KissMeData/001470/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,183400,81965571655,3510,3510,3510,3510,188187
20230705,183300,81965571655,3510,3510,3510,3510,0
20230705,183200,81965571655,3510,3510,3510,3510,0
20230705,183100,81965571655,3510,3510,3510,3510,0
20230705,183000,81965571655,3510,3510,3510,3510,0
20230705,182900,81965571655,3510,3510,3510,3510,0
20230705,182800,81965571655,3510,3510,3510,3510,0
20230705,182700,81965571655,3510,3510,3510,3510,0
20230705,182600,81965571655,3510,3510,3510,3510,0
20230705,182500,81965571655,3510,3510,3510,3510,0
20230705,182400,81965571655,3510,3510,3510,3510,0
20230705,182300,81965571655,3510,3510,3510,3510,0
20230705,182200,81965571655,3510,3510,3510,3510,0
20230705,182100,81965571655,3510,3510,3510,3510,0
20230705,182000,81965571655,3510,3510,3510,3510,0
20230705,181900,81965571655,3510,3510,3510,3510,0
20230705,181800,81965571655,3510,3510,3510,3510,0
20230705,181700,81965571655,3510,3510,3510,3510,0
20230705,181600,81965571655,3510,3510,3510,3510,0
20230705,181500,81965571655,3510,3510,3510,3510,0
20230705,181400,81965571655,3510,3510,3510,3510,0
20230705,181300,81965571655,3510,3510,3510,3510,0
20230705,181200,81965571655,3510,3510,3510,3510,0
20230705,181100,81965571655,3510,3510,3510,3510,0
20230705,181000,81965571655,3510,3510,3510,3510,0
20230705,180900,81965571655,3510,3510,3510,3510,0
20230705,180800,81965571655,3510,3510,3510,3510,0
20230705,180700,81965571655,3510,3510,3510,3510,0
20230705,180600,81965571655,3510,3510,3510,3510,0
20230705,180500,81965571655,3510,3510,3510,3510,0
20230705,180400,81965571655,3510,3510,3510,3510,188187
20230705,180300,81965571655,3510,3510,3510,3510,0
20230705,180200,81965571655,3510,3510,3510,3510,0
20230705,180100,81965571655,3510,3510,3510,3510,0
20230705,180000,81965571655,3510,3510,3510,3510,0
20230705,175900,81965571655,3510,3510,3510,3510,0
20230705,175800,81965571655,3510,3510,3510,3510,0
20230705,175700,81965571655,3510,3510,3510,3510,0
20230705,175600,81965571655,3510,3510,3510,3510,0
20230705,175500,81965571655,3510,3510,3510,3510,0
20230705,175400,81965571655,3510,3510,3510,3510,0
20230705,175300,81965571655,3510,3510,3510,3510,0
20230705,175200,81965571655,3510,3510,3510,3510,0
20230705,175100,81965571655,3510,3510,3510,3510,0
20230705,175000,81965571655,3510,3510,3510,3510,0
20230705,174900,81965571655,3510,3510,3510,3510,0
20230705,174800,81965571655,3510,3510,3510,3510,0
20230705,174700,81965571655,3510,3510,3510,3510,0
20230705,174600,81965571655,3510,3510,3510,3510,0
20230705,174500,81965571655,3510,3510,3510,3510,0
20230705,174400,81965571655,3510,3510,3510,3510,0
20230705,174300,81965571655,3510,3510,3510,3510,0
20230705,174200,81965571655,3510,3510,3510,3510,0
20230705,174100,81965571655,3510,3510,3510,3510,0
20230705,174000,81965571655,3510,3510,3510,3510,0
20230705,173900,81965571655,3510,3510,3510,3510,0
20230705,173800,81965571655,3510,3510,3510,3510,0
20230705,173700,81965571655,3510,3510,3510,3510,0
20230705,173600,81965571655,3510,3510,3510,3510,0
20230705,173500,81965571655,3510,3510,3510,3510,0
20230705,173400,81965571655,3510,3510,3510,3510,188187
20230705,173300,81965571655,3510,3510,3510,3510,0
20230705,173200,81965571655,3510,3510,3510,3510,0
20230705,173100,81965571655,3510,3510,3510,3510,0
20230705,173000,81965571655,3510,3510,3510,3510,0
20230705,172900,81965571655,3510,3510,3510,3510,0
20230705,172800,81965571655,3510,3510,3510,3510,0
20230705,172700,81965571655,3510,3510,3510,3510,0
20230705,172600,81965571655,3510,3510,3510,3510,0
20230705,172500,81965571655,3510,3510,3510,3510,0
20230705,172400,81965571655,3510,3510,3510,3510,0
20230705,172300,81965571655,3510,3510,3510,3510,0
20230705,172200,81965571655,3510,3510,3510,3510,0
20230705,172100,81965571655,3510,3510,3510,3510,0
20230705,172000,81965571655,3510,3510,3510,3510,0
20230705,171900,81965571655,3510,3510,3510,3510,0
20230705,171800,81965571655,3510,3510,3510,3510,0
20230705,171700,81965571655,3510,3510,3510,3510,0
20230705,171600,81965571655,3510,3510,3510,3510,0
20230705,171500,81965571655,3510,3510,3510,3510,0
20230705,171400,81965571655,3510,3510,3510,3510,0
20230705,171300,81965571655,3510,3510,3510,3510,0
20230705,171200,81965571655,3510,3510,3510,3510,0
20230705,171100,81965571655,3510,3510,3510,3510,0
20230705,171000,81965571655,3510,3510,3510,3510,0
20230705,170900,81965571655,3510,3510,3510,3510,0
20230705,170800,81965571655,3510,3510,3510,3510,0
20230705,170700,81965571655,3510,3510,3510,3510,0
20230705,170600,81965571655,3510,3510,3510,3510,0
20230705,170500,81965571655,3510,3510,3510,3510,0
20230705,170400,81965571655,3510,3510,3510,3510,188187
20230705,170300,81965571655,3510,3510,3510,3510,0
20230705,170200,81965571655,3510,3510,3510,3510,0
20230705,170100,81965571655,3510,3510,3510,3510,0
20230705,170000,81965571655,3510,3510,3510,3510,0
20230705,165900,81965571655,3510,3510,3510,3510,0
20230705,165800,81965571655,3510,3510,3510,3510,0
20230705,165700,81965571655,3510,3510,3510,3510,0
20230705,165600,81965571655,3510,3510,3510,3510,0
20230705,165500,81965571655,3510,3510,3510,3510,0
20230705,165400,81965571655,3510,3510,3510,3510,0
20230705,165300,81965571655,3510,3510,3510,3510,0
20230705,165200,81965571655,3510,3510,3510,3510,0
20230705,165100,81965571655,3510,3510,3510,3510,0
20230705,165000,81965571655,3510,3510,3510,3510,0
20230705,164900,81965571655,3510,3510,3510,3510,0
20230705,164800,81965571655,3510,3510,3510,3510,0
20230705,164700,81965571655,3510,3510,3510,3510,0
20230705,164600,81965571655,3510,3510,3510,3510,0
20230705,164500,81965571655,3510,3510,3510,3510,0
20230705,164400,81965571655,3510,3510,3510,3510,0
20230705,164300,81965571655,3510,3510,3510,3510,0
20230705,164200,81965571655,3510,3510,3510,3510,0
20230705,164100,81965571655,3510,3510,3510,3510,0
20230705,164000,81965571655,3510,3510,3510,3510,0
20230705,163900,81965571655,3510,3510,3510,3510,0
20230705,163800,81965571655,3510,3510,3510,3510,0
20230705,163700,81965571655,3510,3510,3510,3510,0
20230705,163600,81965571655,3510,3510,3510,3510,0
20230705,163500,81965571655,3510,3510,3510,3510,0
20230705,163400,81965571655,3510,3510,3510,3510,188187
20230705,163300,81965571655,3510,3510,3510,3510,0
20230705,163200,81965571655,3510,3510,3510,3510,0
20230705,163100,81965571655,3510,3510,3510,3510,0
20230705,163000,81965571655,3510,3510,3510,3510,0
20230705,162900,81965571655,3510,3510,3510,3510,0
20230705,162800,81965571655,3510,3510,3510,3510,0
20230705,162700,81965571655,3510,3510,3510,3510,0
20230705,162600,81965571655,3510,3510,3510,3510,0
20230705,162500,81965571655,3510,3510,3510,3510,0
20230705,162400,81965571655,3510,3510,3510,3510,0
20230705,162300,81965571655,3510,3510,3510,3510,0
20230705,162200,81965571655,3510,3510,3510,3510,0
20230705,162100,81965571655,3510,3510,3510,3510,0
20230705,162000,81965571655,3510,3510,3510,3510,0
20230705,161900,81965571655,3510,3510,3510,3510,0
20230705,161800,81965571655,3510,3510,3510,3510,0
20230705,161700,81965571655,3510,3510,3510,3510,0
20230705,161600,81965571655,3510,3510,3510,3510,0
20230705,161500,81965571655,3510,3510,3510,3510,0
20230705,161400,81965571655,3510,3510,3510,3510,0
20230705,161300,81965571655,3510,3510,3510,3510,0
20230705,161200,81965571655,3510,3510,3510,3510,0
20230705,161100,81965571655,3510,3510,3510,3510,0
20230705,161000,81965571655,3510,3510,3510,3510,0
20230705,160900,81965571655,3510,3510,3510,3510,0
20230705,160800,81965571655,3510,3510,3510,3510,0
20230705,160700,81965571655,3510,3510,3510,3510,0
20230705,160600,81965571655,3510,3510,3510,3510,0
20230705,160500,81965571655,3510,3510,3510,3510,0
20230705,160400,81965571655,3510,3510,3510,3510,188187
20230705,160300,81965571655,3510,3510,3510,3510,0
20230705,160200,81965571655,3510,3510,3510,3510,0
20230705,160100,81965571655,3510,3510,3510,3510,0
20230705,160000,81965571655,3510,3510,3510,3510,0
20230705,155900,81965571655,3510,3510,3510,3510,0
20230705,155800,81965571655,3510,3510,3510,3510,0
20230705,155700,81965571655,3510,3510,3510,3510,0
20230705,155600,81965571655,3510,3510,3510,3510,0
20230705,155500,81965571655,3510,3510,3510,3510,0
20230705,155400,81965571655,3510,3510,3510,3510,0
20230705,155300,81965571655,3510,3510,3510,3510,0
20230705,155200,81965571655,3510,3510,3510,3510,0
20230705,155100,81965571655,3510,3510,3510,3510,0
20230705,155000,81965571655,3510,3510,3510,3510,0
20230705,154900,81965571655,3510,3510,3510,3510,0
20230705,154800,81965571655,3510,3510,3510,3510,0
20230705,154700,81965571655,3510,3510,3510,3510,0
20230705,154600,81965571655,3510,3510,3510,3510,0
20230705,154500,81965571655,3510,3510,3510,3510,0
20230705,154400,81965571655,3510,3510,3510,3510,0
20230705,154300,81965571655,3510,3510,3510,3510,0
20230705,154200,81965571655,3510,3510,3510,3510,0
20230705,154100,81965571655,3510,3510,3510,3510,0
20230705,154000,81965571655,3510,3510,3510,3510,0
20230705,153900,81965571655,3510,3510,3510,3510,0
20230705,153800,81965571655,3510,3510,3510,3510,0
20230705,153700,81965571655,3510,3510,3510,3510,0
20230705,153600,81965571655,3510,3510,3510,3510,0
20230705,153500,81965571655,3510,3510,3510,3510,0
20230705,153400,81965571655,3510,3510,3510,3510,188187
20230705,153300,81965571655,3510,3510,3510,3510,0
20230705,153200,81965571655,3510,3510,3510,3510,0
20230705,153100,81965571655,3510,3510,3510,3510,0
20230705,153000,81965571655,3510,3510,3510,3510,188187
20230705,152900,81305035285,3505,3505,3505,3505,0
20230705,152800,81305035285,3505,3505,3505,3505,0
20230705,152700,81305035285,3505,3505,3505,3505,0
20230705,152600,81305035285,3505,3505,3505,3505,0
20230705,152500,81305035285,3505,3505,3505,3505,0
20230705,152400,81305035285,3505,3505,3505,3505,0
20230705,152300,81305035285,3505,3505,3505,3505,0
20230705,152200,81305035285,3505,3505,3505,3505,0
20230705,152100,81305035285,3505,3505,3505,3505,0
20230705,152000,81305035285,3505,3505,3505,3505,0
20230705,151900,81305035285,3505,3505,3510,3500,226617
20230705,151800,80511601905,3500,3510,3515,3500,176413
20230705,151700,79892989355,3515,3510,3515,3505,64979
20230705,151600,79664854760,3510,3510,3515,3505,30354
20230705,151500,79558324395,3510,3515,3515,3505,90701
20230705,151400,79239992885,3515,3515,3520,3510,59029
20230705,151300,79032492015,3520,3515,3520,3510,20795
20230705,151200,78959384215,3515,3515,3515,3510,37608
20230705,151100,78827267630,3510,3505,3515,3505,45716
20230705,151000,78666809855,3510,3510,3510,3505,38982
20230705,150900,78530144025,3510,3505,3515,3505,29720
20230705,150800,78425885245,3510,3520,3520,3505,160968
20230705,150700,77860476375,3520,3520,3520,3515,25562
20230705,150600,77770542320,3520,3515,3520,3515,18806
20230705,150500,77704364555,3515,3515,3525,3515,21404
20230705,150400,77629035590,3520,3520,3520,3515,17815
20230705,150300,77566386580,3515,3515,3520,3515,18577
20230705,150200,77501040085,3515,3525,3525,3515,65407
20230705,150100,77270931775,3525,3525,3530,3520,35816
20230705,150000,77144683955,3525,3530,3535,3525,17784
20230705,145900,77081940750,3530,3530,3535,3525,16047
20230705,145800,77025290495,3535,3535,3540,3525,10835
20230705,145700,76987029825,3540,3545,3545,3530,59769
20230705,145600,76775493035,3545,3535,3545,3535,27482
20230705,145500,76678201585,3540,3535,3540,3530,28120
20230705,145400,76578717105,3530,3530,3535,3530,48815
20230705,145300,76406178625,3530,3535,3535,3525,11587
20230705,145200,76365281955,3530,3530,3535,3525,19826
20230705,145100,76295284895,3530,3525,3530,3525,16925
20230705,145000,76235554160,3525,3520,3525,3515,19350
20230705,144900,76167437875,3515,3520,3520,3515,13988
20230705,144800,76118249410,3520,3520,3520,3515,13145
20230705,144700,76072012750,3520,3520,3520,3515,12930
20230705,144600,76026550195,3520,3520,3520,3515,12702
20230705,144500,75981860650,3520,3520,3520,3515,15649
20230705,144400,75926787450,3520,3515,3520,3515,21045
20230705,144300,75852757875,3520,3525,3525,3510,62041
20230705,144200,75634516080,3525,3525,3525,3520,8430
20230705,144100,75604813440,3530,3530,3535,3525,24667
20230705,144000,75517814280,3530,3535,3540,3530,28075
20230705,143900,75418627880,3535,3530,3535,3525,18888
20230705,143800,75351949380,3530,3530,3530,3525,16690
20230705,143700,75293043975,3525,3525,3530,3525,7912
20230705,143600,75265138480,3525,3525,3525,3520,29185
20230705,143500,75162354270,3525,3520,3525,3515,35898
20230705,143400,75035853080,3520,3515,3525,3515,43918
20230705,143300,74881310585,3520,3515,3520,3515,16547
20230705,143200,74823116095,3515,3520,3520,3515,16498
20230705,143100,74765124250,3520,3515,3520,3515,22733
20230705,143000,74685209720,3515,3515,3520,3515,20169
20230705,142900,74614313700,3515,3520,3520,3510,31222
20230705,142800,74504568300,3515,3520,3525,3515,45452
20230705,142700,74344641280,3525,3525,3525,3520,5522
20230705,142600,74325191810,3525,3525,3525,3520,9944
20230705,142500,74290157360,3525,3525,3530,3520,19190
20230705,142400,74222538825,3525,3520,3525,3515,59235
20230705,142300,74014064930,3525,3535,3535,3520,122567
20230705,142200,73581898050,3535,3535,3540,3530,34778
20230705,142100,73458941715,3535,3535,3540,3535,8590
20230705,142000,73428572145,3540,3535,3540,3535,12144
20230705,141900,73385642495,3540,3540,3540,3535,6748
20230705,141800,73361771955,3535,3540,3540,3535,6373
20230705,141700,73339222955,3540,3535,3540,3530,14804
20230705,141600,73286889430,3535,3540,3540,3535,23256
20230705,141500,73204671165,3540,3540,3540,3535,16018
20230705,141400,73147972580,3540,3535,3540,3535,6632
20230705,141300,73124504195,3535,3535,3540,3530,13436
20230705,141200,73077010405,3535,3540,3540,3535,8216
20230705,141100,73047954535,3540,3535,3540,3530,30970
20230705,141000,72938468650,3535,3540,3540,3535,15561
20230705,140900,72883446385,3540,3535,3540,3530,9462
20230705,140800,72849984045,3530,3535,3540,3530,31123
20230705,140700,72739984345,3535,3540,3540,3535,10310
20230705,140600,72703520075,3540,3540,3540,3535,12476
20230705,140500,72659390690,3540,3535,3540,3535,10706
20230705,140400,72621499860,3535,3540,3540,3530,18584
20230705,140300,72555804650,3540,3545,3545,3535,11308
20230705,140200,72515771455,3545,3545,3550,3545,14976
20230705,140100,72462673365,3545,3540,3550,3540,8767
20230705,140000,72431604520,3540,3540,3540,3535,29537
20230705,135900,72327066795,3540,3540,3540,3535,18533
20230705,135800,72261512355,3540,3525,3540,3520,58863
20230705,135700,72053704670,3525,3525,3530,3520,11771
20230705,135600,72012214585,3530,3525,3530,3525,19361
20230705,135500,71943960480,3525,3525,3535,3525,30064
20230705,135400,71837923540,3530,3530,3535,3525,56214
20230705,135300,71639535770,3535,3545,3545,3535,69368
20230705,135200,71394057810,3540,3545,3550,3540,41593
20230705,135100,71246668275,3545,3550,3550,3545,7529
20230705,135000,71219969730,3550,3550,3550,3545,5921
20230705,134900,71198963675,3550,3545,3550,3545,19447
20230705,134800,71129988665,3545,3550,3550,3545,12024
20230705,134700,71087356785,3550,3545,3550,3540,4768
20230705,134600,71070451470,3550,3545,3550,3540,16871
20230705,134500,71010620585,3545,3545,3550,3540,27456
20230705,134400,70913309080,3545,3540,3545,3535,16248
20230705,134300,70855759065,3535,3535,3540,3530,44067
20230705,134200,70700134950,3535,3535,3540,3530,48973
20230705,134100,70527072015,3535,3555,3555,3535,147357
20230705,134000,70004536690,3555,3550,3555,3550,9685
20230705,133900,69970125530,3555,3550,3555,3550,16248
20230705,133800,69912418920,3555,3555,3560,3550,45541
20230705,133700,69750549095,3555,3560,3560,3555,7401
20230705,133600,69724225485,3555,3560,3565,3555,19492
20230705,133500,69654884725,3555,3560,3560,3555,11086
20230705,133400,69615435230,3555,3560,3565,3555,22430
20230705,133300,69535594570,3565,3565,3565,3560,8862
20230705,133200,69504010315,3560,3555,3565,3555,10400
20230705,133100,69466971755,3560,3560,3560,3555,16075
20230705,133000,69409784575,3560,3560,3565,3555,53481
20230705,132900,69219542940,3560,3565,3565,3560,17745
20230705,132800,69156349555,3565,3565,3570,3560,59711
20230705,132700,68943571815,3570,3570,3580,3565,22607
20230705,132600,68862840480,3575,3575,3575,3565,30756
20230705,132500,68753038055,3575,3585,3590,3570,42723
20230705,132400,68600158070,3585,3580,3590,3580,11206
20230705,132300,68559999175,3580,3580,3585,3580,16208
20230705,132200,68501956635,3580,3590,3595,3580,37377
20230705,132100,68367917870,3590,3595,3605,3580,143590
20230705,132000,67851309435,3600,3580,3600,3575,87689
20230705,131900,67536839510,3580,3570,3580,3570,12229
20230705,131800,67493118255,3575,3580,3580,3570,11161
20230705,131700,67453237700,3575,3575,3580,3570,25014
20230705,131600,67363810645,3575,3575,3580,3570,13204
20230705,131500,67316602590,3580,3575,3580,3570,21033
20230705,131400,67241365335,3580,3580,3580,3575,16217
20230705,131300,67183370780,3580,3575,3580,3570,7125
20230705,131200,67157893950,3580,3575,3580,3575,20537
20230705,131100,67084468220,3575,3570,3580,3565,34154
20230705,131000,66962411555,3570,3565,3575,3560,87479
20230705,130900,66650363060,3570,3575,3575,3560,19120
20230705,130800,66582201000,3575,3565,3575,3565,33840
20230705,130700,66461378250,3570,3570,3570,3560,27642
20230705,130600,66362904460,3570,3570,3575,3565,16448
20230705,130500,66304193735,3570,3565,3575,3560,21535
20230705,130400,66227361155,3570,3570,3575,3555,45509
20230705,130300,66065219795,3575,3580,3580,3565,55298
20230705,130200,65867507460,3580,3565,3580,3565,22356
20230705,130100,65787580750,3570,3560,3570,3560,17865
20230705,130000,65723943470,3560,3555,3565,3555,10974
20230705,125900,65684876390,3555,3560,3565,3555,33025
20230705,125800,65567345335,3565,3555,3565,3555,10592
20230705,125700,65529637695,3560,3560,3565,3555,9306
20230705,125600,65496510250,3560,3560,3565,3550,82965
20230705,125500,65201436940,3560,3575,3580,3560,55897
20230705,125400,65001717890,3580,3575,3580,3575,17788
20230705,125300,64938065405,3570,3575,3580,3570,15411
20230705,125200,64882959835,3575,3580,3580,3570,25574
20230705,125100,64791575790,3580,3580,3580,3570,13133
20230705,125000,64744605455,3580,3555,3580,3555,41655
20230705,124900,64596096905,3555,3560,3565,3555,37146
20230705,124800,64463929715,3560,3565,3570,3560,42985
20230705,124700,64310756985,3565,3580,3580,3560,67344
20230705,124600,64070389160,3580,3585,3585,3575,33127
20230705,124500,63951738600,3580,3585,3590,3575,51991
20230705,124400,63765538865,3585,3605,3610,3585,127993
20230705,124300,63304864435,3610,3600,3610,3600,51327
20230705,124200,63119863205,3605,3605,3610,3600,101092
20230705,124100,62755425445,3605,3615,3620,3600,191064
20230705,124000,62065591040,3615,3590,3615,3585,250882
20230705,123900,61162606965,3590,3575,3595,3575,126370
20230705,123800,60709197630,3580,3565,3580,3565,108719
20230705,123700,60320663925,3565,3565,3565,3560,27897
20230705,123600,60221232980,3565,3565,3565,3560,53745
20230705,123500,60029712475,3565,3550,3565,3550,27108
20230705,123400,59933253145,3555,3550,3555,3550,9604
20230705,123300,59899120820,3555,3555,3560,3555,38314
20230705,123200,59762803380,3555,3555,3555,3550,25306
20230705,123100,59672881585,3555,3545,3565,3545,45803
20230705,123000,59509872605,3555,3540,3555,3540,62335
20230705,122900,59288676845,3540,3540,3545,3540,6697
20230705,122800,59264964060,3540,3545,3545,3540,10784
20230705,122700,59226773150,3545,3550,3550,3540,39930
20230705,122600,59085239725,3550,3550,3550,3545,4998
20230705,122500,59067501085,3550,3550,3550,3545,8096
20230705,122400,59038783690,3550,3545,3550,3545,12499
20230705,122300,58994425045,3545,3540,3550,3540,29094
20230705,122200,58891295470,3540,3545,3545,3540,28176
20230705,122100,58791479320,3545,3540,3545,3530,8657
20230705,122000,58760848100,3535,3540,3545,3530,42741
20230705,121900,58609682040,3540,3545,3545,3540,12435
20230705,121800,58565633430,3545,3545,3550,3540,12130
20230705,121700,58522655580,3545,3545,3550,3540,20637
20230705,121600,58449531550,3540,3540,3545,3535,7443
20230705,121500,58423185735,3540,3535,3540,3535,12831
20230705,121400,58377780150,3540,3530,3540,3530,14302
20230705,121300,58327234535,3535,3535,3535,3530,5498
20230705,121200,58307817850,3535,3530,3535,3530,26324
20230705,121100,58214855125,3535,3535,3540,3530,20419
20230705,121000,58142690455,3540,3545,3545,3530,31816
20230705,120900,58030126685,3545,3545,3550,3540,18380
20230705,120800,57964957150,3550,3555,3555,3545,45756
20230705,120700,57802490765,3555,3560,3560,3550,37473
20230705,120600,57669408795,3560,3550,3560,3550,33749
20230705,120500,57549419185,3550,3540,3555,3540,53404
20230705,120400,57359916875,3545,3545,3545,3535,7753
20230705,120300,57332448960,3545,3540,3545,3535,18559
20230705,120200,57266724595,3535,3540,3540,3535,13915
20230705,120100,57217491045,3540,3535,3540,3530,18334
20230705,120000,57152673325,3535,3530,3540,3530,11772
20230705,115900,57111038780,3535,3535,3540,3530,11914
20230705,115800,57068940325,3535,3525,3535,3525,26014
20230705,115700,56977187095,3525,3525,3530,3525,20618
20230705,115600,56904495910,3530,3535,3540,3525,29359
20230705,115500,56800889645,3540,3540,3540,3530,15535
20230705,115400,56745971965,3535,3540,3545,3535,51099
20230705,115300,56565164110,3540,3545,3550,3540,89538
20230705,115200,56247733305,3545,3560,3560,3545,54397
20230705,115100,56054613050,3555,3555,3560,3550,125481
20230705,115000,55608477270,3555,3550,3555,3540,73811
20230705,114900,55346648530,3550,3540,3550,3540,78926
20230705,114800,55066901100,3540,3545,3550,3540,79377
20230705,114700,54785353890,3550,3545,3550,3540,53872
20230705,114600,54594374315,3545,3545,3545,3540,49736
20230705,114500,54418166445,3545,3530,3550,3525,95278
20230705,114400,54081209160,3530,3525,3540,3525,55292
20230705,114300,53885932540,3530,3525,3535,3525,42217
20230705,114200,53736929415,3525,3525,3525,3520,34408
20230705,114100,53615654990,3520,3520,3525,3515,19239
20230705,114000,53547932670,3520,3510,3520,3510,12305
20230705,113900,53504656110,3510,3515,3520,3510,34700
20230705,113800,53382669560,3520,3520,3525,3510,54250
20230705,113700,53191881145,3525,3520,3525,3515,25771
20230705,113600,53101132280,3515,3520,3525,3515,43375
20230705,113500,52948549465,3520,3515,3520,3510,31432
20230705,113400,52838038190,3510,3515,3515,3510,12034
20230705,113300,52795741910,3515,3515,3515,3510,10808
20230705,113200,52757757285,3515,3510,3515,3505,11469
20230705,113100,52717525845,3505,3510,3510,3500,15270
20230705,113000,52663991510,3510,3505,3510,3500,6548
20230705,112900,52641034545,3505,3505,3510,3500,10412
20230705,112800,52604512230,3505,3505,3510,3500,20704
20230705,112700,52531967500,3505,3505,3510,3500,66205
20230705,112600,52300186745,3505,3505,3510,3500,21294
20230705,112500,52225552360,3505,3510,3510,3505,24063
20230705,112400,52141142040,3510,3510,3515,3510,14394
20230705,112300,52090585530,3510,3515,3515,3510,21619
20230705,112200,52014615705,3515,3515,3515,3510,7170
20230705,112100,51989438650,3515,3510,3515,3510,14586
20230705,112000,51938213515,3515,3505,3515,3500,45790
20230705,111900,51777646500,3505,3510,3510,3500,27282
20230705,111800,51682014105,3510,3510,3515,3505,11637
20230705,111700,51641159295,3510,3525,3525,3500,73520
20230705,111600,51382585550,3525,3515,3525,3515,28831
20230705,111500,51281079205,3520,3510,3520,3505,47231
20230705,111400,51115211040,3510,3505,3510,3500,20403
20230705,111300,51043660900,3505,3495,3505,3490,59827
20230705,111200,50834263135,3495,3495,3500,3490,26048
20230705,111100,50743226655,3495,3495,3500,3495,38140
20230705,111000,50609904535,3495,3495,3500,3495,16799
20230705,110900,50551170695,3500,3495,3500,3495,14321
20230705,110800,50501096185,3495,3495,3500,3495,12559
20230705,110700,50457190465,3495,3500,3500,3495,19464
20230705,110600,50389117945,3500,3500,3505,3495,21481
20230705,110500,50313962880,3500,3510,3510,3495,42965
20230705,110400,50163429640,3510,3505,3510,3505,20112
20230705,110300,50092879845,3510,3510,3510,3505,24550
20230705,110200,50006741610,3510,3510,3510,3505,24049
20230705,110100,49922391280,3510,3500,3510,3495,22018
20230705,110000,49845196465,3495,3495,3505,3490,56579
20230705,105900,49647337805,3495,3500,3500,3490,28969
20230705,105800,49546083545,3495,3510,3510,3490,61897
20230705,105700,49329437055,3510,3515,3520,3505,49079
20230705,105600,49157225445,3515,3505,3520,3500,97633
20230705,105500,48814081020,3505,3505,3510,3495,69387
20230705,105400,48570929000,3500,3490,3505,3490,89119
20230705,105300,48259246760,3495,3485,3495,3480,51371
20230705,105200,48080205950,3485,3475,3490,3475,88902
20230705,105100,47770875730,3480,3480,3485,3470,191535
20230705,105000,47104971470,3480,3485,3485,3480,146579
20230705,104900,46594685775,3485,3495,3500,3485,216014
20230705,104800,45840970605,3495,3510,3510,3490,256841
20230705,104700,44942448375,3505,3505,3510,3505,15245
20230705,104600,44888979105,3500,3505,3510,3500,43139
20230705,104500,44737930275,3500,3510,3515,3500,109216
20230705,104400,44355114900,3510,3510,3515,3510,28649
20230705,104300,44254544860,3510,3510,3515,3505,24423
20230705,104200,44168841005,3505,3515,3515,3505,60969
20230705,104100,43954925730,3515,3520,3520,3510,37924
20230705,104000,43821735010,3520,3515,3520,3510,21069
20230705,103900,43747682070,3515,3515,3530,3510,49998
20230705,103800,43571759715,3515,3525,3530,3515,65317
20230705,103700,43341708995,3520,3530,3535,3520,58601
20230705,103600,43135003855,3535,3530,3535,3525,72828
20230705,103500,42877862685,3535,3520,3535,3520,35638
20230705,103400,42752147610,3525,3510,3525,3510,25746
20230705,103300,42661568250,3515,3520,3520,3510,70001
20230705,103200,42415639070,3520,3515,3520,3515,14308
20230705,103100,42365300025,3515,3525,3525,3510,60254
20230705,103000,42153315510,3520,3530,3535,3520,46592
20230705,102900,41988995600,3530,3530,3535,3525,33366
20230705,102800,41871213940,3535,3520,3535,3520,35580
20230705,102700,41745702860,3520,3520,3525,3515,13335
20230705,102600,41698776280,3520,3510,3520,3505,48511
20230705,102500,41528486920,3505,3510,3515,3505,64455
20230705,102400,41302546640,3510,3520,3520,3510,41565
20230705,102300,41156583980,3520,3525,3525,3515,44318
20230705,102200,41000652030,3525,3520,3525,3520,14080
20230705,102100,40951071050,3525,3515,3525,3510,42496
20230705,102000,40801623340,3520,3515,3520,3510,24333
20230705,101900,40716154395,3510,3520,3520,3505,58454
20230705,101800,40510969150,3520,3520,3520,3515,24955
20230705,101700,40423205435,3520,3530,3535,3515,59289
20230705,101600,40214276720,3525,3520,3535,3515,79041
20230705,101500,39935674430,3520,3500,3520,3500,86460
20230705,101400,39632343300,3500,3505,3510,3500,48127
20230705,101300,39463678675,3505,3510,3510,3495,193206
20230705,101200,38787308320,3505,3510,3515,3505,103398
20230705,101100,38424664115,3515,3520,3520,3510,75262
20230705,101000,38160365220,3520,3520,3520,3510,90618
20230705,100900,37841837735,3520,3525,3525,3515,52086
20230705,100800,37658493240,3525,3535,3535,3520,84985
20230705,100700,37358658255,3530,3535,3535,3530,51116
20230705,100600,37178139975,3530,3535,3540,3530,56898
20230705,100500,36977150550,3535,3545,3545,3535,74506
20230705,100400,36713548320,3540,3545,3550,3540,23569
20230705,100300,36629996170,3550,3540,3550,3540,18080
20230705,100200,36565927075,3545,3540,3545,3535,40448
20230705,100100,36422752505,3540,3540,3540,3535,38838
20230705,100000,36285414335,3535,3545,3545,3535,38486
20230705,095900,36149233730,3540,3545,3545,3540,20358
20230705,095800,36077148515,3540,3540,3545,3535,37826
20230705,095700,35943236085,3545,3550,3555,3540,52745
20230705,095600,35756228070,3550,3560,3565,3545,137757
20230705,095500,35266715830,3560,3555,3565,3550,112881
20230705,095400,34865051865,3555,3545,3555,3540,93292
20230705,095300,34533989585,3545,3535,3545,3530,41102
20230705,095200,34388616695,3535,3530,3535,3525,38106
20230705,095100,34254102040,3530,3525,3530,3525,50515
20230705,095000,34075975345,3530,3525,3530,3520,37721
20230705,094900,33942961400,3525,3515,3525,3510,37254
20230705,094800,33811841490,3515,3510,3525,3505,32266
20230705,094700,33698512890,3525,3535,3535,3505,110470
20230705,094600,33309194785,3535,3520,3535,3520,115983
20230705,094500,32899759135,3510,3505,3530,3485,561856
20230705,094400,30932231375,3505,3525,3530,3505,252009
20230705,094300,30046779590,3525,3535,3545,3525,186896
20230705,094200,29386628145,3540,3545,3545,3535,117822
20230705,094100,28969516580,3545,3550,3550,3540,55479
20230705,094000,28772905975,3550,3550,3550,3540,45304
20230705,093900,28612267255,3545,3545,3550,3540,54188
20230705,093800,28420120885,3540,3545,3550,3540,28116
20230705,093700,28320456230,3545,3540,3550,3540,121076
20230705,093600,27891573295,3545,3545,3545,3540,89111
20230705,093500,27575949550,3545,3540,3550,3540,116924
20230705,093400,27161488600,3545,3550,3555,3530,298613
20230705,093300,26104504660,3550,3565,3565,3545,209330
20230705,093200,25360784495,3565,3555,3565,3555,76616
20230705,093100,25088054305,3560,3570,3570,3550,97503
20230705,093000,24741195995,3570,3590,3590,3565,80079
20230705,092900,24454525815,3590,3575,3600,3570,94297
20230705,092800,24115964445,3575,3565,3585,3545,571915
20230705,092700,22082415230,3560,3570,3575,3560,222445
20230705,092600,21288595140,3575,3585,3585,3570,148059
20230705,092500,20759144200,3585,3590,3590,3575,182644
20230705,092400,20105330585,3585,3580,3590,3580,56329
20230705,092300,19903381360,3585,3590,3590,3580,76500
20230705,092200,19629051675,3585,3590,3595,3585,70575
20230705,092100,19375828170,3595,3595,3600,3590,51081
20230705,092000,19192189330,3595,3585,3600,3580,106556
20230705,091900,18809728615,3585,3595,3600,3580,121935
20230705,091800,18372113630,3595,3580,3595,3575,263389
20230705,091700,17429187075,3580,3610,3615,3580,364380
20230705,091600,16118775050,3610,3615,3615,3605,136146
20230705,091500,15627226340,3615,3620,3625,3600,208908
20230705,091400,14872621615,3620,3655,3665,3615,468598
20230705,091300,13167973015,3660,3645,3660,3645,289783
20230705,091200,12108665410,3650,3645,3650,3630,135017
20230705,091100,11616950765,3640,3625,3645,3620,74605
20230705,091000,11345895885,3630,3625,3630,3615,138357
20230705,090900,10844638970,3625,3650,3655,3615,307909
20230705,090800,9725478635,3650,3630,3650,3620,153183
20230705,090700,9167911755,3635,3620,3635,3615,99851
20230705,090600,8805969680,3625,3600,3630,3600,112807
20230705,090500,8397999155,3600,3585,3605,3570,279459
20230705,090400,7396600045,3590,3590,3595,3585,149237
20230705,090300,6860895700,3590,3585,3590,3570,245761
20230705,090200,5981372420,3585,3645,3655,3560,572923
20230705,090100,3908417075,3645,3560,3645,3555,332495
20230705,090000,2707421025,3560,3615,3615,3550,729258