220,4220,4220,0
20230706,161500,14492722165,4220,4220,4220,4220,0
20230706,161400,14492722165,4220,4220,4220,4220,0
20230706,161300,14492722165,4220,4220,4220,4220,0
20230706,161200,14492722165,4220,4220,4220,4220,0
20230706,161100,14492722165,4220,4220,4220,4220,0
20230706,161000,14492722165,4220,4220,4220,4220,0
20230706,160900,14492722165,4220,4220,4220,4220,0
20230706,160800,14492722165,4220,4220,4220,4220,0
20230706,160700,14492722165,4220,4220,4220,4220,0
20230706,160600,14492722165,4220,4220,4220,4220,0
20230706,160500,14492722165,4220,4220,4220,4220,0
20230706,160400,14492722165,4220,4220,4220,4220,0
20230706,160300,14492722165,4220,4220,4220,4220,0
20230706,160200,14492722165,4220,4220,4220,4220,0
20230706,160100,14492722165,4220,4220,4220,4220,0
20230706,160000,14492722165,4220,4220,4220,4220,0
20230706,155900,14492722165,4220,4220,4220,4220,0
20230706,155800,14492722165,4220,4220,4220,4220,0
20230706,155700,14492722165,4220,4220,4220,4220,0
20230706,155600,14492722165,4220,4220,4220,4220,0
20230706,155500,14492722165,4220,4220,4220,4220,0
20230706,155400,14492722165,4220,4220,4220,4220,0
20230706,155300,14492722165,4220,4220,4220,4220,0
20230706,155200,14492722165,4220,4220,4220,4220,0
20230706,155100,14492722165,4220,4220,4220,4220,0
20230706,155000,14492722165,4220,4220,4220,4220,28753
20230706,154900,14492722165,4220,4220,4220,4220,0
20230706,154800,14492722165,4220,4220,4220,4220,0
20230706,154700,14492722165,4220,4220,4220,4220,0
20230706,154600,14492722165,4220,4220,4220,4220,0
20230706,154500,14492722165,4220,4220,4220,4220,0
20230706,154400,14492722165,4220,4220,4220,4220,0
20230706,154300,14492722165,4220,4220,4220,4220,0
20230706,154200,14492722165,4220,4220,4220,4220,0
20230706,154100,14492722165,4220,4220,4220,4220,0
20230706,154000,14492722165,4220,4220,4220,4220,0
20230706,153900,14492722165,4220,4220,4220,4220,0
20230706,153800,14492722165,4220,4220,4220,4220,0
20230706,153700,14492722165,4220,4220,4220,4220,0
20230706,153600,14492722165,4220,4220,4220,4220,0
20230706,153500,14492722165,4220,4220,4220,4220,0
20230706,153400,14492722165,4220,4220,4220,4220,0
20230706,153300,14492722165,4220,4220,4220,4220,0
20230706,153200,14492722165,4220,4220,4220,4220,0
20230706,153100,14492722165,4220,4220,4220,4220,0
20230706,153000,14492722165,4220,4220,4220,4220,28753
20230706,152900,14371384505,4210,4210,4210,4210,0
20230706,152800,14371384505,4210,4210,4210,4210,0
20230706,152700,14371384505,4210,4210,4210,4210,0
20230706,152600,14371384505,4210,4210,4210,4210,0
20230706,152500,14371384505,4210,4210,4210,4210,0
20230706,152400,14371384505,4210,4210,4210,4210,0
20230706,152300,14371384505,4210,4210,4210,4210,0
20230706,152200,14371384505,4210,4210,4210,4210,0
20230706,152100,14371384505,4210,4210,4210,4210,0
20230706,152000,14371384505,4210,4210,4210,4210,0
20230706,151900,14371384505,4210,4215,4215,4205,6528
20230706,151800,14343899560,4215,4215,4215,4205,5263
20230706,151700,14321745615,4215,4215,4220,4210,4726
20230706,151600,14301844550,4215,4220,4220,4210,4005
20230706,151500,14284968780,4220,4215,4220,4215,1546
20230706,151400,14278449790,4220,4210,4220,4210,1825
20230706,151300,14270757245,4210,4205,4210,4200,7561
20230706,151200,14238967635,4205,4205,4210,4200,3484
20230706,151100,14224326685,4210,4215,4215,4200,8277
20230706,151000,14189547630,4215,4220,4220,4205,10552
20230706,150900,14145146425,4215,4210,4220,4205,2801
20230706,150800,14133345310,4205,4210,4210,4200,8861
20230706,150700,14096095820,4210,4205,4215,4200,4920
20230706,150600,14075403240,4200,4215,4215,4200,5239
20230706,150500,14053394185,4215,4220,4225,4195,30835
20230706,150400,13923679225,4225,4230,4230,4220,12420
20230706,150300,13871231410,4230,4230,4230,4230,8368
20230706,150200,13835834770,4235,4235,4235,4230,7715
20230706,150100,13803181790,4235,4240,4240,4235,1500
20230706,150000,13796826680,4245,4245,4255,4240,3631
20230706,145900,13781398720,4245,4250,4250,4225,8949
20230706,145800,13743476505,4250,4250,4250,4245,326
20230706,145700,13742091300,4245,4240,4245,4240,784
20230706,145600,13738765720,4245,4240,4255,4240,2505
20230706,145500,13728134275,4245,4250,4255,4245,4977
20230706,145400,13707000945,4250,4255,4260,4245,4987
20230706,145300,13685777775,4260,4260,4260,4225,9291
20230706,145200,13646335775,4260,4255,4260,4250,938
20230706,145100,13642341185,4250,4245,4260,4230,4149
20230706,145000,13624733450,4245,4240,4250,4240,241
20230706,144900,13623711265,4240,4230,4240,4225,1385
20230706,144800,13617852820,4230,4220,4240,4220,7151
20230706,144700,13587655315,4225,4225,4235,4220,4318
20230706,144600,13569417140,4220,4245,4245,4220,24728
20230706,144500,13464785690,4245,4250,4250,4240,2579
20230706,144400,13453849420,4250,4250,4250,4245,1306
20230706,144300,13448299870,4250,4250,4250,4240,769
20230706,144200,13445037295,4245,4250,4255,4245,10776
20230706,144100,13399263235,4250,4260,4260,4250,886
20230706,144000,13395493480,4260,4255,4265,4255,302
20230706,143900,13394207000,4260,4255,4260,4250,4190
20230706,143800,13376383595,4255,4255,4255,4250,504
20230706,143700,13374241405,4255,4250,4255,4245,4940
20230706,143600,13353257275,4250,4245,4250,4245,1312
20230706,143500,13347682075,4245,4245,4245,4240,2095
20230706,143400,13338794555,4245,4250,4250,4245,6861
20230706,143300,13309660085,4250,4255,4255,4250,6805
20230706,143200,13280737430,4250,4255,4260,4250,2219
20230706,143100,13271297565,4260,4265,4265,4255,5581
20230706,143000,13247540230,4275,4270,4275,4260,1806
20230706,142900,13239839640,4270,4275,4275,4265,1407
20230706,142800,13233832225,4275,4270,4280,4270,649
20230706,142700,13231060840,4270,4270,4270,4270,78
20230706,142600,13230727780,4265,4265,4270,4265,4947
20230706,142500,13209615245,4270,4265,4270,4265,1385
20230706,142400,13203706180,4265,4260,4265,4255,747
20230706,142300,13200524985,4265,4265,4265,4255,5695
20230706,142200,13176254400,4265,4260,4265,4260,2640
20230706,142100,13165007100,4255,4255,4255,4250,5439
20230706,142000,13141880115,4255,4260,4260,4250,7700
20230706,141900,13109130430,4260,4265,4265,4260,4049
20230706,141800,13091870885,4270,4275,4275,4270,8168
20230706,141700,13056981825,4280,4275,4280,4275,1239
20230706,141600,13051683910,4275,4275,4275,4270,1515
20230706,141500,13045208280,4275,4275,4275,4275,3779
20230706,141400,13029053055,4275,4270,4275,4265,3259
20230706,141300,13015138470,4270,4280,4280,4270,25220
20230706,141200,12907433175,4280,4280,4280,4275,4254
20230706,141100,12889243980,4280,4285,4285,4275,4419
20230706,141000,12870331305,4285,4280,4285,4280,6986
20230706,140900,12840425325,4285,4295,4295,4280,6430
20230706,140800,12812840055,4300,4295,4300,4290,13693
20230706,140700,12754059490,4300,4300,4310,4295,34459
20230706,140600,12605817835,4305,4295,4305,4295,6224
20230706,140500,12579030985,4300,4305,4305,4295,5436
20230706,140400,12555656965,4295,4320,4320,4290,25965
20230706,140300,12443898820,4300,4295,4325,4290,22245
20230706,140200,12347918080,4290,4290,4300,4280,1812
20230706,140100,12340143480,4280,4300,4300,4275,7704
20230706,140000,12307143295,4295,4280,4300,4275,7793
20230706,135900,12273697735,4280,4270,4280,4265,3251
20230706,135800,12259800460,4280,4280,4280,4270,2098
20230706,135700,12250840410,4270,4285,4285,4270,13179
20230706,135600,12194492685,4285,4285,4295,4280,9650
20230706,135500,12153171250,4290,4290,4295,4285,5732
20230706,135400,12128575755,4290,4305,4310,4285,10776
20230706,135300,12082286860,4310,4345,4350,4300,29090
20230706,135200,11956254610,4350,4335,4355,4330,87926
20230706,135100,11574219170,4340,4290,4340,4290,93507
20230706,135000,11170874015,4290,4280,4290,4270,14208
20230706,134900,11110034975,4275,4275,4280,4275,764
20230706,134800,11106767225,4280,4280,4280,4270,1873
20230706,134700,11098751120,4280,4280,4285,4270,4568
20230706,134600,11079219560,4275,4280,4285,4275,5548
20230706,134500,11055465290,4285,4280,4285,4280,3419
20230706,134400,11040814890,4285,4285,4290,4285,624
20230706,134300,11038140745,4285,4285,4285,4275,2978
20230706,134200,11025387580,4285,4275,4285,4275,7461
20230706,134100,10993440125,4275,4280,4280,4275,2351
20230706,134000,10983383265,4285,4280,4285,4275,2736
20230706,133900,10971673480,4280,4280,4285,4275,3829
20230706,133800,10955283225,4280,4275,4290,4275,8031
20230706,133700,10920893325,4275,4265,4285,4265,11702
20230706,133600,10870856090,4265,4255,4265,4250,9721
20230706,133500,10829445945,4265,4250,4265,4250,2588
20230706,133400,10818412130,4240,4240,4275,4230,20675
20230706,133300,10730440760,4240,4245,4250,4240,1260
20230706,133200,10725097350,4245,4250,4250,4245,660
20230706,133100,10722294120,4245,4250,4250,4245,1321
20230706,133000,10716685175,4250,4260,4260,4250,462
20230706,132900,10714721655,4245,4270,4270,4240,9641
20230706,132800,10673693780,4265,4260,4275,4260,4251
20230706,132700,10655545525,4260,4255,4290,4255,21241
20230706,132600,10564736980,4255,4225,4260,4225,12631
20230706,132500,10511121960,4235,4230,4235,4225,3815
20230706,132400,10494992850,4230,4235,4235,4230,480
20230706,132300,10492962110,4235,4230,4235,4230,3383
20230706,132200,10478649805,4230,4235,4235,4230,4608
20230706,132100,10459140200,4235,4235,4240,4230,3139
20230706,132000,10445858680,4235,4225,4240,4215,9070
20230706,131900,10407519665,4215,4220,4225,4215,3097
20230706,131800,10394462550,4220,4220,4225,4220,2218
20230706,131700,10385102575,4220,4225,4225,4215,1657
20230706,131600,10378105365,4225,4225,4230,4215,2051
20230706,131500,10369457685,4215,4225,4225,4215,8686
20230706,131400,10332811505,4225,4240,4240,4225,1356
20230706,131300,10327081780,4230,4230,4240,4225,1312
20230706,131200,10321535880,4230,4245,4245,4230,5875
20230706,131100,10296650485,4245,4245,4250,4240,365
20230706,131000,10295101055,4250,4250,4255,4250,1480
20230706,130900,10288809940,4250,4260,4260,4250,220
20230706,130800,10287873920,4260,4250,4265,4235,4684
20230706,130700,10268021835,4240,4250,4255,4240,8182
20230706,130600,10233291635,4255,4260,4260,4250,2507
20230706,130500,10222625920,4260,4265,4265,4260,9792
20230706,130400,10180911290,4270,4270,4280,4265,9103
20230706,130300,10142012550,4270,4255,4270,4255,6163
20230706,130200,10115753750,4260,4260,4260,4255,2096
20230706,130100,10106835135,4260,4270,4275,4255,1809
20230706,130000,10099122830,4270,4280,4280,4270,7286
20230706,125900,10067960420,4280,4270,4280,4270,7459
20230706,125800,10036076625,4270,4270,4280,4265,14886
20230706,125700,9972493445,4265,4245,4270,4245,17397
20230706,125600,9898444710,4240,4230,4250,4215,12045
20230706,125500,9847406550,4230,4215,4230,4215,1914
20230706,125400,9839328245,4215,4210,4215,4210,4427
20230706,125300,9820674710,4210,4210,4215,4210,3074
20230706,125200,9807733165,4210,4210,4215,4210,3603
20230706,125100,9792562535,4210,4220,4220,4210,4886
20230706,125000,9771985700,4215,4220,4220,4215,1955
20230706,124900,9763745350,4215,4225,4225,4215,960
20230706,124800,9759698845,4225,4220,4225,4215,5046
20230706,124700,9738416655,4225,4225,4230,4220,1022
20230706,124600,9734103520,4220,4230,4235,4220,967
20230706,124500,9730014535,4220,4235,4235,4220,1449
20230706,124400,9723884070,4235,4225,4235,4225,1508
20230706,124300,9717508220,4225,4230,4230,4220,3037
20230706,124200,9704685155,4230,4230,4235,4225,1105
20230706,124100,9700013740,4230,4230,4235,4225,4301
20230706,124000,9681817370,4230,4230,4235,4230,954
20230706,123900,9677781120,4235,4230,4235,4230,3140
20230706,123800,9664486050,4235,4235,4235,4230,4659
20230706,123700,9644761030,4235,4235,4235,4230,472
20230706,123600,9642762120,4230,4230,4230,4225,1576
20230706,123500,9636095665,4230,4230,4230,4225,218
20230706,123400,9635173695,4230,4220,4230,4220,896
20230706,123300,9631389630,4225,4225,4225,4220,224
20230706,123200,9630443740,4225,4230,4230,4225,1582
20230706,123100,9623759285,4230,4230,4230,4225,2680
20230706,123000,9612426890,4230,4230,4235,4225,1254
20230706,122900,9607122690,4230,4230,4230,4225,2229
20230706,122800,9597703215,4225,4225,4225,4220,795
20230706,122700,9594345605,4230,4220,4230,4220,600
20230706,122600,9591812380,4220,4220,4230,4215,3387
20230706,122500,9577513365,4215,4210,4220,4210,4500
20230706,122400,9558539240,4210,4215,4215,4210,549
20230706,122300,9556226980,4220,4220,4220,4210,3797
20230706,122200,9540235095,4220,4215,4220,4215,304
20230706,122100,9538953720,4220,4220,4220,4220,32
20230706,122000,9538818680,4220,4215,4220,4210,531
20230706,121900,9536580150,4210,4210,4215,4210,1003
20230706,121800,9532357510,4215,4215,4215,4210,1827
20230706,121700,9524664240,4210,4210,4220,4210,2081
20230706,121600,9515903215,4220,4215,4225,4210,3675
20230706,121500,9500419665,4220,4225,4225,4215,547
20230706,121400,9498113145,4220,4215,4225,4210,681
20230706,121300,9495240135,4215,4215,4215,4215,1294
20230706,121200,9489785925,4210,4220,4220,4210,546
20230706,121100,9487483335,4220,4225,4225,4220,14
20230706,121000,9487424240,4225,4205,4225,4205,716
20230706,120900,9484409945,4205,4210,4220,4205,1864
20230706,120800,9476570485,4205,4225,4225,4200,12690
20230706,120700,9423162005,4225,4225,4230,4215,1743
20230706,120600,9415809770,4230,4225,4235,4220,4083
20230706,120500,9398543700,4225,4225,4230,4215,3542
20230706,120400,9383608955,4230,4235,4235,4205,21107
20230706,120300,9294586585,4235,4230,4235,4230,358
20230706,120200,9293072215,4230,4235,4240,4230,7908
20230706,120100,9259583075,4235,4245,4245,4235,16776
20230706,120000,9188490425,4240,4245,4245,4240,2869
20230706,115900,9176323020,4245,4250,4250,4245,551
20230706,115800,9173982020,4250,4250,4250,4250,3388
20230706,115700,9159583020,4250,4250,4250,4250,4012
20230706,115600,9142532020,4255,4255,4255,4255,636
20230706,115500,9139825840,4255,4250,4255,4250,11807
20230706,115400,9089645590,4250,4250,4250,4250,2340
20230706,115300,9079700590,4250,4250,4250,4250,43
20230706,115200,9079517840,4245,4250,4250,4245,9
20230706,115100,9079479620,4250,4250,4250,4240,5297
20230706,115000,9057008380,4250,4250,4255,4245,3479
20230706,114900,9042224515,4250,4250,4250,4250,661
20230706,114800,9039415265,4250,4245,4250,4245,3340
20230706,114700,9025236885,4245,4245,4250,4245,2405
20230706,114600,9015027655,4245,4245,4250,4245,2487
20230706,114500,9004464385,4245,4250,4250,4245,284
20230706,114400,9003257650,4250,4250,4250,4245,2114
20230706,114300,8994281270,4250,4250,4260,4245,1876
20230706,114200,8986304820,4250,4250,4250,4245,2413
20230706,114100,8976054740,4250,4255,4260,4250,935
20230706,114000,8972079860,4255,4255,4255,4255,16
20230706,113900,8972011780,4255,4255,4260,4255,390
20230706,113800,8970352155,4255,4260,4260,4250,2601
20230706,113700,8959282400,4260,4265,4265,4260,734
20230706,113600,8956154665,4265,4265,4270,4265,1960
20230706,113500,8947795130,4265,4265,4265,4265,1017
20230706,113400,8943457625,4265,4260,4265,4260,1787
20230706,113300,8935836075,4265,4265,4265,4260,124
20230706,113200,8935307810,4265,4265,4265,4260,112
20230706,113100,8934830320,4260,4260,4270,4255,1670
20230706,113000,8927716135,4260,4260,4260,4260,320
20230706,112900,8926352935,4260,4255,4260,4255,2468
20230706,112800,8915850970,4255,4260,4260,4255,1138
20230706,112700,8911004770,4260,4265,4270,4260,1300
20230706,112600,8905461385,4265,4270,4270,4265,5123
20230706,112500,8883591375,4270,4275,4275,4270,154
20230706,112400,8882933725,4270,4270,4275,4270,2234
20230706,112300,8873394040,4275,4275,4275,4270,7028
20230706,112200,8843349405,4275,4275,4280,4275,8921
20230706,112100,8805203245,4275,4275,4280,4270,762
20230706,112000,8801945630,4270,4275,4275,4270,512
20230706,111900,8799756835,4270,4275,4280,4270,3087
20230706,111800,8786558620,4275,4275,4280,4270,3033
20230706,111700,8773592295,4275,4275,4275,4270,850
20230706,111600,8769959845,4275,4270,4275,4270,5015
20230706,111500,8748523270,4275,4270,4275,4265,1523
20230706,111400,8742021555,4275,4270,4275,4270,1212
20230706,111300,8736845840,4270,4280,4290,4270,5503
20230706,111200,8713306105,4280,4280,4285,4280,3680
20230706,111100,8697549590,4280,4280,4290,4280,3790
20230706,111000,8681308350,4280,4285,4295,4265,8153
20230706,110900,8646352670,4290,4285,4295,4280,10631
20230706,110800,8600771370,4285,4275,4285,4265,2284
20230706,110700,8591001825,4280,4280,4285,4275,6039
20230706,110600,8565168930,4280,4285,4285,4275,5204
20230706,110500,8542900430,4285,4265,4290,4265,16034
20230706,110400,8474315210,4265,4270,4270,4265,3107
20230706,110300,8461052105,4270,4275,4275,4270,7142
20230706,110200,8430523730,4270,4270,4270,4265,7481
20230706,110100,8398588845,4270,4265,4270,4260,7217
20230706,110000,8367789985,4265,4260,4265,4255,3468
20230706,105900,8353010205,4260,4260,4260,4260,2890
20230706,105800,8340698805,4255,4255,4260,4255,3080
20230706,105700,8327591370,4255,4255,4260,4255,6071
20230706,105600,8301759215,4255,4255,4255,4250,4568
20230706,105500,8282342430,4255,4250,4255,4250,876
20230706,105400,8278619235,4255,4255,4255,4250,603
20230706,105300,8276053680,4255,4255,4260,4235,14939
20230706,105200,8212555965,4255,4250,4255,4235,1370
20230706,105100,8206736055,4255,4255,4255,4245,4170
20230706,105000,8189017770,4250,4255,4265,4250,6063
20230706,104900,8163184295,4255,4250,4270,4250,11722
20230706,104800,8113255485,4250,4245,4250,4245,2079
20230706,104700,8104423210,4250,4245,4260,4235,11718
20230706,104600,8054587950,4245,4250,4250,4245,612
20230706,104500,8051988010,4250,4235,4250,4230,10113
20230706,104400,8009082260,4230,4235,4235,4225,1437
20230706,104300,8003000450,4230,4230,4235,4225,1255
20230706,104200,7997694440,4230,4235,4235,4230,389
20230706,104100,7996047585,4235,4230,4240,4230,1706
20230706,104000,7988830045,4230,4230,4235,4230,775
20230706,103900,7985551775,4230,4235,4235,4230,716
20230706,103800,7982522015,4235,4240,4240,4230,4986
20230706,103700,7961392880,4235,4235,4240,4230,2691
20230706,103600,7950009005,4235,4235,4235,4230,18832
20230706,103500,7870273215,4235,4225,4235,4225,2948
20230706,103400,7857797890,4215,4220,4240,4215,1309
20230706,103300,7852264360,4240,4240,4240,4220,2586
20230706,103200,7841331225,4240,4240,4240,4230,843
20230706,103100,7837760830,4240,4220,4240,4220,3722
20230706,103000,7822015510,4220,4220,4225,4215,3546
20230706,102900,7807036590,4215,4210,4225,4210,4551
20230706,102800,7787838435,4215,4210,4220,4210,420
20230706,102700,7786067545,4220,4200,4220,4200,5168
20230706,102600,7764330675,4205,4210,4210,4205,1462
20230706,102500,7758180605,4215,4210,4215,4205,2079
20230706,102400,7749431225,4210,4200,4210,4200,728
20230706,102300,7746370915,4200,4215,4220,4200,985
20230706,102200,7742231500,4215,4220,4225,4200,5155
20230706,102100,7720525160,4225,4205,4225,4205,1514
20230706,102000,7714140795,4205,4195,4205,4195,1123
20230706,101900,7709422855,4195,4195,4195,4195,604
20230706,101800,7706889075,4195,4195,4200,4190,2046
20230706,101700,7698299625,4195,4200,4200,4190,5148
20230706,101600,7676720165,4190,4200,4200,4190,2791
20230706,101500,7665008185,4205,4205,4205,4190,6324
20230706,101400,7638489915,4205,4220,4220,4200,2502
20230706,101300,7627952100,4220,4205,4230,4195,5329
20230706,101200,7605503410,4205,4205,4210,4200,1966
20230706,101100,7597243320,4200,4195,4205,4195,3029
20230706,101000,7584526330,4195,4195,4195,4185,1674
20230706,100900,7577511900,4185,4195,4205,4185,8240
20230706,100800,7542952100,4195,4195,4195,4180,7825
20230706,100700,7510220195,4195,4185,4195,4180,5716
20230706,100600,7486298625,4185,4200,4200,4185,10201
20230706,100500,7443548105,4200,4205,4205,4200,1627
20230706,100400,7436712140,4210,4205,4215,4205,1262
20230706,100300,7431400660,4210,4210,4215,4200,5104
20230706,100200,7409944710,4210,4220,4225,4210,2764
20230706,100100,7398286975,4220,4205,4220,4205,7858
20230706,100000,7365221935,4205,4195,4210,4190,3754
20230706,095900,7349467215,4195,4200,4205,4195,9196
20230706,095800,7310873700,4205,4210,4215,4205,727
20230706,095700,7307815785,4210,4215,4215,4200,3045
20230706,095600,7295019620,4205,4230,4230,4205,11890
20230706,095500,7244891885,4230,4230,4235,4220,4897
20230706,095400,7224187740,4230,4220,4230,4220,1155
20230706,095300,7219304410,4230,4230,4240,4225,3401
20230706,095200,7204923095,4235,4240,4245,4235,8495
20230706,095100,7168904475,4240,4235,4245,4230,8342
20230706,095000,7133575240,4235,4225,4240,4220,8088
20230706,094900,7099353235,4225,4215,4225,4215,6662
20230706,094800,7071236715,4220,4205,4220,4205,4561
20230706,094700,7052030015,4210,4225,4225,4205,8903
20230706,094600,7014503110,4225,4230,4230,4215,8514
20230706,094500,6978574670,4230,4245,4245,4230,13756
20230706,094400,6920228290,4245,4235,4245,4225,15625
20230706,094300,6854005410,4240,4210,4240,4210,13025
20230706,094200,6798921040,4210,4210,4210,4190,10903
20230706,094100,6753139230,4210,4210,4210,4205,1721
20230706,094000,6745896325,4205,4205,4210,4200,8602
20230706,093900,6709717410,4205,4190,4205,4190,7368
20230706,093800,6678786090,4190,4190,4190,4185,2565
20230706,093700,6668041555,4185,4180,4190,4175,9931
20230706,093600,6626522345,4175,4170,4175,4165,3900
20230706,093500,6610252335,4170,4160,4170,4155,8168
20230706,093400,6576267035,4160,4155,4160,4150,6379
20230706,093300,6549763685,4155,4155,4155,4150,6698
20230706,093200,6521956535,4155,4150,4160,4150,6159
20230706,093100,6496361585,4155,4155,4160,4150,5606
20230706,093000,6473070985,4160,4170,4170,4155,20176
20230706,092900,6389134575,4170,4160,4170,4160,6744
20230706,092800,6361059125,4160,4160,4165,4155,6711
20230706,092700,6333143240,4160,4150,4165,4150,9097
20230706,092600,6295338285,4150,4145,4160,4145,9095
20230706,092500,6257604600,4150,4140,4160,4140,19254
20230706,092400,6177807390,4145,4170,4170,4145,37755
20230706,092300,6020938615,4175,4165,4175,4160,43598
20230706,092200,5839218745,4165,4155,4170,4155,12726
20230706,092100,5786190505,4155,4180,4185,4155,55684
20230706,092000,5554219210,4185,4185,4190,4175,21364
20230706,091900,5464834590,4185,4185,4195,4180,13509
20230706,091800,5408295580,4185,4205,4210,4185,27504
20230706,091700,5292846765,4205,4215,4220,4200,16665
20230706,091600,5222696485,4220,4255,4255,4215,13090
20230706,091500,5167294070,4245,4250,4265,4240,29137
20230706,091400,5043490150,4250,4265,4265,4235,9729
20230706,091300,5002148045,4265,4240,4265,4235,20642
20230706,091200,4914586535,4240,4270,4280,4230,15078
20230706,091100,4850514325,4270,4195,4270,4185,49453
20230706,091000,4642342900,4200,4255,4260,4170,75670
20230706,090900,4322825565,4255,4270,4275,4250,33412
20230706,090800,4180383995,4265,4275,4275,4250,34711
20230706,090700,4032482030,4250,4305,4305,4250,68588
20230706,090600,3739292430,4305,4305,4320,4300,67926
20230706,090500,3446700505,4310,4350,4355,4305,77522
20230706,090400,3111263470,4350,4375,4380,4350,66848
20230706,090300,2819377285,4375,4350,4390,4350,79435
20230706,090200,2471936520,4360,4370,4375,4350,81700
20230706,090100,2115827085,4370,4365,4415,4340,169966
20230706,090000,1373515215,4365,4370,4415,4315,313684