KissMeData/047400/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,191800,53680561970,4070,4070,4070,4070,63589
20230704,191700,53680561970,4070,4070,4070,4070,0
20230704,191600,53680561970,4070,4070,4070,4070,0
20230704,191500,53680561970,4070,4070,4070,4070,0
20230704,191400,53680561970,4070,4070,4070,4070,0
20230704,191300,53680561970,4070,4070,4070,4070,0
20230704,191200,53680561970,4070,4070,4070,4070,0
20230704,191100,53680561970,4070,4070,4070,4070,0
20230704,191000,53680561970,4070,4070,4070,4070,0
20230704,190900,53680561970,4070,4070,4070,4070,0
20230704,190800,53680561970,4070,4070,4070,4070,0
20230704,190700,53680561970,4070,4070,4070,4070,0
20230704,190600,53680561970,4070,4070,4070,4070,0
20230704,190500,53680561970,4070,4070,4070,4070,0
20230704,190400,53680561970,4070,4070,4070,4070,0
20230704,190300,53680561970,4070,4070,4070,4070,0
20230704,190200,53680561970,4070,4070,4070,4070,0
20230704,190100,53680561970,4070,4070,4070,4070,0
20230704,190000,53680561970,4070,4070,4070,4070,0
20230704,185900,53680561970,4070,4070,4070,4070,0
20230704,185800,53680561970,4070,4070,4070,4070,0
20230704,185700,53680561970,4070,4070,4070,4070,0
20230704,185600,53680561970,4070,4070,4070,4070,0
20230704,185500,53680561970,4070,4070,4070,4070,0
20230704,185400,53680561970,4070,4070,4070,4070,0
20230704,185300,53680561970,4070,4070,4070,4070,0
20230704,185200,53680561970,4070,4070,4070,4070,0
20230704,185100,53680561970,4070,4070,4070,4070,0
20230704,185000,53680561970,4070,4070,4070,4070,0
20230704,184900,53680561970,4070,4070,4070,4070,0
20230704,184800,53680561970,4070,4070,4070,4070,63589
20230704,184700,53680561970,4070,4070,4070,4070,0
20230704,184600,53680561970,4070,4070,4070,4070,0
20230704,184500,53680561970,4070,4070,4070,4070,0
20230704,184400,53680561970,4070,4070,4070,4070,0
20230704,184300,53680561970,4070,4070,4070,4070,0
20230704,184200,53680561970,4070,4070,4070,4070,0
20230704,184100,53680561970,4070,4070,4070,4070,0
20230704,184000,53680561970,4070,4070,4070,4070,0
20230704,183900,53680561970,4070,4070,4070,4070,0
20230704,183800,53680561970,4070,4070,4070,4070,0
20230704,183700,53680561970,4070,4070,4070,4070,0
20230704,183600,53680561970,4070,4070,4070,4070,0
20230704,183500,53680561970,4070,4070,4070,4070,0
20230704,183400,53680561970,4070,4070,4070,4070,0
20230704,183300,53680561970,4070,4070,4070,4070,0
20230704,183200,53680561970,4070,4070,4070,4070,0
20230704,183100,53680561970,4070,4070,4070,4070,0
20230704,183000,53680561970,4070,4070,4070,4070,0
20230704,182900,53680561970,4070,4070,4070,4070,0
20230704,182800,53680561970,4070,4070,4070,4070,0
20230704,182700,53680561970,4070,4070,4070,4070,0
20230704,182600,53680561970,4070,4070,4070,4070,0
20230704,182500,53680561970,4070,4070,4070,4070,0
20230704,182400,53680561970,4070,4070,4070,4070,0
20230704,182300,53680561970,4070,4070,4070,4070,0
20230704,182200,53680561970,4070,4070,4070,4070,0
20230704,182100,53680561970,4070,4070,4070,4070,0
20230704,182000,53680561970,4070,4070,4070,4070,0
20230704,181900,53680561970,4070,4070,4070,4070,0
20230704,181800,53680561970,4070,4070,4070,4070,63589
20230704,181700,53680561970,4070,4070,4070,4070,0
20230704,181600,53680561970,4070,4070,4070,4070,0
20230704,181500,53680561970,4070,4070,4070,4070,0
20230704,181400,53680561970,4070,4070,4070,4070,0
20230704,181300,53680561970,4070,4070,4070,4070,0
20230704,181200,53680561970,4070,4070,4070,4070,0
20230704,181100,53680561970,4070,4070,4070,4070,0
20230704,181000,53680561970,4070,4070,4070,4070,0
20230704,180900,53680561970,4070,4070,4070,4070,0
20230704,180800,53680561970,4070,4070,4070,4070,0
20230704,180700,53680561970,4070,4070,4070,4070,0
20230704,180600,53680561970,4070,4070,4070,4070,0
20230704,180500,53680561970,4070,4070,4070,4070,0
20230704,180400,53680561970,4070,4070,4070,4070,0
20230704,180300,53680561970,4070,4070,4070,4070,0
20230704,180200,53680561970,4070,4070,4070,4070,0
20230704,180100,53680561970,4070,4070,4070,4070,0
20230704,180000,53680561970,4070,4070,4070,4070,0
20230704,175900,53680561970,4070,4070,4070,4070,0
20230704,175800,53680561970,4070,4070,4070,4070,0
20230704,175700,53680561970,4070,4070,4070,4070,0
20230704,175600,53680561970,4070,4070,4070,4070,0
20230704,175500,53680561970,4070,4070,4070,4070,0
20230704,175400,53680561970,4070,4070,4070,4070,0
20230704,175300,53680561970,4070,4070,4070,4070,0
20230704,175200,53680561970,4070,4070,4070,4070,0
20230704,175100,53680561970,4070,4070,4070,4070,0
20230704,175000,53680561970,4070,4070,4070,4070,0
20230704,174900,53680561970,4070,4070,4070,4070,0
20230704,174800,53680561970,4070,4070,4070,4070,63589
20230704,174700,53680561970,4070,4070,4070,4070,0
20230704,174600,53680561970,4070,4070,4070,4070,0
20230704,174500,53680561970,4070,4070,4070,4070,0
20230704,174400,53680561970,4070,4070,4070,4070,0
20230704,174300,53680561970,4070,4070,4070,4070,0
20230704,174200,53680561970,4070,4070,4070,4070,0
20230704,174100,53680561970,4070,4070,4070,4070,0
20230704,174000,53680561970,4070,4070,4070,4070,0
20230704,173900,53680561970,4070,4070,4070,4070,0
20230704,173800,53680561970,4070,4070,4070,4070,0
20230704,173700,53680561970,4070,4070,4070,4070,0
20230704,173600,53680561970,4070,4070,4070,4070,0
20230704,173500,53680561970,4070,4070,4070,4070,0
20230704,173400,53680561970,4070,4070,4070,4070,0
20230704,173300,53680561970,4070,4070,4070,4070,0
20230704,173200,53680561970,4070,4070,4070,4070,0
20230704,173100,53680561970,4070,4070,4070,4070,0
20230704,173000,53680561970,4070,4070,4070,4070,0
20230704,172900,53680561970,4070,4070,4070,4070,0
20230704,172800,53680561970,4070,4070,4070,4070,0
20230704,172700,53680561970,4070,4070,4070,4070,0
20230704,172600,53680561970,4070,4070,4070,4070,0
20230704,172500,53680561970,4070,4070,4070,4070,0
20230704,172400,53680561970,4070,4070,4070,4070,0
20230704,172300,53680561970,4070,4070,4070,4070,0
20230704,172200,53680561970,4070,4070,4070,4070,0
20230704,172100,53680561970,4070,4070,4070,4070,0
20230704,172000,53680561970,4070,4070,4070,4070,0
20230704,171900,53680561970,4070,4070,4070,4070,0
20230704,171800,53680561970,4070,4070,4070,4070,63589
20230704,171700,53680561970,4070,4070,4070,4070,0
20230704,171600,53680561970,4070,4070,4070,4070,0
20230704,171500,53680561970,4070,4070,4070,4070,0
20230704,171400,53680561970,4070,4070,4070,4070,0
20230704,171300,53680561970,4070,4070,4070,4070,0
20230704,171200,53680561970,4070,4070,4070,4070,0
20230704,171100,53680561970,4070,4070,4070,4070,0
20230704,171000,53680561970,4070,4070,4070,4070,0
20230704,170900,53680561970,4070,4070,4070,4070,0
20230704,170800,53680561970,4070,4070,4070,4070,0
20230704,170700,53680561970,4070,4070,4070,4070,0
20230704,170600,53680561970,4070,4070,4070,4070,0
20230704,170500,53680561970,4070,4070,4070,4070,0
20230704,170400,53680561970,4070,4070,4070,4070,0
20230704,170300,53680561970,4070,4070,4070,4070,0
20230704,170200,53680561970,4070,4070,4070,4070,0
20230704,170100,53680561970,4070,4070,4070,4070,0
20230704,170000,53680561970,4070,4070,4070,4070,0
20230704,165900,53680561970,4070,4070,4070,4070,0
20230704,165800,53680561970,4070,4070,4070,4070,0
20230704,165700,53680561970,4070,4070,4070,4070,0
20230704,165600,53680561970,4070,4070,4070,4070,0
20230704,165500,53680561970,4070,4070,4070,4070,0
20230704,165400,53680561970,4070,4070,4070,4070,0
20230704,165300,53680561970,4070,4070,4070,4070,0
20230704,165200,53680561970,4070,4070,4070,4070,0
20230704,165100,53680561970,4070,4070,4070,4070,0
20230704,165000,53680561970,4070,4070,4070,4070,0
20230704,164900,53680561970,4070,4070,4070,4070,0
20230704,164800,53680561970,4070,4070,4070,4070,63589
20230704,164700,53680561970,4070,4070,4070,4070,0
20230704,164600,53680561970,4070,4070,4070,4070,0
20230704,164500,53680561970,4070,4070,4070,4070,0
20230704,164400,53680561970,4070,4070,4070,4070,0
20230704,164300,53680561970,4070,4070,4070,4070,0
20230704,164200,53680561970,4070,4070,4070,4070,0
20230704,164100,53680561970,4070,4070,4070,4070,0
20230704,164000,53680561970,4070,4070,4070,4070,0
20230704,163900,53680561970,4070,4070,4070,4070,0
20230704,163800,53680561970,4070,4070,4070,4070,0
20230704,163700,53680561970,4070,4070,4070,4070,0
20230704,163600,53680561970,4070,4070,4070,4070,0
20230704,163500,53680561970,4070,4070,4070,4070,0
20230704,163400,53680561970,4070,4070,4070,4070,0
20230704,163300,53680561970,4070,4070,4070,4070,0
20230704,163200,53680561970,4070,4070,4070,4070,0
20230704,163100,53680561970,4070,4070,4070,4070,0
20230704,163000,53680561970,4070,4070,4070,4070,0
20230704,162900,53680561970,4070,4070,4070,4070,0
20230704,162800,53680561970,4070,4070,4070,4070,0
20230704,162700,53680561970,4070,4070,4070,4070,0
20230704,162600,53680561970,4070,4070,4070,4070,0
20230704,162500,53680561970,4070,4070,4070,4070,0
20230704,162400,53680561970,4070,4070,4070,4070,0
20230704,162300,53680561970,4070,4070,4070,4070,0
20230704,162200,53680561970,4070,4070,4070,4070,0
20230704,162100,53680561970,4070,4070,4070,4070,0
20230704,162000,53680561970,4070,4070,4070,4070,0
20230704,161900,53680561970,4070,4070,4070,4070,0
20230704,161800,53680561970,4070,4070,4070,4070,63589
20230704,161700,53680561970,4070,4070,4070,4070,0
20230704,161600,53680561970,4070,4070,4070,4070,0
20230704,161500,53680561970,4070,4070,4070,4070,0
20230704,161400,53680561970,4070,4070,4070,4070,0
20230704,161300,53680561970,4070,4070,4070,4070,0
20230704,161200,53680561970,4070,4070,4070,4070,0
20230704,161100,53680561970,4070,4070,4070,4070,0
20230704,161000,53680561970,4070,4070,4070,4070,0
20230704,160900,53680561970,4070,4070,4070,4070,0
20230704,160800,53680561970,4070,4070,4070,4070,0
20230704,160700,53680561970,4070,4070,4070,4070,0
20230704,160600,53680561970,4070,4070,4070,4070,0
20230704,160500,53680561970,4070,4070,4070,4070,0
20230704,160400,53680561970,4070,4070,4070,4070,0
20230704,160300,53680561970,4070,4070,4070,4070,0
20230704,160200,53680561970,4070,4070,4070,4070,0
20230704,160100,53680561970,4070,4070,4070,4070,0
20230704,160000,53680561970,4070,4070,4070,4070,0
20230704,155900,53680561970,4070,4070,4070,4070,0
20230704,155800,53680561970,4070,4070,4070,4070,0
20230704,155700,53680561970,4070,4070,4070,4070,0
20230704,155600,53680561970,4070,4070,4070,4070,0
20230704,155500,53680561970,4070,4070,4070,4070,0
20230704,155400,53680561970,4070,4070,4070,4070,0
20230704,155300,53680561970,4070,4070,4070,4070,0
20230704,155200,53680561970,4070,4070,4070,4070,0
20230704,155100,53680561970,4070,4070,4070,4070,0
20230704,155000,53680561970,4070,4070,4070,4070,0
20230704,154900,53680561970,4070,4070,4070,4070,0
20230704,154800,53680561970,4070,4070,4070,4070,63589
20230704,154700,53680561970,4070,4070,4070,4070,0
20230704,154600,53680561970,4070,4070,4070,4070,0
20230704,154500,53680561970,4070,4070,4070,4070,0
20230704,154400,53680561970,4070,4070,4070,4070,0
20230704,154300,53680561970,4070,4070,4070,4070,0
20230704,154200,53680561970,4070,4070,4070,4070,0
20230704,154100,53680561970,4070,4070,4070,4070,0
20230704,154000,53680561970,4070,4070,4070,4070,0
20230704,153900,53680561970,4070,4070,4070,4070,0
20230704,153800,53680561970,4070,4070,4070,4070,0
20230704,153700,53680561970,4070,4070,4070,4070,0
20230704,153600,53680561970,4070,4070,4070,4070,0
20230704,153500,53680561970,4070,4070,4070,4070,0
20230704,153400,53680561970,4070,4070,4070,4070,0
20230704,153300,53680561970,4070,4070,4070,4070,0
20230704,153200,53680561970,4070,4070,4070,4070,0
20230704,153100,53680561970,4070,4070,4070,4070,0
20230704,153000,53680561970,4070,4070,4070,4070,63589
20230704,152900,53421754740,4070,4070,4070,4070,0
20230704,152800,53421754740,4070,4070,4070,4070,0
20230704,152700,53421754740,4070,4070,4070,4070,0
20230704,152600,53421754740,4070,4070,4070,4070,0
20230704,152500,53421754740,4070,4070,4070,4070,0
20230704,152400,53421754740,4070,4070,4070,4070,0
20230704,152300,53421754740,4070,4070,4070,4070,0
20230704,152200,53421754740,4070,4070,4070,4070,0
20230704,152100,53421754740,4070,4070,4070,4070,0
20230704,152000,53421754740,4070,4070,4070,4070,0
20230704,151900,53421754740,4070,4065,4070,4060,9752
20230704,151800,53382125250,4065,4060,4065,4060,12868
20230704,151700,53329849575,4065,4070,4070,4060,5422
20230704,151600,53307812935,4065,4065,4070,4065,4583
20230704,151500,53289182305,4070,4075,4075,4065,10638
20230704,151400,53245927615,4075,4075,4075,4060,12853
20230704,151300,53193674000,4060,4065,4070,4060,9780
20230704,151200,53153910055,4060,4060,4070,4060,4449
20230704,151100,53135837535,4060,4065,4070,4060,2110
20230704,151000,53127260830,4065,4065,4070,4065,1655
20230704,150900,53120527310,4065,4065,4070,4060,6427
20230704,150800,53094404630,4065,4070,4070,4060,6353
20230704,150700,53068589650,4070,4075,4075,4065,4559
20230704,150600,53050038725,4080,4085,4085,4075,1072
20230704,150500,53045663185,4085,4070,4085,4070,4278
20230704,150400,53028218575,4070,4085,4085,4060,1108
20230704,150300,53023713625,4060,4095,4095,4060,21963
20230704,150200,52933942315,4090,4070,4095,4055,14752
20230704,150100,52873803140,4065,4085,4085,4055,49510
20230704,150000,52672784775,4080,4080,4085,4065,12887
20230704,145900,52620287700,4085,4085,4090,4080,5931
20230704,145800,52596083215,4085,4085,4085,4085,1854
20230704,145700,52588509625,4085,4085,4090,4085,9726
20230704,145600,52548765710,4090,4085,4090,4085,1438
20230704,145500,52542890490,4090,4095,4095,4085,2819
20230704,145400,52531368690,4095,4090,4095,4090,1905
20230704,145300,52523577050,4090,4095,4095,4090,6244
20230704,145200,52498033040,4090,4095,4095,4090,4297
20230704,145100,52480456945,4095,4095,4095,4090,1199
20230704,145000,52475547050,4095,4100,4100,4090,1075
20230704,144900,52471144290,4100,4095,4100,4090,3893
20230704,144800,52455204585,4100,4100,4100,4095,1766
20230704,144700,52447967915,4100,4100,4100,4095,1183
20230704,144600,52443120575,4100,4100,4100,4095,851
20230704,144500,52439633875,4100,4100,4100,4095,1234
20230704,144400,52434575375,4100,4095,4100,4095,2462
20230704,144300,52424493170,4090,4090,4095,4090,741
20230704,144200,52421460135,4095,4095,4095,4085,5417
20230704,144100,52399324875,4095,4085,4095,4085,1997
20230704,144000,52391155185,4085,4090,4095,4085,2166
20230704,143900,52382298860,4090,4085,4090,4085,2126
20230704,143800,52373609405,4085,4075,4090,4075,878
20230704,143700,52370020995,4085,4075,4085,4070,6539
20230704,143600,52343357585,4075,4070,4085,4070,2818
20230704,143500,52331873540,4075,4090,4090,4070,11422
20230704,143400,52285338690,4090,4085,4100,4085,5778
20230704,143300,52261685455,4085,4080,4085,4080,4041
20230704,143200,52245195125,4075,4080,4080,4075,882
20230704,143100,52241598195,4080,4080,4080,4075,1605
20230704,143000,52235056625,4080,4080,4085,4080,827
20230704,142900,52231681380,4085,4075,4085,4075,1072
20230704,142800,52227307810,4075,4080,4080,4075,494
20230704,142700,52225293040,4080,4080,4080,4075,676
20230704,142600,52222535080,4075,4075,4080,4070,3841
20230704,142500,52206870950,4075,4080,4080,4070,4555
20230704,142400,52188310740,4075,4075,4075,4075,1667
20230704,142300,52181517715,4075,4080,4080,4075,3759
20230704,142200,52166197205,4080,4080,4080,4080,1810
20230704,142100,52158812405,4080,4075,4080,4075,932
20230704,142000,52155012200,4075,4085,4085,4075,3318
20230704,141900,52141467665,4085,4095,4095,4085,1374
20230704,141800,52135854625,4085,4090,4090,4085,1885
20230704,141700,52128154350,4085,4095,4095,4085,1956
20230704,141600,52120152745,4100,4100,4105,4100,1774
20230704,141500,52112879035,4105,4100,4105,4100,2171
20230704,141400,52103975085,4105,4115,4115,4100,3812
20230704,141300,52088319375,4115,4110,4120,4105,6041
20230704,141200,52063479945,4110,4110,4110,4105,2440
20230704,141100,52053457185,4105,4105,4110,4100,5077
20230704,141000,52032616905,4100,4095,4105,4095,2285
20230704,140900,52023246595,4100,4100,4105,4095,2175
20230704,140800,52014329075,4105,4100,4105,4095,1544
20230704,140700,52007994160,4100,4090,4100,4085,849
20230704,140600,52004515425,4085,4085,4090,4085,477
20230704,140500,52002566860,4085,4080,4085,4075,4260
20230704,140400,51985187315,4080,4080,4080,4075,1915
20230704,140300,51977382700,4080,4085,4085,4075,4393
20230704,140200,51959469395,4085,4080,4085,4080,1431
20230704,140100,51953630905,4075,4085,4085,4075,3587
20230704,140000,51939013595,4085,4075,4085,4075,1990
20230704,135900,51930897545,4075,4090,4090,4075,5675
20230704,135800,51907734675,4090,4090,4090,4085,654
20230704,135700,51905061815,4090,4090,4090,4085,2725
20230704,135600,51893922955,4085,4090,4090,4085,297
20230704,135500,51892708600,4085,4090,4090,4080,1443
20230704,135400,51886815565,4090,4085,4090,4080,1368
20230704,135300,51881226360,4090,4090,4090,4085,2997
20230704,135200,51868968835,4090,4085,4090,4085,2206
20230704,135100,51859955825,4085,4080,4095,4080,2743
20230704,135000,51848743405,4080,4085,4085,4075,2012
20230704,134900,51840536990,4090,4095,4095,4090,536
20230704,134800,51838344595,4090,4090,4095,4090,768
20230704,134700,51835203070,4090,4085,4090,4075,6395
20230704,134600,51809099780,4085,4095,4095,4085,1628
20230704,134500,51802441460,4095,4090,4095,4090,3671
20230704,134400,51787411075,4090,4090,4090,4090,2541
20230704,134300,51777018385,4090,4095,4095,4090,1658
20230704,134200,51770230380,4090,4100,4105,4090,2387
20230704,134100,51760458685,4095,4110,4110,4095,8077
20230704,134000,51727348110,4110,4105,4110,4105,393
20230704,133900,51725732890,4100,4100,4120,4100,2572
20230704,133800,51715182050,4100,4115,4115,4100,11013
20230704,133700,51669935490,4110,4115,4115,4110,1708
20230704,133600,51662907745,4115,4115,4115,4115,2061
20230704,133500,51654426730,4125,4115,4125,4115,654
20230704,133400,51651730260,4115,4115,4125,4115,77
20230704,133300,51651413370,4115,4125,4125,4115,1668
20230704,133200,51644538865,4125,4125,4125,4120,72
20230704,133100,51644241915,4125,4130,4130,4125,8149
20230704,133000,51610596320,4125,4125,4130,4125,6146
20230704,132900,51585241945,4125,4120,4125,4115,9882
20230704,132800,51544548190,4115,4115,4125,4115,9809
20230704,132700,51504141345,4120,4115,4125,4110,8244
20230704,132600,51470188245,4110,4095,4115,4095,6131
20230704,132500,51445028550,4100,4095,4100,4090,6482
20230704,132400,51418501750,4090,4095,4095,4090,4089
20230704,132300,51401759500,4095,4095,4095,4090,1347
20230704,132200,51396249395,4090,4090,4095,4085,1586
20230704,132100,51389763180,4090,4080,4090,4080,2579
20230704,132000,51379228280,4085,4080,4085,4075,2616
20230704,131900,51368556225,4080,4080,4085,4075,2284
20230704,131800,51359235240,4080,4070,4080,4070,4246
20230704,131700,51341933735,4075,4070,4075,4065,10162
20230704,131600,51300580350,4075,4085,4085,4075,11918
20230704,131500,51251961515,4085,4095,4095,4085,14753
20230704,131400,51191624875,4095,4100,4100,4095,6840
20230704,131300,51163609205,4100,4105,4105,4095,4802
20230704,131200,51143914980,4105,4100,4105,4100,4288
20230704,131100,51126334070,4100,4110,4110,4100,4485
20230704,131000,51107943945,4100,4110,4110,4100,3635
20230704,130900,51093032385,4110,4105,4110,4105,305
20230704,130800,51091779915,4110,4105,4110,4100,1267
20230704,130700,51086578840,4105,4105,4105,4100,639
20230704,130600,51083957300,4100,4110,4115,4100,8736
20230704,130500,51048108430,4110,4110,4115,4105,1364
20230704,130400,51042503135,4115,4115,4115,4110,5264
20230704,130300,51020864335,4110,4120,4120,4110,3783
20230704,130200,51005303250,4120,4115,4120,4115,1307
20230704,130100,50999924930,4115,4120,4125,4115,2299
20230704,130000,50990453865,4125,4120,4125,4120,794
20230704,125900,50987181765,4125,4125,4125,4120,547
20230704,125800,50984925395,4120,4125,4125,4120,988
20230704,125700,50980852335,4125,4125,4125,4120,1443
20230704,125600,50974902405,4125,4125,4125,4115,1766
20230704,125500,50967626855,4130,4125,4130,4120,1508
20230704,125400,50961401025,4125,4120,4125,4120,55
20230704,125300,50961174295,4125,4130,4130,4125,886
20230704,125200,50957519060,4130,4125,4130,4125,722
20230704,125100,50954540655,4120,4120,4125,4120,2063
20230704,125000,50946035400,4125,4120,4125,4115,1113
20230704,124900,50941450465,4120,4115,4120,4115,2203
20230704,124800,50932384400,4120,4130,4130,4115,714
20230704,124700,50929440585,4130,4125,4130,4115,1695
20230704,124600,50922444975,4125,4110,4125,4110,4498
20230704,124500,50903921855,4115,4115,4115,4110,675
20230704,124400,50901147580,4115,4110,4115,4110,1489
20230704,124300,50895027770,4110,4115,4115,4110,536
20230704,124200,50892824155,4115,4120,4120,4115,1451
20230704,124100,50886851775,4120,4125,4130,4115,8931
20230704,124000,50850055085,4130,4130,4130,4125,566
20230704,123900,50847719645,4125,4125,4130,4120,3781
20230704,123800,50832123135,4125,4120,4125,4115,111
20230704,123700,50831665735,4115,4120,4120,4115,2841
20230704,123600,50819969565,4120,4115,4120,4115,1705
20230704,123500,50812945955,4115,4110,4115,4110,4057
20230704,123400,50796260815,4115,4115,4115,4110,4429
20230704,123300,50778057485,4110,4115,4115,4110,1406
20230704,123200,50772273065,4110,4110,4115,4110,1149
20230704,123100,50767550485,4110,4115,4115,4110,879
20230704,123000,50763937410,4110,4115,4115,4110,852
20230704,122900,50760435175,4115,4115,4115,4110,848
20230704,122800,50756949655,4120,4110,4125,4110,1499
20230704,122700,50750784810,4110,4110,4110,4110,947
20230704,122600,50746892640,4110,4120,4120,4110,658
20230704,122500,50744187730,4125,4125,4125,4125,1302
20230704,122400,50738816980,4110,4110,4125,4110,2857
20230704,122300,50727074670,4110,4125,4125,4110,3418
20230704,122200,50712986485,4125,4125,4130,4125,805
20230704,122100,50709665800,4125,4115,4125,4115,2386
20230704,122000,50699831615,4115,4105,4115,4100,2192
20230704,121900,50690835485,4105,4110,4115,4105,5824
20230704,121800,50666915815,4110,4120,4120,4110,4093
20230704,121700,50650084680,4115,4115,4115,4110,2301
20230704,121600,50640619025,4115,4115,4120,4105,7201
20230704,121500,50611031575,4115,4110,4120,4110,2624
20230704,121400,50600237475,4115,4110,4115,4105,1417
20230704,121300,50594415440,4105,4100,4105,4100,8944
20230704,121200,50557728375,4105,4115,4120,4105,14222
20230704,121100,50499300570,4125,4120,4125,4115,4176
20230704,121000,50482096425,4125,4130,4135,4125,495
20230704,120900,50480054115,4125,4135,4140,4125,2566
20230704,120800,50469447980,4135,4140,4140,4130,3437
20230704,120700,50455231570,4130,4140,4145,4120,6036
20230704,120600,50430256040,4135,4130,4135,4125,1547
20230704,120500,50423867220,4130,4125,4130,4115,2495
20230704,120400,50413584095,4140,4135,4140,4105,23902
20230704,120300,50315052835,4135,4125,4135,4125,1281
20230704,120200,50309763385,4130,4130,4130,4125,5082
20230704,120100,50288800020,4130,4130,4130,4125,3539
20230704,120000,50274188985,4125,4130,4130,4125,868
20230704,115900,50270606565,4125,4130,4135,4125,5710
20230704,115800,50247044340,4135,4135,4135,4130,532
20230704,115700,50244846610,4130,4130,4135,4125,3306
20230704,115600,50231192840,4130,4135,4140,4130,1501
20230704,115500,50224991045,4135,4130,4135,4125,13939
20230704,115400,50167406865,4135,4135,4135,4130,2935
20230704,115300,50155280000,4135,4140,4140,4135,3804
20230704,115200,50139546740,4140,4130,4140,4130,4504
20230704,115100,50120924740,4130,4130,4130,4120,6646
20230704,115000,50093513255,4125,4125,4130,4125,2218
20230704,114900,50084353295,4130,4120,4130,4120,1926
20230704,114800,50076403145,4125,4125,4130,4120,4746
20230704,114700,50056818785,4130,4130,4130,4120,5603
20230704,114600,50033688075,4125,4120,4130,4120,1619
20230704,114500,50027006205,4125,4120,4125,4115,1486
20230704,114400,50020879450,4120,4120,4120,4115,3356
20230704,114300,50007063070,4115,4120,4120,4115,1469
20230704,114200,50001018115,4115,4115,4115,4110,4244
20230704,114100,49983554335,4120,4120,4120,4115,2747
20230704,114000,49972246815,4115,4120,4120,4115,1381
20230704,113900,49966560040,4125,4120,4125,4115,1278
20230704,113800,49961295240,4120,4120,4125,4120,1333
20230704,113700,49955801815,4115,4110,4125,4110,5907
20230704,113600,49931483195,4115,4115,4115,4110,2112
20230704,113500,49922792325,4115,4120,4125,4110,1660
20230704,113400,49915952330,4120,4115,4120,4100,23496
20230704,113300,49819474295,4115,4120,4120,4115,6621
20230704,113200,49792217550,4115,4120,4130,4115,2481
20230704,113100,49781995550,4120,4125,4130,4120,3384
20230704,113000,49768040440,4125,4130,4130,4120,4737
20230704,112900,49748498160,4130,4145,4145,4130,4518
20230704,112800,49729814470,4145,4150,4150,4135,6366
20230704,112700,49703435915,4150,4150,4155,4145,21708
20230704,112600,49613386050,4145,4125,4160,4125,41132
20230704,112500,49442718260,4130,4120,4130,4115,6012
20230704,112400,49417928665,4125,4115,4130,4115,6836
20230704,112300,49389728785,4120,4120,4120,4115,2199
20230704,112200,49380671750,4115,4110,4120,4110,1639
20230704,112100,49373934440,4115,4110,4115,4110,1745
20230704,112000,49366762400,4110,4120,4120,4110,9076
20230704,111900,49329447125,4120,4125,4125,4115,1436
20230704,111800,49323531325,4115,4120,4125,4110,6827
20230704,111700,49295433410,4125,4125,4130,4120,4759
20230704,111600,49275802880,4130,4125,4130,4125,8044
20230704,111500,49242610235,4125,4125,4145,4125,31745
20230704,111400,49111285865,4130,4105,4130,4105,12270
20230704,111300,49060719975,4105,4105,4105,4100,16218
20230704,111200,48994204165,4100,4105,4105,4100,3254
20230704,111100,48980854260,4105,4100,4105,4100,3810
20230704,111000,48965230520,4100,4110,4110,4100,12867
20230704,110900,48912415905,4110,4110,4110,4105,1712
20230704,110800,48905383700,4110,4110,4115,4105,6915
20230704,110700,48876974350,4115,4110,4120,4105,5957
20230704,110600,48852485635,4110,4135,4140,4110,51107
20230704,110500,48641765725,4140,4115,4140,4115,63525
20230704,110400,48379366850,4120,4100,4120,4100,23375
20230704,110300,48283239675,4105,4100,4115,4095,21476
20230704,110200,48195038920,4100,4095,4105,4090,20513
20230704,110100,48110963560,4095,4095,4095,4085,7745
20230704,110000,48079282455,4085,4080,4095,4065,15227
20230704,105900,48017035475,4080,4065,4080,4060,13468
20230704,105800,47962190840,4065,4070,4070,4060,21531
20230704,105700,47874766010,4060,4065,4070,4060,10385
20230704,105600,47832557355,4070,4065,4070,4060,20091
20230704,105500,47750901560,4065,4080,4080,4065,29037
20230704,105400,47632650080,4085,4085,4090,4080,7001
20230704,105300,47604057140,4090,4095,4095,4085,22019
20230704,105200,47514065410,4090,4090,4100,4090,4262
20230704,105100,47496620665,4090,4090,4100,4090,6230
20230704,105000,47471130230,4090,4105,4105,4090,11116
20230704,104900,47425577600,4105,4110,4110,4095,3326
20230704,104800,47411925340,4105,4110,4115,4095,15283
20230704,104700,47349222440,4110,4115,4115,4105,6444
20230704,104600,47322737750,4115,4110,4115,4110,838
20230704,104500,47319291350,4110,4120,4120,4110,8317
20230704,104400,47285068360,4120,4100,4120,4100,4596
20230704,104300,47266168480,4100,4095,4105,4095,3776
20230704,104200,47250690390,4100,4095,4100,4090,4801
20230704,104100,47231031685,4095,4105,4105,4095,9589
20230704,104000,47191756345,4100,4105,4110,4100,13699
20230704,103900,47135554045,4105,4100,4105,4090,8791
20230704,103800,47099530590,4100,4100,4105,4090,3463
20230704,103700,47085347075,4100,4100,4100,4095,3225
20230704,103600,47072137680,4100,4085,4100,4085,19815
20230704,103500,46991081475,4090,4090,4095,4085,27703
20230704,103400,46877810780,4090,4095,4095,4090,6679
20230704,103300,46850479775,4095,4095,4100,4090,5898
20230704,103200,46826332400,4095,4090,4095,4090,10541
20230704,103100,46783207575,4090,4095,4100,4090,24884
20230704,103000,46681392730,4100,4115,4115,4095,25124
20230704,102900,46578335680,4115,4100,4115,4095,24843
20230704,102800,46476392880,4100,4100,4105,4085,38310
20230704,102700,46319548835,4100,4100,4110,4095,25064
20230704,102600,46216750390,4105,4110,4110,4100,20665
20230704,102500,46131929495,4110,4110,4115,4105,9661
20230704,102400,46092202775,4115,4100,4115,4100,24079
20230704,102300,45993320515,4110,4120,4120,4100,47840
20230704,102200,45796848865,4115,4130,4130,4115,21209
20230704,102100,45709482450,4125,4135,4135,4125,13147
20230704,102000,45655214610,4130,4125,4135,4125,14863
20230704,101900,45593812385,4125,4120,4130,4110,60476
20230704,101800,45344884515,4115,4150,4150,4115,72643
20230704,101700,45044935025,4150,4155,4155,4145,16475
20230704,101600,44976570795,4155,4165,4165,4155,12314
20230704,101500,44925378640,4160,4165,4165,4155,10233
20230704,101400,44882807035,4165,4155,4165,4155,7161
20230704,101300,44852996885,4160,4150,4160,4150,9631
20230704,101200,44812984365,4150,4145,4155,4145,20432
20230704,101100,44728205315,4150,4150,4155,4150,10733
20230704,101000,44683663285,4150,4150,4155,4150,14718
20230704,100900,44622581810,4150,4165,4165,4150,27093
20230704,100800,44510003920,4165,4170,4175,4160,18052
20230704,100700,44434795405,4170,4180,4180,4170,20461
20230704,100600,44349379140,4180,4175,4190,4170,43784
20230704,100500,44166295225,4175,4160,4175,4155,27931
20230704,100400,44049921775,4165,4160,4165,4145,24183
20230704,100300,43949493485,4165,4145,4165,4145,30438
20230704,100200,43823045195,4145,4155,4160,4140,39319
20230704,100100,43659980860,4155,4180,4185,4140,94652
20230704,100000,43266184460,4185,4195,4200,4180,59222
20230704,095900,43018249700,4195,4210,4215,4195,54788
20230704,095800,42787988690,4210,4215,4220,4210,17637
20230704,095700,42713646530,4215,4215,4220,4210,26136
20230704,095600,42603520565,4220,4215,4220,4210,22392
20230704,095500,42509187125,4210,4200,4210,4195,32398
20230704,095400,42373021135,4200,4195,4205,4195,18427
20230704,095300,42295667205,4195,4195,4205,4190,36804
20230704,095200,42141269945,4195,4190,4210,4190,30435
20230704,095100,42013454590,4190,4210,4210,4180,101499
20230704,095000,41587800620,4210,4210,4215,4200,65920
20230704,094900,41310481960,4205,4230,4235,4205,59504
20230704,094800,41059636955,4225,4205,4270,4200,83970
20230704,094700,40704213415,4210,4240,4240,4200,160918
20230704,094600,40026748645,4235,4295,4295,4210,204352
20230704,094500,39158272295,4290,4290,4295,4280,42537
20230704,094400,38976078290,4290,4280,4290,4275,28626
20230704,094300,38853502150,4280,4305,4305,4275,68494
20230704,094200,38559790990,4305,4315,4320,4300,41835
20230704,094100,38379558010,4320,4290,4320,4280,75584
20230704,094000,38055105350,4295,4320,4325,4290,111475
20230704,093900,37575738235,4320,4305,4325,4305,44269
20230704,093800,37384910305,4310,4330,4330,4305,105456
20230704,093700,36929939010,4330,4345,4350,4325,73431
20230704,093600,36611558900,4350,4380,4390,4345,92641
20230704,093500,36207319630,4385,4355,4385,4350,101697
20230704,093400,35763181585,4355,4355,4370,4345,99875
20230704,093300,35327557855,4350,4365,4380,4350,100782
20230704,093200,34887514270,4375,4335,4375,4330,182605
20230704,093100,34091760500,4335,4345,4345,4330,49370
20230704,093000,33877776450,4345,4350,4350,4330,45605
20230704,092900,33679858090,4350,4325,4350,4320,55960
20230704,092800,33437062325,4325,4365,4365,4320,83798
20230704,092700,33072825060,4360,4345,4370,4340,140582
20230704,092600,32460465165,4345,4320,4350,4315,87860
20230704,092500,32079779165,4325,4320,4340,4315,92304
20230704,092400,31680206850,4315,4275,4325,4275,87103
20230704,092300,31304880600,4295,4280,4295,4260,103894
20230704,092200,30860564340,4275,4305,4310,4260,204200
20230704,092100,29985237860,4305,4330,4340,4305,116422
20230704,092000,29482663025,4330,4345,4345,4325,75376
20230704,091900,29156078925,4345,4325,4345,4325,59837
20230704,091800,28896555200,4325,4350,4350,4320,95354
20230704,091700,28483473110,4340,4370,4375,4340,92717
20230704,091600,28079431580,4370,4370,4400,4350,146729
20230704,091500,27437471820,4365,4315,4375,4310,115577
20230704,091400,26935138080,4315,4365,4365,4310,217496
20230704,091300,25993546710,4365,4375,4410,4365,207981
20230704,091200,25080339830,4375,4390,4430,4360,426695
20230704,091100,23203002475,4390,4370,4395,4340,208756
20230704,091000,22290068550,4375,4335,4395,4335,395960
20230704,090900,20557735435,4335,4305,4345,4305,136879
20230704,090800,19965495345,4310,4335,4350,4305,179264
20230704,090700,19190210505,4335,4370,4390,4335,285259
20230704,090600,17944160210,4375,4355,4395,4315,528232
20230704,090500,15642840995,4355,4335,4365,4300,396541
20230704,090400,13921593655,4340,4285,4380,4270,700633
20230704,090300,10885909695,4285,4245,4300,4240,399044
20230704,090200,9175851330,4245,4290,4290,4225,319846
20230704,090100,7814871245,4290,4310,4315,4250,561114
20230704,090000,5408838810,4305,4195,4330,4175,1274836