KissMeData/047400/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,192200,6138312445,4065,4065,4065,4065,18685
20230714,192100,6138312445,4065,4065,4065,4065,0
20230714,192000,6138312445,4065,4065,4065,4065,0
20230714,191900,6138312445,4065,4065,4065,4065,0
20230714,191800,6138312445,4065,4065,4065,4065,0
20230714,191700,6138312445,4065,4065,4065,4065,0
20230714,191600,6138312445,4065,4065,4065,4065,0
20230714,191500,6138312445,4065,4065,4065,4065,0
20230714,191400,6138312445,4065,4065,4065,4065,0
20230714,191300,6138312445,4065,4065,4065,4065,0
20230714,191200,6138312445,4065,4065,4065,4065,0
20230714,191100,6138312445,4065,4065,4065,4065,0
20230714,191000,6138312445,4065,4065,4065,4065,0
20230714,190900,6138312445,4065,4065,4065,4065,0
20230714,190800,6138312445,4065,4065,4065,4065,0
20230714,190700,6138312445,4065,4065,4065,4065,0
20230714,190600,6138312445,4065,4065,4065,4065,0
20230714,190500,6138312445,4065,4065,4065,4065,0
20230714,190400,6138312445,4065,4065,4065,4065,0
20230714,190300,6138312445,4065,4065,4065,4065,0
20230714,190200,6138312445,4065,4065,4065,4065,0
20230714,190100,6138312445,4065,4065,4065,4065,0
20230714,190000,6138312445,4065,4065,4065,4065,0
20230714,185900,6138312445,4065,4065,4065,4065,0
20230714,185800,6138312445,4065,4065,4065,4065,0
20230714,185700,6138312445,4065,4065,4065,4065,0
20230714,185600,6138312445,4065,4065,4065,4065,0
20230714,185500,6138312445,4065,4065,4065,4065,0
20230714,185400,6138312445,4065,4065,4065,4065,0
20230714,185300,6138312445,4065,4065,4065,4065,0
20230714,185200,6138312445,4065,4065,4065,4065,18685
20230714,185100,6138312445,4065,4065,4065,4065,0
20230714,185000,6138312445,4065,4065,4065,4065,0
20230714,184900,6138312445,4065,4065,4065,4065,0
20230714,184800,6138312445,4065,4065,4065,4065,0
20230714,184700,6138312445,4065,4065,4065,4065,0
20230714,184600,6138312445,4065,4065,4065,4065,0
20230714,184500,6138312445,4065,4065,4065,4065,0
20230714,184400,6138312445,4065,4065,4065,4065,0
20230714,184300,6138312445,4065,4065,4065,4065,0
20230714,184200,6138312445,4065,4065,4065,4065,0
20230714,184100,6138312445,4065,4065,4065,4065,0
20230714,184000,6138312445,4065,4065,4065,4065,0
20230714,183900,6138312445,4065,4065,4065,4065,0
20230714,183800,6138312445,4065,4065,4065,4065,0
20230714,183700,6138312445,4065,4065,4065,4065,0
20230714,183600,6138312445,4065,4065,4065,4065,0
20230714,183500,6138312445,4065,4065,4065,4065,0
20230714,183400,6138312445,4065,4065,4065,4065,0
20230714,183300,6138312445,4065,4065,4065,4065,0
20230714,183200,6138312445,4065,4065,4065,4065,0
20230714,183100,6138312445,4065,4065,4065,4065,0
20230714,183000,6138312445,4065,4065,4065,4065,0
20230714,182900,6138312445,4065,4065,4065,4065,0
20230714,182800,6138312445,4065,4065,4065,4065,0
20230714,182700,6138312445,4065,4065,4065,4065,0
20230714,182600,6138312445,4065,4065,4065,4065,0
20230714,182500,6138312445,4065,4065,4065,4065,0
20230714,182400,6138312445,4065,4065,4065,4065,0
20230714,182300,6138312445,4065,4065,4065,4065,0
20230714,182200,6138312445,4065,4065,4065,4065,18685
20230714,182100,6138312445,4065,4065,4065,4065,0
20230714,182000,6138312445,4065,4065,4065,4065,0
20230714,181900,6138312445,4065,4065,4065,4065,0
20230714,181800,6138312445,4065,4065,4065,4065,0
20230714,181700,6138312445,4065,4065,4065,4065,0
20230714,181600,6138312445,4065,4065,4065,4065,0
20230714,181500,6138312445,4065,4065,4065,4065,0
20230714,181400,6138312445,4065,4065,4065,4065,0
20230714,181300,6138312445,4065,4065,4065,4065,0
20230714,181200,6138312445,4065,4065,4065,4065,0
20230714,181100,6138312445,4065,4065,4065,4065,0
20230714,181000,6138312445,4065,4065,4065,4065,0
20230714,180900,6138312445,4065,4065,4065,4065,0
20230714,180800,6138312445,4065,4065,4065,4065,0
20230714,180700,6138312445,4065,4065,4065,4065,0
20230714,180600,6138312445,4065,4065,4065,4065,0
20230714,180500,6138312445,4065,4065,4065,4065,0
20230714,180400,6138312445,4065,4065,4065,4065,0
20230714,180300,6138312445,4065,4065,4065,4065,0
20230714,180200,6138312445,4065,4065,4065,4065,0
20230714,180100,6138312445,4065,4065,4065,4065,0
20230714,180000,6138312445,4065,4065,4065,4065,0
20230714,175900,6138312445,4065,4065,4065,4065,0
20230714,175800,6138312445,4065,4065,4065,4065,0
20230714,175700,6138312445,4065,4065,4065,4065,0
20230714,175600,6138312445,4065,4065,4065,4065,0
20230714,175500,6138312445,4065,4065,4065,4065,0
20230714,175400,6138312445,4065,4065,4065,4065,0
20230714,175300,6138312445,4065,4065,4065,4065,0
20230714,175200,6138312445,4065,4065,4065,4065,18685
20230714,175100,6138312445,4065,4065,4065,4065,0
20230714,175000,6138312445,4065,4065,4065,4065,0
20230714,174900,6138312445,4065,4065,4065,4065,0
20230714,174800,6138312445,4065,4065,4065,4065,0
20230714,174700,6138312445,4065,4065,4065,4065,0
20230714,174600,6138312445,4065,4065,4065,4065,0
20230714,174500,6138312445,4065,4065,4065,4065,0
20230714,174400,6138312445,4065,4065,4065,4065,0
20230714,174300,6138312445,4065,4065,4065,4065,0
20230714,174200,6138312445,4065,4065,4065,4065,0
20230714,174100,6138312445,4065,4065,4065,4065,0
20230714,174000,6138312445,4065,4065,4065,4065,0
20230714,173900,6138312445,4065,4065,4065,4065,0
20230714,173800,6138312445,4065,4065,4065,4065,0
20230714,173700,6138312445,4065,4065,4065,4065,0
20230714,173600,6138312445,4065,4065,4065,4065,0
20230714,173500,6138312445,4065,4065,4065,4065,0
20230714,173400,6138312445,4065,4065,4065,4065,0
20230714,173300,6138312445,4065,4065,4065,4065,0
20230714,173200,6138312445,4065,4065,4065,4065,0
20230714,173100,6138312445,4065,4065,4065,4065,0
20230714,173000,6138312445,4065,4065,4065,4065,0
20230714,172900,6138312445,4065,4065,4065,4065,0
20230714,172800,6138312445,4065,4065,4065,4065,0
20230714,172700,6138312445,4065,4065,4065,4065,0
20230714,172600,6138312445,4065,4065,4065,4065,0
20230714,172500,6138312445,4065,4065,4065,4065,0
20230714,172400,6138312445,4065,4065,4065,4065,0
20230714,172300,6138312445,4065,4065,4065,4065,0
20230714,172200,6138312445,4065,4065,4065,4065,18685
20230714,172100,6138312445,4065,4065,4065,4065,0
20230714,172000,6138312445,4065,4065,4065,4065,0
20230714,171900,6138312445,4065,4065,4065,4065,0
20230714,171800,6138312445,4065,4065,4065,4065,0
20230714,171700,6138312445,4065,4065,4065,4065,0
20230714,171600,6138312445,4065,4065,4065,4065,0
20230714,171500,6138312445,4065,4065,4065,4065,0
20230714,171400,6138312445,4065,4065,4065,4065,0
20230714,171300,6138312445,4065,4065,4065,4065,0
20230714,171200,6138312445,4065,4065,4065,4065,0
20230714,171100,6138312445,4065,4065,4065,4065,0
20230714,171000,6138312445,4065,4065,4065,4065,0
20230714,170900,6138312445,4065,4065,4065,4065,0
20230714,170800,6138312445,4065,4065,4065,4065,0
20230714,170700,6138312445,4065,4065,4065,4065,0
20230714,170600,6138312445,4065,4065,4065,4065,0
20230714,170500,6138312445,4065,4065,4065,4065,0
20230714,170400,6138312445,4065,4065,4065,4065,0
20230714,170300,6138312445,4065,4065,4065,4065,0
20230714,170200,6138312445,4065,4065,4065,4065,0
20230714,170100,6138312445,4065,4065,4065,4065,0
20230714,170000,6138312445,4065,4065,4065,4065,0
20230714,165900,6138312445,4065,4065,4065,4065,0
20230714,165800,6138312445,4065,4065,4065,4065,0
20230714,165700,6138312445,4065,4065,4065,4065,0
20230714,165600,6138312445,4065,4065,4065,4065,0
20230714,165500,6138312445,4065,4065,4065,4065,0
20230714,165400,6138312445,4065,4065,4065,4065,0
20230714,165300,6138312445,4065,4065,4065,4065,0
20230714,165200,6138312445,4065,4065,4065,4065,18685
20230714,165100,6138312445,4065,4065,4065,4065,0
20230714,165000,6138312445,4065,4065,4065,4065,0
20230714,164900,6138312445,4065,4065,4065,4065,0
20230714,164800,6138312445,4065,4065,4065,4065,0
20230714,164700,6138312445,4065,4065,4065,4065,0
20230714,164600,6138312445,4065,4065,4065,4065,0
20230714,164500,6138312445,4065,4065,4065,4065,0
20230714,164400,6138312445,4065,4065,4065,4065,0
20230714,164300,6138312445,4065,4065,4065,4065,0
20230714,164200,6138312445,4065,4065,4065,4065,0
20230714,164100,6138312445,4065,4065,4065,4065,0
20230714,164000,6138312445,4065,4065,4065,4065,0
20230714,163900,6138312445,4065,4065,4065,4065,0
20230714,163800,6138312445,4065,4065,4065,4065,0
20230714,163700,6138312445,4065,4065,4065,4065,0
20230714,163600,6138312445,4065,4065,4065,4065,0
20230714,163500,6138312445,4065,4065,4065,4065,0
20230714,163400,6138312445,4065,4065,4065,4065,0
20230714,163300,6138312445,4065,4065,4065,4065,0
20230714,163200,6138312445,4065,4065,4065,4065,0
20230714,163100,6138312445,4065,4065,4065,4065,0
20230714,163000,6138312445,4065,4065,4065,4065,0
20230714,162900,6138312445,4065,4065,4065,4065,0
20230714,162800,6138312445,4065,4065,4065,4065,0
20230714,162700,6138312445,4065,4065,4065,4065,0
20230714,162600,6138312445,4065,4065,4065,4065,0
20230714,162500,6138312445,4065,4065,4065,4065,0
20230714,162400,6138312445,4065,4065,4065,4065,0
20230714,162300,6138312445,4065,4065,4065,4065,0
20230714,162200,6138312445,4065,4065,4065,4065,18685
20230714,162100,6138312445,4065,4065,4065,4065,0
20230714,162000,6138312445,4065,4065,4065,4065,0
20230714,161900,6138312445,4065,4065,4065,4065,0
20230714,161800,6138312445,4065,4065,4065,4065,0
20230714,161700,6138312445,4065,4065,4065,4065,0
20230714,161600,6138312445,4065,4065,4065,4065,0
20230714,161500,6138312445,4065,4065,4065,4065,0
20230714,161400,6138312445,4065,4065,4065,4065,0
20230714,161300,6138312445,4065,4065,4065,4065,0
20230714,161200,6138312445,4065,4065,4065,4065,0
20230714,161100,6138312445,4065,4065,4065,4065,0
20230714,161000,6138312445,4065,4065,4065,4065,0
20230714,160900,6138312445,4065,4065,4065,4065,0
20230714,160800,6138312445,4065,4065,4065,4065,0
20230714,160700,6138312445,4065,4065,4065,4065,0
20230714,160600,6138312445,4065,4065,4065,4065,0
20230714,160500,6138312445,4065,4065,4065,4065,0
20230714,160400,6138312445,4065,4065,4065,4065,0
20230714,160300,6138312445,4065,4065,4065,4065,0
20230714,160200,6138312445,4065,4065,4065,4065,0
20230714,160100,6138312445,4065,4065,4065,4065,0
20230714,160000,6138312445,4065,4065,4065,4065,0
20230714,155900,6138312445,4065,4065,4065,4065,0
20230714,155800,6138312445,4065,4065,4065,4065,0
20230714,155700,6138312445,4065,4065,4065,4065,0
20230714,155600,6138312445,4065,4065,4065,4065,0
20230714,155500,6138312445,4065,4065,4065,4065,0
20230714,155400,6138312445,4065,4065,4065,4065,0
20230714,155300,6138312445,4065,4065,4065,4065,0
20230714,155200,6138312445,4065,4065,4065,4065,18685
20230714,155100,6138312445,4065,4065,4065,4065,0
20230714,155000,6138312445,4065,4065,4065,4065,0
20230714,154900,6138312445,4065,4065,4065,4065,0
20230714,154800,6138312445,4065,4065,4065,4065,0
20230714,154700,6138312445,4065,4065,4065,4065,0
20230714,154600,6138312445,4065,4065,4065,4065,0
20230714,154500,6138312445,4065,4065,4065,4065,0
20230714,154400,6138312445,4065,4065,4065,4065,0
20230714,154300,6138312445,4065,4065,4065,4065,0
20230714,154200,6138312445,4065,4065,4065,4065,0
20230714,154100,6138312445,4065,4065,4065,4065,0
20230714,154000,6138312445,4065,4065,4065,4065,0
20230714,153900,6138312445,4065,4065,4065,4065,0
20230714,153800,6138312445,4065,4065,4065,4065,0
20230714,153700,6138312445,4065,4065,4065,4065,0
20230714,153600,6138312445,4065,4065,4065,4065,0
20230714,153500,6138312445,4065,4065,4065,4065,0
20230714,153400,6138312445,4065,4065,4065,4065,0
20230714,153300,6138312445,4065,4065,4065,4065,0
20230714,153200,6138312445,4065,4065,4065,4065,0
20230714,153100,6138312445,4065,4065,4065,4065,0
20230714,153000,6138312445,4065,4065,4065,4065,18685
20230714,152900,6062357920,4075,4075,4075,4075,0
20230714,152800,6062357920,4075,4075,4075,4075,0
20230714,152700,6062357920,4075,4075,4075,4075,0
20230714,152600,6062357920,4075,4075,4075,4075,0
20230714,152500,6062357920,4075,4075,4075,4075,0
20230714,152400,6062357920,4075,4075,4075,4075,0
20230714,152300,6062357920,4075,4075,4075,4075,0
20230714,152200,6062357920,4075,4075,4075,4075,0
20230714,152100,6062357920,4075,4075,4075,4075,0
20230714,152000,6062357920,4075,4075,4075,4075,0
20230714,151900,6062357920,4075,4070,4075,4065,6164
20230714,151800,6037273185,4070,4065,4070,4060,5033
20230714,151700,6016813205,4065,4065,4065,4055,3305
20230714,151600,6003400035,4055,4075,4075,4050,59195
20230714,151500,5763354070,4075,4075,4075,4070,2119
20230714,151400,5754723150,4075,4075,4080,4070,381
20230714,151300,5753170915,4070,4080,4080,4070,4167
20230714,151200,5736209600,4065,4080,4080,4065,5094
20230714,151100,5715477355,4080,4080,4080,4080,1552
20230714,151000,5709145195,4080,4075,4080,4070,2242
20230714,150900,5699999500,4080,4080,4080,4080,57
20230714,150800,5699766940,4080,4075,4080,4070,2899
20230714,150700,5687963805,4075,4075,4075,4075,1711
20230714,150600,5680991480,4075,4070,4075,4070,1422
20230714,150500,5675203880,4070,4075,4080,4070,4000
20230714,150400,5658917360,4080,4080,4080,4075,1063
20230714,150300,5654581320,4080,4090,4090,4080,1471
20230714,150200,5648576130,4080,4090,4090,4080,833
20230714,150100,5645173055,4090,4080,4090,4080,832
20230714,150000,5641775235,4080,4090,4090,4080,4673
20230714,145900,5622677120,4090,4090,4095,4090,167
20230714,145800,5621994085,4090,4090,4095,4090,1224
20230714,145700,5616987910,4095,4090,4095,4085,1961
20230714,145600,5608967605,4090,4085,4090,4085,580
20230714,145500,5606595630,4090,4090,4090,4080,387
20230714,145400,5605015420,4090,4085,4090,4080,865
20230714,145300,5601482040,4085,4075,4085,4075,1380
20230714,145200,5595846500,4080,4090,4090,4080,616
20230714,145100,5593333165,4085,4085,4090,4080,1923
20230714,145000,5585484105,4085,4080,4085,4080,1388
20230714,144900,5579815215,4085,4080,4085,4080,350
20230714,144800,5578386385,4085,4080,4085,4080,1962
20230714,144700,5570381420,4080,4075,4080,4075,3079
20230714,144600,5557831365,4075,4075,4075,4070,2537
20230714,144500,5547493205,4075,4075,4075,4070,288
20230714,144400,5546320065,4080,4075,4080,4075,544
20230714,144300,5544101045,4080,4065,4080,4065,12651
20230714,144200,5492646710,4070,4065,4070,4060,4926
20230714,144100,5472630780,4065,4065,4070,4065,106
20230714,144000,5472199885,4065,4070,4070,4065,1678
20230714,143900,5465370925,4075,4075,4075,4070,493
20230714,143800,5463364380,4070,4070,4070,4070,460
20230714,143700,5461492180,4070,4075,4075,4070,255
20230714,143600,5460453180,4075,4070,4075,4070,434
20230714,143500,5458686795,4075,4070,4075,4070,383
20230714,143400,5457127980,4060,4075,4075,4060,2296
20230714,143300,5447791235,4075,4060,4075,4060,441
20230714,143200,5445996900,4060,4070,4070,4060,12347
20230714,143100,5395834070,4065,4065,4070,4065,5011
20230714,143000,5375459355,4070,4070,4070,4070,363
20230714,142900,5373981945,4070,4065,4070,4065,285
20230714,142800,5372822570,4065,4075,4075,4065,147
20230714,142700,5372224430,4075,4065,4075,4065,1424
20230714,142600,5366434675,4070,4070,4070,4070,1061
20230714,142500,5362116405,4070,4075,4075,4070,4533
20230714,142400,5343666970,4075,4075,4075,4070,141
20230714,142300,5343092675,4075,4075,4075,4070,5380
20230714,142200,5321194175,4070,4075,4075,4070,1813
20230714,142100,5313811195,4075,4075,4075,4075,1260
20230714,142000,5308676695,4075,4070,4075,4070,138
20230714,141900,5308114350,4075,4070,4080,4070,102
20230714,141800,5307698945,4075,4070,4075,4070,1032
20230714,141700,5303497935,4075,4085,4085,4075,438
20230714,141600,5301710085,4075,4075,4085,4075,3742
20230714,141500,5286449920,4070,4070,4075,4070,1041
20230714,141400,5282210510,4070,4075,4075,4070,4132
20230714,141300,5265377930,4075,4075,4080,4075,1438
20230714,141200,5259514500,4080,4075,4080,4075,533
20230714,141100,5257342510,4075,4075,4080,4075,3318
20230714,141000,5243807670,4080,4080,4080,4075,517
20230714,140900,5241698385,4080,4075,4080,4075,471
20230714,140800,5239777025,4080,4075,4080,4070,1124
20230714,140700,5235197155,4080,4075,4080,4075,136
20230714,140600,5234642900,4075,4085,4085,4075,27
20230714,140500,5234532860,4070,4080,4080,4070,1121
20230714,140400,5229963430,4080,4090,4090,4080,3614
20230714,140300,5215205785,4095,4100,4100,4090,703
20230714,140200,5212328130,4100,4095,4100,4090,2795
20230714,140100,5200872255,4095,4090,4095,4090,2849
20230714,140000,5189211695,4090,4085,4090,4085,2818
20230714,135900,5177688700,4085,4085,4090,4085,1090
20230714,135800,5173236035,4085,4075,4085,4075,7296
20230714,135700,5143459800,4075,4075,4075,4075,308
20230714,135600,5142204700,4075,4070,4075,4070,417
20230714,135500,5140507310,4070,4075,4075,4070,1186
20230714,135400,5135675515,4075,4080,4080,4075,2354
20230714,135300,5126082445,4080,4075,4085,4075,22
20230714,135200,5125992640,4075,4080,4085,4075,425
20230714,135100,5124258875,4075,4075,4075,4075,1028
20230714,135000,5120069775,4075,4080,4080,4075,739
20230714,134900,5117058230,4075,4075,4080,4075,1897
20230714,134800,5109320700,4075,4075,4075,4075,350
20230714,134700,5107894450,4075,4080,4080,4075,53
20230714,134600,5107678370,4080,4080,4080,4080,1968
20230714,134500,5099648930,4070,4070,4080,4065,2589
20230714,134400,5089119425,4075,4075,4075,4070,550
20230714,134300,5086879190,4080,4080,4080,4075,239
20230714,134200,5085905140,4080,4070,4080,4070,3116
20230714,134100,5073220060,4080,4070,4080,4070,7
20230714,134000,5073191540,4065,4075,4075,4065,5842
20230714,133900,5049432690,4080,4080,4080,4075,121
20230714,133800,5048939585,4080,4075,4080,4070,2466
20230714,133700,5038898845,4075,4075,4075,4075,642
20230714,133600,5036282695,4075,4070,4075,4070,1601
20230714,133500,5029759340,4075,4070,4075,4070,1475
20230714,133400,5023756065,4075,4075,4075,4070,421
20230714,133300,5022041070,4075,4065,4075,4065,2513
20230714,133200,5011808460,4065,4070,4070,4065,364
20230714,133100,5010328275,4065,4065,4065,4065,1659
20230714,133000,5003584440,4065,4060,4065,4060,945
20230714,132900,4999743500,4065,4065,4070,4065,1701
20230714,132800,4992828810,4065,4070,4070,4065,1237
20230714,132700,4987799220,4065,4070,4075,4065,430
20230714,132600,4986049205,4070,4070,4075,4070,1569
20230714,132500,4979660670,4075,4075,4075,4070,2036
20230714,132400,4971371370,4075,4080,4080,4075,1983
20230714,132300,4963289215,4080,4080,4080,4075,1693
20230714,132200,4956384275,4080,4080,4080,4075,1334
20230714,132100,4950946220,4080,4080,4080,4075,184
20230714,132000,4950195750,4080,4075,4080,4075,351
20230714,131900,4948763820,4085,4080,4085,4070,3517
20230714,131800,4934430845,4085,4080,4085,4080,1901
20230714,131700,4926669955,4080,4075,4080,4075,7196
20230714,131600,4897341825,4070,4065,4070,4065,2531
20230714,131500,4887044565,4070,4070,4070,4070,118
20230714,131400,4886564305,4060,4060,4065,4060,539
20230714,131300,4884374390,4060,4060,4060,4060,156
20230714,131200,4883741030,4060,4065,4065,4060,625
20230714,131100,4881202925,4065,4060,4065,4060,1090
20230714,131000,4876772125,4060,4065,4065,4060,947
20230714,130900,4872927290,4060,4060,4060,4060,622
20230714,130800,4870401970,4060,4060,4060,4055,2239
20230714,130700,4861314630,4055,4055,4055,4055,371
20230714,130600,4859810225,4055,4060,4060,4050,3936
20230714,130500,4843843045,4060,4060,4060,4060,76
20230714,130400,4843534485,4055,4055,4055,4055,1
20230714,130300,4843530430,4055,4060,4060,4055,1641
20230714,130200,4836868220,4055,4060,4060,4055,2394
20230714,130100,4827155185,4060,4060,4065,4060,1260
20230714,130000,4822039080,4060,4055,4060,4055,1102
20230714,125900,4817569960,4055,4055,4055,4055,100
20230714,125800,4817164460,4060,4055,4060,4055,164
20230714,125700,4816499210,4060,4060,4065,4060,1070
20230714,125600,4812155005,4060,4055,4060,4055,1712
20230714,125500,4805208710,4055,4055,4060,4055,1334
20230714,125400,4799794340,4055,4055,4055,4055,1000
20230714,125300,4795739340,4055,4055,4055,4055,1521
20230714,125200,4789571685,4055,4055,4055,4055,572
20230714,125100,4787252225,4055,4050,4055,4050,524
20230714,125000,4785127725,4050,4055,4055,4050,1005
20230714,124900,4781053555,4060,4055,4060,4050,530
20230714,124800,4778904680,4050,4050,4050,4050,686
20230714,124700,4776126380,4050,4050,4050,4050,647
20230714,124600,4773506030,4045,4050,4050,4045,647
20230714,124500,4770886185,4050,4050,4050,4050,472
20230714,124400,4768974585,4045,4045,4045,4045,615
20230714,124300,4766486910,4050,4045,4050,4045,5024
20230714,124200,4746164825,4045,4050,4050,4045,2446
20230714,124100,4736269665,4050,4050,4050,4045,1505
20230714,124000,4730175565,4050,4050,4050,4045,1417
20230714,123900,4724442225,4050,4050,4050,4050,100
20230714,123800,4724037225,4045,4050,4050,4045,867
20230714,123700,4720529810,4050,4045,4050,4045,1275
20230714,123600,4715371060,4050,4050,4050,4050,872
20230714,123500,4711839460,4050,4050,4050,4045,1946
20230714,123400,4703958365,4050,4045,4050,4045,1174
20230714,123300,4699208565,4045,4050,4050,4045,545
20230714,123200,4697003415,4050,4050,4050,4045,1562
20230714,123100,4690682315,4050,4050,4050,4050,1343
20230714,123000,4685243165,4050,4050,4055,4050,703
20230714,122900,4682395915,4055,4055,4055,4055,222
20230714,122800,4681495705,4055,4050,4055,4045,2504
20230714,122700,4671354760,4050,4050,4050,4050,2591
20230714,122600,4660861210,4050,4055,4055,4050,293
20230714,122500,4659674330,4055,4055,4055,4055,976
20230714,122400,4655716650,4055,4060,4060,4055,7
20230714,122300,4655688255,4060,4060,4060,4060,165
20230714,122200,4655018355,4060,4060,4060,4060,101
20230714,122100,4654608295,4050,4055,4055,4050,2478
20230714,122000,4644571895,4050,4060,4065,4050,2571
20230714,121900,4634146060,4055,4065,4070,4055,341
20230714,121800,4632758795,4070,4055,4070,4055,3970
20230714,121700,4616637255,4060,4060,4065,4055,245
20230714,121600,4615642525,4060,4055,4065,4055,290
20230714,121500,4614464065,4055,4060,4065,4055,1601
20230714,121400,4607967475,4060,4060,4060,4060,114
20230714,121300,4607504635,4060,4060,4060,4060,115
20230714,121200,4607037735,4060,4055,4060,4050,1082
20230714,121100,4602654835,4055,4055,4055,4050,767
20230714,121000,4599544875,4055,4055,4055,4050,71
20230714,120900,4599257015,4060,4055,4065,4055,268
20230714,120800,4598168925,4060,4050,4060,4050,2501
20230714,120700,4588027455,4055,4055,4055,4050,3845
20230714,120600,4572451215,4055,4050,4055,4050,292
20230714,120500,4571268560,4050,4050,4050,4050,2060
20230714,120400,4562925560,4050,4055,4055,4050,1199
20230714,120300,4558067815,4050,4050,4055,4045,3931
20230714,120200,4542152450,4050,4045,4050,4045,321
20230714,120100,4540853350,4045,4050,4050,4045,3939
20230714,120000,4524900850,4050,4050,4050,4050,3884
20230714,115900,4509170650,4050,4050,4055,4050,1415
20230714,115800,4503439015,4050,4050,4055,4045,3657
20230714,115700,4488628830,4050,4050,4050,4050,395
20230714,115600,4487029080,4050,4050,4050,4050,1441
20230714,115500,4481193030,4050,4055,4055,4050,20
20230714,115400,4481112000,4055,4055,4055,4050,3764
20230714,115300,4465864405,4055,4055,4055,4055,5116
20230714,115200,4445119025,4055,4055,4055,4050,1635
20230714,115100,4438489125,4055,4050,4055,4050,214
20230714,115000,4437622305,4050,4055,4055,4050,486
20230714,114900,4435651670,4055,4055,4055,4050,1341
20230714,114800,4430216365,4060,4055,4060,4055,270
20230714,114700,4429121390,4065,4050,4065,4050,580
20230714,114600,4426768290,4050,4050,4050,4050,249
20230714,114500,4425759840,4050,4050,4055,4050,350
20230714,114400,4424341580,4050,4055,4060,4045,6250
20230714,114300,4398996320,4050,4055,4055,4050,1591
20230714,114200,4392552765,4050,4055,4055,4050,3002
20230714,114100,4380394145,4055,4055,4055,4050,590
20230714,114000,4378003785,4055,4050,4055,4050,693
20230714,113900,4375194570,4050,4050,4050,4045,2082
20230714,113800,4366762620,4050,4055,4055,4050,1338
20230714,113700,4361343715,4055,4055,4055,4055,10
20230714,113600,4361303165,4055,4050,4055,4050,402
20230714,113500,4359675055,4050,4050,4050,4050,206
20230714,113400,4358840755,4050,4050,4050,4045,2205
20230714,113300,4349920295,4050,4050,4050,4045,1246
20230714,113200,4344874045,4050,4050,4050,4045,2493
20230714,113100,4334781945,4050,4050,4050,4045,1132
20230714,113000,4330199630,4050,4050,4050,4045,3247
20230714,112900,4317049370,4050,4050,4050,4045,2526
20230714,112800,4306820245,4050,4050,4050,4045,3662
20230714,112700,4291998680,4050,4055,4055,4050,742
20230714,112600,4288989960,4050,4050,4055,4045,1691
20230714,112500,4282139050,4050,4045,4050,4045,1870
20230714,112400,4274573235,4050,4050,4055,4045,3246
20230714,112300,4261428675,4050,4055,4055,4050,3709
20230714,112200,4246407065,4050,4065,4065,4050,4585
20230714,112100,4227817530,4055,4055,4055,4055,3372
20230714,112000,4214144070,4055,4065,4065,4055,4039
20230714,111900,4197740735,4065,4065,4065,4065,1034
20230714,111800,4193537525,4065,4065,4065,4060,1070
20230714,111700,4189188070,4065,4060,4065,4060,6166
20230714,111600,4164133640,4060,4060,4060,4055,329
20230714,111500,4162799400,4060,4060,4060,4060,404
20230714,111400,4161159160,4065,4065,4065,4060,74
20230714,111300,4160858360,4065,4065,4065,4065,360
20230714,111200,4159394960,4065,4060,4065,4060,1722
20230714,111100,4152403625,4065,4055,4065,4055,5593
20230714,111000,4129703275,4060,4055,4060,4050,5722
20230714,110900,4106501470,4060,4055,4060,4050,510
20230714,110800,4104432690,4055,4055,4055,4050,782
20230714,110700,4101262295,4060,4050,4060,4050,1393
20230714,110600,4095611985,4060,4060,4060,4060,1063
20230714,110500,4091296205,4060,4045,4060,4045,5334
20230714,110400,4069708485,4050,4050,4050,4045,4606
20230714,110300,4051065095,4050,4055,4055,4050,5266
20230714,110200,4029725745,4055,4060,4060,4055,4003
20230714,110100,4013479070,4060,4065,4065,4055,2132
20230714,110000,4004823795,4065,4065,4065,4060,7299
20230714,105900,3975187450,4065,4065,4065,4065,1027
20230714,105800,3971012695,4065,4070,4070,4050,4211
20230714,105700,3953935800,4055,4060,4070,4055,337
20230714,105600,3952568760,4060,4070,4070,4050,2609
20230714,105500,3941984860,4070,4065,4070,4050,4797
20230714,105400,3922550980,4065,4050,4070,4050,5219
20230714,105300,3901358295,4055,4065,4065,4055,3489
20230714,105200,3887209650,4075,4060,4075,4055,3932
20230714,105100,3871254060,4060,4060,4065,4055,3299
20230714,105000,3857858230,4060,4060,4070,4060,721
20230714,104900,3854930950,4060,4075,4075,4060,760
20230714,104800,3851843455,4060,4065,4080,4060,3740
20230714,104700,3836648260,4080,4070,4080,4060,5767
20230714,104600,3813169170,4070,4060,4070,4060,2069
20230714,104500,3804758925,4065,4065,4070,4060,2043
20230714,104400,3796453930,4065,4070,4070,4060,3169
20230714,104300,3783568505,4070,4070,4070,4060,7714
20230714,104200,3752203780,4070,4070,4080,4065,1656
20230714,104100,3745467370,4065,4080,4080,4065,7219
20230714,104000,3716081070,4080,4070,4080,4070,1687
20230714,103900,3709207195,4075,4080,4085,4075,575
20230714,103800,3706862275,4085,4085,4085,4080,168
20230714,103700,3706176290,4085,4070,4085,4070,281
20230714,103600,3705031205,4070,4075,4080,4070,1329
20230714,103500,3699622115,4080,4080,4080,4065,2514
20230714,103400,3689389790,4085,4075,4085,4070,1589
20230714,103300,3682914895,4075,4075,4075,4070,4255
20230714,103200,3665578490,4085,4075,4085,4075,575
20230714,103100,3663234930,4075,4080,4085,4075,162
20230714,103000,3662574495,4085,4085,4085,4070,2542
20230714,102900,3652210815,4070,4075,4085,4070,762
20230714,102800,3649109135,4075,4070,4075,4070,632
20230714,102700,3646534125,4075,4085,4085,4075,547
20230714,102600,3644305080,4085,4070,4085,4070,1511
20230714,102500,3638148770,4075,4070,4075,4070,846
20230714,102400,3634703045,4070,4080,4080,4070,4824
20230714,102300,3615050460,4085,4090,4090,4075,1084
20230714,102200,3610630100,4090,4075,4090,4075,3095
20230714,102100,3597985290,4075,4085,4085,4075,2776
20230714,102000,3586668065,4090,4085,4090,4080,939
20230714,101900,3582832400,4085,4085,4085,4080,885
20230714,101800,3579219030,4085,4080,4085,4080,276
20230714,101700,3578092845,4080,4080,4085,4075,340
20230714,101600,3576705680,4080,4085,4085,4080,2981
20230714,101500,3564542225,4085,4080,4085,4070,283
20230714,101400,3563388540,4080,4080,4090,4065,5726
20230714,101300,3540085920,4080,4095,4095,4080,960
20230714,101200,3536160235,4095,4100,4100,4070,10231
20230714,101100,3494437260,4100,4095,4105,4085,4292
20230714,101000,3476874065,4105,4105,4110,4090,13078
20230714,100900,3423306260,4105,4110,4110,4105,4496
20230714,100800,3404850135,4110,4095,4110,4095,4354
20230714,100700,3386988670,4095,4100,4105,4095,9353
20230714,100600,3348640495,4100,4090,4100,4090,8645
20230714,100500,3313246600,4090,4085,4090,4085,1819
20230714,100400,3305810055,4090,4085,4090,4085,3657
20230714,100300,3290858545,4085,4085,4090,4085,2050
20230714,100200,3282484270,4090,4090,4090,4085,5761
20230714,100100,3258948660,4090,4090,4095,4090,3424
20230714,100000,3244942855,4090,4070,4090,4065,9331
20230714,095900,3206920190,4075,4070,4085,4060,6548
20230714,095800,3180250715,4065,4065,4070,4045,11043
20230714,095700,3135443565,4065,4060,4065,4060,378
20230714,095600,3133907495,4060,4070,4070,4050,8636
20230714,095500,3098840625,4070,4060,4070,4055,9894
20230714,095400,3058653165,4065,4075,4080,4060,3942
20230714,095300,3042620475,4080,4070,4080,4070,533
20230714,095200,3040448960,4075,4085,4085,4070,2640
20230714,095100,3029687615,4085,4080,4085,4080,2669
20230714,095000,3018794095,4085,4080,4085,4080,3893
20230714,094900,3002897505,4080,4075,4080,4070,1994
20230714,094800,2994776500,4075,4065,4075,4060,2333
20230714,094700,2985287970,4065,4060,4070,4045,12871
20230714,094600,2933130745,4065,4065,4070,4060,6556
20230714,094500,2906473915,4060,4060,4070,4055,1482
20230714,094400,2900454725,4055,4065,4075,4055,14703
20230714,094300,2840766485,4060,4050,4060,4040,8823
20230714,094200,2805027620,4050,4060,4065,4050,6990
20230714,094100,2776687795,4065,4060,4070,4045,19452
20230714,094000,2697769765,4060,4060,4060,4025,40755
20230714,093900,2533037755,4060,4055,4060,4055,6600
20230714,093800,2506274480,4055,4060,4065,4055,3531
20230714,093700,2491953675,4060,4055,4070,4045,8931
20230714,093600,2455710345,4050,4060,4065,4045,9817
20230714,093500,2415948890,4070,4060,4070,4060,2142
20230714,093400,2407242975,4070,4070,4070,4050,25388
20230714,093300,2304254015,4070,4075,4080,4065,9389
20230714,093200,2266041055,4075,4075,4080,4070,14564
20230714,093100,2206738730,4080,4080,4085,4075,6171
20230714,093000,2181571375,4080,4080,4085,4075,3098
20230714,092900,2168932465,4075,4070,4080,4070,6889
20230714,092800,2140878420,4070,4080,4090,4070,14326
20230714,092700,2082424335,4085,4090,4090,4080,6012
20230714,092600,2057873075,4085,4090,4090,4085,3122
20230714,092500,2045118095,4080,4080,4085,4075,15196
20230714,092400,1983129750,4080,4085,4085,4080,5739
20230714,092300,1959709510,4085,4085,4090,4080,15524
20230714,092200,1896334950,4080,4090,4090,4080,15476
20230714,092100,1833134780,4090,4090,4090,4085,10244
20230714,092000,1791242695,4090,4100,4100,4090,11767
20230714,091900,1743063525,4100,4105,4105,4095,8915
20230714,091800,1706513550,4125,4110,4125,4100,8544
20230714,091700,1671426805,4110,4105,4115,4090,27146
20230714,091600,1560089660,4110,4125,4125,4100,20920
20230714,091500,1474223335,4125,4110,4130,4105,16925
20230714,091400,1404529685,4110,4130,4130,4105,17754
20230714,091300,1331524360,4130,4145,4145,4110,44310
20230714,091200,1148669980,4145,4155,4155,4140,4391
20230714,091100,1130472830,4160,4160,4165,4135,56219
20230714,091000,897218505,4160,4170,4175,4155,26800
20230714,090900,785689120,4175,4170,4175,4165,6220
20230714,090800,759756180,4180,4180,4180,4170,6272
20230714,090700,733579005,4170,4185,4185,4170,5897
20230714,090600,708963980,4185,4175,4195,4160,27461
20230714,090500,594382445,4165,4175,4175,4160,27016
20230714,090400,481799965,4170,4190,4190,4170,15793
20230714,090300,415834260,4190,4220,4225,4185,13369
20230714,090200,359636315,4230,4225,4230,4150,42247
20230714,090100,182268055,4225,4255,4255,4210,21909
20230714,090000,89457480,4255,4290,4295,4250,20885