KissMeData/001470/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,183400,218627134815,4875,4875,4875,4875,356429
20230713,183300,218627134815,4875,4875,4875,4875,0
20230713,183200,218627134815,4875,4875,4875,4875,0
20230713,183100,218627134815,4875,4875,4875,4875,0
20230713,183000,218627134815,4875,4875,4875,4875,0
20230713,182900,218627134815,4875,4875,4875,4875,0
20230713,182800,218627134815,4875,4875,4875,4875,0
20230713,182700,218627134815,4875,4875,4875,4875,0
20230713,182600,218627134815,4875,4875,4875,4875,0
20230713,182500,218627134815,4875,4875,4875,4875,0
20230713,182400,218627134815,4875,4875,4875,4875,0
20230713,182300,218627134815,4875,4875,4875,4875,0
20230713,182200,218627134815,4875,4875,4875,4875,0
20230713,182100,218627134815,4875,4875,4875,4875,0
20230713,182000,218627134815,4875,4875,4875,4875,0
20230713,181900,218627134815,4875,4875,4875,4875,0
20230713,181800,218627134815,4875,4875,4875,4875,0
20230713,181700,218627134815,4875,4875,4875,4875,0
20230713,181600,218627134815,4875,4875,4875,4875,0
20230713,181500,218627134815,4875,4875,4875,4875,0
20230713,181400,218627134815,4875,4875,4875,4875,0
20230713,181300,218627134815,4875,4875,4875,4875,0
20230713,181200,218627134815,4875,4875,4875,4875,0
20230713,181100,218627134815,4875,4875,4875,4875,0
20230713,181000,218627134815,4875,4875,4875,4875,0
20230713,180900,218627134815,4875,4875,4875,4875,0
20230713,180800,218627134815,4875,4875,4875,4875,0
20230713,180700,218627134815,4875,4875,4875,4875,0
20230713,180600,218627134815,4875,4875,4875,4875,0
20230713,180500,218627134815,4875,4875,4875,4875,0
20230713,180400,218627134815,4875,4875,4875,4875,356429
20230713,180300,218627134815,4875,4875,4875,4875,0
20230713,180200,218627134815,4875,4875,4875,4875,0
20230713,180100,218627134815,4875,4875,4875,4875,0
20230713,180000,218627134815,4875,4875,4875,4875,0
20230713,175900,218627134815,4875,4875,4875,4875,0
20230713,175800,218627134815,4875,4875,4875,4875,0
20230713,175700,218627134815,4875,4875,4875,4875,0
20230713,175600,218627134815,4875,4875,4875,4875,0
20230713,175500,218627134815,4875,4875,4875,4875,0
20230713,175400,218627134815,4875,4875,4875,4875,0
20230713,175300,218627134815,4875,4875,4875,4875,0
20230713,175200,218627134815,4875,4875,4875,4875,0
20230713,175100,218627134815,4875,4875,4875,4875,0
20230713,175000,218627134815,4875,4875,4875,4875,0
20230713,174900,218627134815,4875,4875,4875,4875,0
20230713,174800,218627134815,4875,4875,4875,4875,0
20230713,174700,218627134815,4875,4875,4875,4875,0
20230713,174600,218627134815,4875,4875,4875,4875,0
20230713,174500,218627134815,4875,4875,4875,4875,0
20230713,174400,218627134815,4875,4875,4875,4875,0
20230713,174300,218627134815,4875,4875,4875,4875,0
20230713,174200,218627134815,4875,4875,4875,4875,0
20230713,174100,218627134815,4875,4875,4875,4875,0
20230713,174000,218627134815,4875,4875,4875,4875,0
20230713,173900,218627134815,4875,4875,4875,4875,0
20230713,173800,218627134815,4875,4875,4875,4875,0
20230713,173700,218627134815,4875,4875,4875,4875,0
20230713,173600,218627134815,4875,4875,4875,4875,0
20230713,173500,218627134815,4875,4875,4875,4875,0
20230713,173400,218627134815,4875,4875,4875,4875,356429
20230713,173300,218627134815,4875,4875,4875,4875,0
20230713,173200,218627134815,4875,4875,4875,4875,0
20230713,173100,218627134815,4875,4875,4875,4875,0
20230713,173000,218627134815,4875,4875,4875,4875,0
20230713,172900,218627134815,4875,4875,4875,4875,0
20230713,172800,218627134815,4875,4875,4875,4875,0
20230713,172700,218627134815,4875,4875,4875,4875,0
20230713,172600,218627134815,4875,4875,4875,4875,0
20230713,172500,218627134815,4875,4875,4875,4875,0
20230713,172400,218627134815,4875,4875,4875,4875,0
20230713,172300,218627134815,4875,4875,4875,4875,0
20230713,172200,218627134815,4875,4875,4875,4875,0
20230713,172100,218627134815,4875,4875,4875,4875,0
20230713,172000,218627134815,4875,4875,4875,4875,0
20230713,171900,218627134815,4875,4875,4875,4875,0
20230713,171800,218627134815,4875,4875,4875,4875,0
20230713,171700,218627134815,4875,4875,4875,4875,0
20230713,171600,218627134815,4875,4875,4875,4875,0
20230713,171500,218627134815,4875,4875,4875,4875,0
20230713,171400,218627134815,4875,4875,4875,4875,0
20230713,171300,218627134815,4875,4875,4875,4875,0
20230713,171200,218627134815,4875,4875,4875,4875,0
20230713,171100,218627134815,4875,4875,4875,4875,0
20230713,171000,218627134815,4875,4875,4875,4875,0
20230713,170900,218627134815,4875,4875,4875,4875,0
20230713,170800,218627134815,4875,4875,4875,4875,0
20230713,170700,218627134815,4875,4875,4875,4875,0
20230713,170600,218627134815,4875,4875,4875,4875,0
20230713,170500,218627134815,4875,4875,4875,4875,0
20230713,170400,218627134815,4875,4875,4875,4875,356429
20230713,170300,218627134815,4875,4875,4875,4875,0
20230713,170200,218627134815,4875,4875,4875,4875,0
20230713,170100,218627134815,4875,4875,4875,4875,0
20230713,170000,218627134815,4875,4875,4875,4875,0
20230713,165900,218627134815,4875,4875,4875,4875,0
20230713,165800,218627134815,4875,4875,4875,4875,0
20230713,165700,218627134815,4875,4875,4875,4875,0
20230713,165600,218627134815,4875,4875,4875,4875,0
20230713,165500,218627134815,4875,4875,4875,4875,0
20230713,165400,218627134815,4875,4875,4875,4875,0
20230713,165300,218627134815,4875,4875,4875,4875,0
20230713,165200,218627134815,4875,4875,4875,4875,0
20230713,165100,218627134815,4875,4875,4875,4875,0
20230713,165000,218627134815,4875,4875,4875,4875,0
20230713,164900,218627134815,4875,4875,4875,4875,0
20230713,164800,218627134815,4875,4875,4875,4875,0
20230713,164700,218627134815,4875,4875,4875,4875,0
20230713,164600,218627134815,4875,4875,4875,4875,0
20230713,164500,218627134815,4875,4875,4875,4875,0
20230713,164400,218627134815,4875,4875,4875,4875,0
20230713,164300,218627134815,4875,4875,4875,4875,0
20230713,164200,218627134815,4875,4875,4875,4875,0
20230713,164100,218627134815,4875,4875,4875,4875,0
20230713,164000,218627134815,4875,4875,4875,4875,0
20230713,163900,218627134815,4875,4875,4875,4875,0
20230713,163800,218627134815,4875,4875,4875,4875,0
20230713,163700,218627134815,4875,4875,4875,4875,0
20230713,163600,218627134815,4875,4875,4875,4875,0
20230713,163500,218627134815,4875,4875,4875,4875,0
20230713,163400,218627134815,4875,4875,4875,4875,356429
20230713,163300,218627134815,4875,4875,4875,4875,0
20230713,163200,218627134815,4875,4875,4875,4875,0
20230713,163100,218627134815,4875,4875,4875,4875,0
20230713,163000,218627134815,4875,4875,4875,4875,0
20230713,162900,218627134815,4875,4875,4875,4875,0
20230713,162800,218627134815,4875,4875,4875,4875,0
20230713,162700,218627134815,4875,4875,4875,4875,0
20230713,162600,218627134815,4875,4875,4875,4875,0
20230713,162500,218627134815,4875,4875,4875,4875,0
20230713,162400,218627134815,4875,4875,4875,4875,0
20230713,162300,218627134815,4875,4875,4875,4875,0
20230713,162200,218627134815,4875,4875,4875,4875,0
20230713,162100,218627134815,4875,4875,4875,4875,0
20230713,162000,218627134815,4875,4875,4875,4875,0
20230713,161900,218627134815,4875,4875,4875,4875,0
20230713,161800,218627134815,4875,4875,4875,4875,0
20230713,161700,218627134815,4875,4875,4875,4875,0
20230713,161600,218627134815,4875,4875,4875,4875,0
20230713,161500,218627134815,4875,4875,4875,4875,0
20230713,161400,218627134815,4875,4875,4875,4875,0
20230713,161300,218627134815,4875,4875,4875,4875,0
20230713,161200,218627134815,4875,4875,4875,4875,0
20230713,161100,218627134815,4875,4875,4875,4875,0
20230713,161000,218627134815,4875,4875,4875,4875,0
20230713,160900,218627134815,4875,4875,4875,4875,0
20230713,160800,218627134815,4875,4875,4875,4875,0
20230713,160700,218627134815,4875,4875,4875,4875,0
20230713,160600,218627134815,4875,4875,4875,4875,0
20230713,160500,218627134815,4875,4875,4875,4875,0
20230713,160400,218627134815,4875,4875,4875,4875,356429
20230713,160300,218627134815,4875,4875,4875,4875,0
20230713,160200,218627134815,4875,4875,4875,4875,0
20230713,160100,218627134815,4875,4875,4875,4875,0
20230713,160000,218627134815,4875,4875,4875,4875,0
20230713,155900,218627134815,4875,4875,4875,4875,0
20230713,155800,218627134815,4875,4875,4875,4875,0
20230713,155700,218627134815,4875,4875,4875,4875,0
20230713,155600,218627134815,4875,4875,4875,4875,0
20230713,155500,218627134815,4875,4875,4875,4875,0
20230713,155400,218627134815,4875,4875,4875,4875,0
20230713,155300,218627134815,4875,4875,4875,4875,0
20230713,155200,218627134815,4875,4875,4875,4875,0
20230713,155100,218627134815,4875,4875,4875,4875,0
20230713,155000,218627134815,4875,4875,4875,4875,0
20230713,154900,218627134815,4875,4875,4875,4875,0
20230713,154800,218627134815,4875,4875,4875,4875,0
20230713,154700,218627134815,4875,4875,4875,4875,0
20230713,154600,218627134815,4875,4875,4875,4875,0
20230713,154500,218627134815,4875,4875,4875,4875,0
20230713,154400,218627134815,4875,4875,4875,4875,0
20230713,154300,218627134815,4875,4875,4875,4875,0
20230713,154200,218627134815,4875,4875,4875,4875,0
20230713,154100,218627134815,4875,4875,4875,4875,0
20230713,154000,218627134815,4875,4875,4875,4875,0
20230713,153900,218627134815,4875,4875,4875,4875,0
20230713,153800,218627134815,4875,4875,4875,4875,0
20230713,153700,218627134815,4875,4875,4875,4875,0
20230713,153600,218627134815,4875,4875,4875,4875,0
20230713,153500,218627134815,4875,4875,4875,4875,0
20230713,153400,218627134815,4875,4875,4875,4875,356429
20230713,153300,218627134815,4875,4875,4875,4875,0
20230713,153200,218627134815,4875,4875,4875,4875,0
20230713,153100,218627134815,4875,4875,4875,4875,0
20230713,153000,218627134815,4875,4875,4875,4875,356429
20230713,152900,216889543440,4880,4880,4880,4880,0
20230713,152800,216889543440,4880,4880,4880,4880,0
20230713,152700,216889543440,4880,4880,4880,4880,0
20230713,152600,216889543440,4880,4880,4880,4880,0
20230713,152500,216889543440,4880,4880,4880,4880,0
20230713,152400,216889543440,4880,4880,4880,4880,0
20230713,152300,216889543440,4880,4880,4880,4880,0
20230713,152200,216889543440,4880,4880,4880,4880,0
20230713,152100,216889543440,4880,4880,4880,4880,0
20230713,152000,216889543440,4880,4880,4880,4880,0
20230713,151900,216889543440,4880,4880,4880,4875,104646
20230713,151800,216379103665,4875,4885,4890,4870,257551
20230713,151700,215122704525,4885,4885,4890,4885,53751
20230713,151600,214860027475,4885,4885,4890,4880,97896
20230713,151500,214381799290,4885,4885,4885,4880,76103
20230713,151400,214010123910,4885,4885,4890,4880,50924
20230713,151300,213761376960,4885,4885,4890,4880,40900
20230713,151200,213561640190,4885,4880,4890,4880,81228
20230713,151100,213165165135,4885,4885,4885,4880,31068
20230713,151000,213013457010,4885,4880,4885,4880,22563
20230713,150900,212903293135,4885,4875,4885,4875,64220
20230713,150800,212589721420,4880,4880,4880,4875,39947
20230713,150700,212394881620,4880,4880,4885,4875,45233
20230713,150600,212174216720,4880,4885,4885,4875,104004
20230713,150500,211666747115,4885,4885,4885,4880,33447
20230713,150400,211503470165,4885,4885,4890,4880,43743
20230713,150300,211289813275,4885,4890,4890,4885,38610
20230713,150200,211101163445,4890,4885,4890,4885,29595
20230713,150100,210956548455,4885,4890,4890,4885,19685
20230713,150000,210860352730,4890,4895,4895,4885,41611
20230713,145900,210656906755,4895,4895,4895,4890,23244
20230713,145800,210543179760,4895,4895,4895,4890,30604
20230713,145700,210393419445,4890,4895,4905,4890,33027
20230713,145600,210231727800,4900,4905,4910,4895,86185
20230713,145500,209809298455,4905,4905,4910,4900,88702
20230713,145400,209374143465,4905,4905,4905,4895,131119
20230713,145300,208731316700,4900,4880,4905,4875,211083
20230713,145200,207699290315,4875,4875,4885,4875,75455
20230713,145100,207331196740,4875,4880,4885,4875,73537
20230713,145000,206972588995,4880,4880,4885,4875,31519
20230713,144900,206818759865,4880,4885,4885,4880,58382
20230713,144800,206533834895,4885,4885,4885,4880,18447
20230713,144700,206443772335,4880,4885,4885,4880,40908
20230713,144600,206244102590,4885,4890,4890,4880,66132
20230713,144500,205921145770,4885,4885,4890,4885,33449
20230713,144400,205757670270,4890,4885,4890,4885,19479
20230713,144300,205662459640,4890,4885,4890,4885,17491
20230713,144200,205576981595,4890,4885,4890,4885,16563
20230713,144100,205496039440,4890,4885,4890,4880,29544
20230713,144000,205351638955,4885,4885,4885,4880,38511
20230713,143900,205163518770,4885,4880,4885,4880,39434
20230713,143800,204970955690,4885,4880,4885,4880,19467
20230713,143700,204875884295,4880,4880,4885,4880,27706
20230713,143600,204740652565,4885,4880,4885,4880,31596
20230713,143500,204586422540,4880,4890,4895,4880,67866
20230713,143400,204254752710,4890,4895,4895,4890,18740
20230713,143300,204163037475,4895,4895,4900,4890,29602
20230713,143200,204018192925,4890,4900,4900,4890,40590
20230713,143100,203819444915,4900,4905,4905,4895,77797
20230713,143000,203438095275,4905,4905,4910,4900,63023
20230713,142900,203128974795,4905,4895,4905,4895,64271
20230713,142800,202814047150,4895,4885,4895,4880,83723
20230713,142700,202404679255,4885,4885,4885,4880,22637
20230713,142600,202294152255,4880,4885,4885,4880,11933
20230713,142500,202235896825,4880,4875,4885,4875,33776
20230713,142400,202071067305,4875,4870,4880,4865,40700
20230713,142300,201872769620,4870,4870,4875,4865,34081
20230713,142200,201706823475,4870,4875,4880,4870,43023
20230713,142100,201497192365,4875,4880,4885,4875,33071
20230713,142000,201335817775,4880,4870,4880,4865,50505
20230713,141900,201089534230,4865,4860,4870,4860,33271
20230713,141800,200927711225,4865,4860,4865,4855,42419
20230713,141700,200721585295,4860,4855,4865,4855,61475
20230713,141600,200422958920,4855,4860,4865,4855,55434
20230713,141500,200153536255,4865,4865,4865,4860,49299
20230713,141400,199913901350,4865,4865,4870,4860,75017
20230713,141300,199548977985,4870,4870,4870,4865,27656
20230713,141200,199414396235,4870,4875,4875,4865,36361
20230713,141100,199237324995,4875,4875,4880,4870,44422
20230713,141000,199020932180,4875,4875,4880,4870,43245
20230713,140900,198810143840,4875,4875,4880,4870,28809
20230713,140800,198669696430,4875,4880,4880,4870,33783
20230713,140700,198505002100,4875,4875,4880,4875,38213
20230713,140600,198318657405,4875,4880,4880,4875,56991
20230713,140500,198040767510,4880,4880,4885,4875,26286
20230713,140400,197912485765,4880,4885,4890,4875,144961
20230713,140300,197204783355,4885,4890,4890,4885,31199
20230713,140200,197052339160,4885,4890,4890,4885,16658
20230713,140100,196970917330,4890,4890,4895,4885,17096
20230713,140000,196887325350,4890,4890,4895,4885,35602
20230713,135900,196713179935,4890,4890,4890,4885,27736
20230713,135800,196577577630,4890,4890,4895,4885,75565
20230713,135700,196208063175,4890,4890,4895,4890,9716
20230713,135600,196160528275,4890,4890,4895,4890,48570
20230713,135500,195922906105,4890,4895,4895,4890,20934
20230713,135400,195820516565,4895,4895,4895,4890,16408
20230713,135300,195740266815,4890,4895,4900,4890,64277
20230713,135200,195425584205,4895,4885,4895,4880,73429
20230713,135100,195066587440,4885,4885,4885,4875,42931
20230713,135000,194856944720,4880,4875,4885,4875,34595
20230713,134900,194688180270,4875,4875,4880,4870,31882
20230713,134800,194532786175,4875,4870,4880,4860,67685
20230713,134700,194202891065,4860,4855,4870,4850,139620
20230713,134600,193524698065,4855,4860,4860,4850,122785
20230713,134500,192928717900,4855,4860,4865,4855,97631
20230713,134400,192454371930,4860,4865,4870,4860,109144
20230713,134300,191923740475,4865,4865,4870,4865,67257
20230713,134200,191596476655,4870,4870,4875,4865,75079
20230713,134100,191230923250,4875,4880,4880,4870,76750
20230713,134000,190856954435,4875,4875,4880,4875,53450
20230713,133900,190596342795,4880,4880,4885,4875,25391
20230713,133800,190472517470,4880,4885,4885,4875,56220
20230713,133700,190198162305,4885,4890,4890,4880,35435
20230713,133600,190025006390,4890,4890,4895,4885,21785
20230713,133500,189918475575,4890,4885,4895,4880,28034
20230713,133400,189781434835,4885,4885,4885,4880,14705
20230713,133300,189709622790,4885,4890,4895,4880,25490
20230713,133200,189585000450,4890,4895,4900,4885,17956
20230713,133100,189497146635,4895,4890,4900,4890,31961
20230713,133000,189340645330,4895,4875,4895,4875,43473
20230713,132900,189128316580,4880,4880,4885,4875,71326
20230713,132800,188780406075,4875,4885,4885,4875,103085
20230713,132700,188277375685,4885,4885,4890,4880,26730
20230713,132600,188146804995,4885,4890,4895,4880,38779
20230713,132500,187957349195,4890,4885,4895,4885,58043
20230713,132400,187673709015,4885,4890,4890,4885,34874
20230713,132300,187503323790,4890,4895,4895,4885,48525
20230713,132200,187266028020,4890,4895,4900,4890,31282
20230713,132100,187112959885,4895,4900,4900,4895,39209
20230713,132000,186920996070,4900,4895,4900,4890,25764
20230713,131900,186794865555,4900,4905,4905,4895,49493
20230713,131800,186552505485,4900,4905,4910,4895,96111
20230713,131700,186081521465,4905,4910,4910,4905,26310
20230713,131600,185952446195,4910,4915,4915,4910,17149
20230713,131500,185868228445,4915,4910,4915,4900,61508
20230713,131400,185566490485,4910,4915,4915,4905,34751
20230713,131300,185395869050,4910,4910,4920,4910,45719
20230713,131200,185171178470,4915,4910,4915,4905,36358
20230713,131100,184992678100,4905,4905,4910,4905,9574
20230713,131000,184945693990,4905,4900,4910,4895,64092
20230713,130900,184631597710,4900,4900,4900,4895,13866
20230713,130800,184563713880,4895,4895,4900,4895,35853
20230713,130700,184388143110,4895,4895,4900,4890,46335
20230713,130600,184161346955,4895,4895,4900,4895,19045
20230713,130500,184068089935,4895,4900,4905,4895,56440
20230713,130400,183791687790,4900,4910,4910,4900,106534
20230713,130300,183269608930,4905,4905,4910,4900,49183
20230713,130200,183028375005,4905,4905,4910,4900,45452
20230713,130100,182805440945,4905,4905,4910,4905,20476
20230713,130000,182704986680,4905,4920,4920,4905,93243
20230713,125900,182247218500,4915,4920,4925,4915,15617
20230713,125800,182170395645,4920,4920,4925,4915,21865
20230713,125700,182062838055,4920,4920,4925,4915,35732
20230713,125600,181887096985,4915,4925,4925,4915,40315
20230713,125500,181688747465,4920,4920,4925,4915,34363
20230713,125400,181519688830,4920,4920,4925,4915,33614
20230713,125300,181354307690,4920,4920,4920,4915,39050
20230713,125200,181162302235,4915,4920,4930,4915,33892
20230713,125100,180995398705,4930,4915,4930,4910,67404
20230713,125000,180663707465,4915,4940,4940,4910,143223
20230713,124900,179958544065,4935,4935,4945,4935,79315
20230713,124800,179566742080,4935,4935,4940,4925,96040
20230713,124700,179093058040,4935,4945,4945,4930,148134
20230713,124600,178361328500,4945,4935,4945,4930,118752
20230713,124500,177774961930,4935,4925,4935,4925,78914
20230713,124400,177385771790,4930,4925,4930,4925,78974
20230713,124300,176996589925,4925,4910,4930,4910,113107
20230713,124200,176439874230,4915,4910,4915,4905,15552
20230713,124100,176363492590,4915,4905,4915,4900,29841
20230713,124000,176217057850,4910,4915,4915,4900,68186
20230713,123900,175882395965,4910,4920,4920,4910,57504
20230713,123800,175599682985,4920,4925,4925,4920,73319
20230713,123700,175238842070,4920,4920,4925,4915,37718
20230713,123600,175053223680,4915,4925,4925,4910,58539
20230713,123500,174765263825,4925,4920,4925,4915,57529
20230713,123400,174482232605,4920,4915,4920,4910,38931
20230713,123300,174290742455,4915,4910,4915,4905,100547
20230713,123200,173796882225,4905,4905,4910,4905,17507
20230713,123100,173710992710,4905,4905,4910,4900,23809
20230713,123000,173594206345,4905,4910,4910,4900,21100
20230713,122900,173490680190,4910,4910,4910,4905,15629
20230713,122800,173414004735,4910,4905,4910,4900,30517
20230713,122700,173264373000,4900,4905,4905,4900,84858
20230713,122600,172848277935,4900,4905,4905,4900,23821
20230713,122500,172731505165,4900,4900,4905,4900,13284
20230713,122400,172666384015,4900,4895,4905,4895,55585
20230713,122300,172394042490,4900,4895,4900,4895,18933
20230713,122200,172301330965,4895,4895,4900,4890,20662
20230713,122100,172200210975,4895,4895,4900,4890,12425
20230713,122000,172139391645,4890,4900,4900,4890,30340
20230713,121900,171990881465,4895,4900,4900,4890,25521
20230713,121800,171865945715,4895,4910,4910,4895,70625
20230713,121700,171519750060,4905,4905,4910,4905,32577
20230713,121600,171359814385,4910,4910,4910,4905,35521
20230713,121500,171185456625,4910,4905,4910,4900,47315
20230713,121400,170953196950,4905,4895,4905,4895,18531
20230713,121300,170862383120,4900,4900,4900,4895,44505
20230713,121200,170644320245,4900,4895,4900,4890,17466
20230713,121100,170558847525,4895,4890,4895,4890,26345
20230713,121000,170429989210,4895,4890,4895,4890,9590
20230713,120900,170383065040,4895,4885,4895,4880,12476
20230713,120800,170322114100,4885,4880,4885,4875,32480
20230713,120700,170163605735,4880,4890,4895,4880,35820
20230713,120600,169988605150,4895,4895,4895,4890,22497
20230713,120500,169878586025,4890,4895,4900,4890,25936
20230713,120400,169751641795,4895,4900,4905,4895,26902
20230713,120300,169619821620,4905,4900,4905,4900,12916
20230713,120200,169556523045,4900,4905,4910,4900,40698
20230713,120100,169356960525,4905,4900,4915,4900,87173
20230713,120000,168929143300,4905,4920,4920,4900,69029
20230713,115900,168590185060,4920,4900,4920,4895,93236
20230713,115800,168132536990,4900,4900,4900,4895,43645
20230713,115700,167918727375,4900,4895,4900,4890,33129
20230713,115600,167756538125,4895,4890,4895,4890,15522
20230713,115500,167680602415,4895,4885,4895,4885,25724
20230713,115400,167554852675,4885,4885,4895,4885,29686
20230713,115300,167409734045,4890,4885,4900,4885,21111
20230713,115200,167306474005,4900,4880,4900,4875,57570
20230713,115100,167025137755,4880,4875,4880,4875,9411
20230713,115000,166979237825,4875,4875,4880,4870,19595
20230713,114900,166883734875,4870,4875,4880,4870,34371
20230713,114800,166716204750,4875,4880,4880,4875,14800
20230713,114700,166644028625,4880,4880,4880,4870,38270
20230713,114600,166457474125,4880,4880,4885,4875,20524
20230713,114500,166357314670,4880,4885,4885,4880,28847
20230713,114400,166216445975,4885,4880,4885,4880,14743
20230713,114300,166144492900,4885,4885,4885,4875,44082
20230713,114200,165929374200,4880,4880,4885,4880,19012
20230713,114100,165836558320,4880,4885,4885,4880,14626
20230713,114000,165765161610,4890,4890,4890,4880,32174
20230713,113900,165607993980,4885,4885,4890,4880,57467
20230713,113800,165327265615,4890,4895,4895,4885,17921
20230713,113700,165239623805,4890,4885,4895,4885,22970
20230713,113600,165127354745,4885,4885,4890,4880,17793
20230713,113500,165040431625,4885,4900,4900,4885,54972
20230713,113400,164771459745,4900,4895,4900,4890,50788
20230713,113300,164522869610,4895,4875,4895,4875,54967
20230713,113200,164254281785,4875,4865,4880,4865,73799
20230713,113100,163894928915,4865,4865,4870,4865,15882
20230713,113000,163817653235,4865,4865,4870,4865,26570
20230713,112900,163688373555,4865,4860,4870,4860,24371
20230713,112800,163569794495,4865,4860,4870,4860,45519
20230713,112700,163348357660,4865,4865,4870,4860,42811
20230713,112600,163140145765,4865,4870,4870,4860,42027
20230713,112500,162935677325,4870,4875,4875,4865,32479
20230713,112400,162777531895,4870,4870,4875,4865,33661
20230713,112300,162613553155,4875,4865,4875,4865,16376
20230713,112200,162533803660,4865,4865,4870,4860,52453
20230713,112100,162278721530,4860,4860,4865,4855,52767
20230713,112000,162022250915,4860,4860,4865,4855,93468
20230713,111900,161567931480,4860,4870,4880,4860,102440
20230713,111800,161069197970,4875,4880,4880,4870,69581
20230713,111700,160729880965,4875,4880,4880,4875,48482
20230713,111600,160493445300,4880,4875,4885,4875,41463
20230713,111500,160291181740,4875,4880,4880,4860,158376
20230713,111400,159519956355,4880,4895,4895,4875,86347
20230713,111300,159098616570,4895,4910,4910,4890,53890
20230713,111200,158834488355,4905,4910,4910,4905,28127
20230713,111100,158696423005,4905,4895,4910,4895,32141
20230713,111000,158538842245,4895,4895,4900,4885,39155
20230713,110900,158347138720,4890,4875,4895,4875,149106
20230713,110800,157618878505,4880,4880,4880,4875,74183
20230713,110700,157257211895,4880,4880,4885,4875,78882
20230713,110600,156872232535,4885,4885,4885,4880,35048
20230713,110500,156701082355,4885,4885,4885,4880,43248
20230713,110400,156490017365,4885,4885,4890,4885,59174
20230713,110300,156200949510,4885,4890,4890,4885,33535
20230713,110200,156037110170,4890,4890,4895,4885,24174
20230713,110100,155918937335,4890,4890,4895,4885,40507
20230713,110000,155720846945,4895,4900,4900,4890,30319
20230713,105900,155572495810,4895,4895,4900,4895,29931
20230713,105800,155425937885,4900,4890,4900,4885,46615
20230713,105700,155197825700,4885,4885,4890,4880,53244
20230713,105600,154937699850,4885,4895,4895,4880,54260
20230713,105500,154672525080,4895,4900,4905,4890,146825
20230713,105400,153953339590,4905,4905,4910,4900,61264
20230713,105300,153652863970,4905,4905,4910,4905,28406
20230713,105200,153513501345,4910,4910,4915,4905,17284
20230713,105100,153428705135,4905,4905,4915,4905,29970
20230713,105000,153281650305,4910,4905,4910,4900,28056
20230713,104900,153144034685,4905,4920,4920,4905,91682
20230713,104800,152693965355,4915,4925,4925,4915,48581
20230713,104700,152454904365,4925,4920,4925,4915,25607
20230713,104600,152328862395,4920,4925,4925,4915,50474
20230713,104500,152080419750,4920,4910,4925,4905,114137
20230713,104400,151519305120,4910,4900,4910,4900,18905
20230713,104300,151426535805,4900,4905,4910,4900,52004
20230713,104200,151171561060,4905,4905,4910,4905,30628
20230713,104100,151021308840,4905,4910,4910,4900,40963
20230713,104000,150820436130,4905,4910,4920,4905,45990
20230713,103900,150594623870,4915,4925,4925,4905,91522
20230713,103800,150144794985,4920,4925,4930,4920,67650
20230713,103700,149811679975,4930,4945,4945,4925,92036
20230713,103600,149357442595,4945,4935,4945,4930,89964
20230713,103500,148913002990,4935,4925,4935,4920,98173
20230713,103400,148429035255,4920,4910,4920,4905,70231
20230713,103300,148083746315,4910,4915,4915,4890,123070
20230713,103200,147480456775,4910,4925,4925,4910,78395
20230713,103100,147094861555,4920,4925,4930,4920,57616
20230713,103000,146811118925,4925,4925,4935,4920,66259
20230713,102900,146484713545,4930,4940,4950,4925,233799
20230713,102800,145329320685,4945,4925,4945,4925,149258
20230713,102700,144592500570,4930,4950,4955,4910,300877
20230713,102600,143107013105,4950,4915,4950,4910,299202
20230713,102500,141630700990,4915,4875,4915,4875,238200
20230713,102400,140465078335,4880,4885,4885,4875,42694
20230713,102300,140256781820,4885,4895,4895,4880,91533
20230713,102200,139809373380,4895,4890,4895,4885,72715
20230713,102100,139453634445,4885,4885,4895,4880,76466
20230713,102000,139079748495,4885,4875,4890,4870,52385
20230713,101900,138824075090,4875,4865,4875,4860,38389
20230713,101800,138637373330,4865,4860,4870,4860,39349
20230713,101700,138446027270,4865,4895,4895,4855,135605
20230713,101600,137785949855,4895,4890,4900,4880,172188
20230713,101500,136943615755,4890,4890,4890,4880,136637
20230713,101400,136275815280,4890,4870,4895,4865,259124
20230713,101300,135010135130,4870,4835,4875,4830,249879
20230713,101200,133796882010,4835,4820,4840,4805,341655
20230713,101100,132151411675,4820,4840,4840,4815,159476
20230713,101000,131381699460,4840,4830,4845,4825,185187
20230713,100900,130485665050,4835,4850,4850,4810,494016
20230713,100800,128101077230,4850,4855,4860,4845,212751
20230713,100700,127069047660,4860,4860,4865,4855,155184
20230713,100600,126315172455,4860,4865,4870,4855,120960
20230713,100500,125727180395,4860,4875,4875,4855,205806
20230713,100400,124726852700,4870,4885,4890,4870,87898
20230713,100300,124297988090,4885,4895,4900,4880,96180
20230713,100200,123827747795,4895,4880,4900,4875,191941
20230713,100100,122889458275,4880,4875,4880,4845,613626
20230713,100000,119906862980,4875,4890,4895,4875,380903
20230713,095900,118047862030,4895,4885,4895,4885,226959
20230713,095800,116938315180,4885,4910,4915,4885,393425
20230713,095700,115011438660,4910,4915,4915,4910,79084
20230713,095600,114623080185,4915,4915,4920,4910,52661
20230713,095500,114364294820,4915,4920,4920,4910,87635
20230713,095400,113933685000,4920,4905,4930,4905,164620
20230713,095300,113124035570,4910,4915,4915,4900,93712
20230713,095200,112664159100,4915,4920,4925,4910,84995
20230713,095100,112246313540,4925,4925,4930,4920,45898
20230713,095000,112020275625,4925,4935,4935,4920,67902
20230713,094900,111685709125,4935,4935,4945,4930,39042
20230713,094800,111492993825,4935,4950,4955,4930,104342
20230713,094700,110977248205,4950,4950,4960,4945,155086
20230713,094600,110209307745,4950,4935,4950,4935,112119
20230713,094500,109654952900,4940,4905,4940,4905,150418
20230713,094400,108914518240,4915,4910,4915,4895,311566
20230713,094300,107387304805,4905,4920,4925,4905,155498
20230713,094200,106623511620,4925,4925,4925,4915,137954
20230713,094100,105944677355,4925,4930,4935,4920,68314
20230713,094000,105608184850,4930,4925,4935,4920,136481
20230713,093900,104936056075,4925,4940,4940,4920,93856
20230713,093800,104473421015,4940,4955,4955,4940,79937
20230713,093700,104078240125,4955,4965,4965,4950,116470
20230713,093600,103500939120,4965,4950,4965,4945,122207
20230713,093500,102894756890,4945,4935,4950,4925,187087
20230713,093400,101971470645,4935,4955,4955,4930,159278
20230713,093300,101184386045,4955,4950,4965,4945,224858
20230713,093200,100070463005,4950,4940,4950,4935,125922
20230713,093100,99447916080,4940,4925,4945,4920,254813
20230713,093000,98191128695,4925,4895,4925,4890,253171
20230713,092900,96948964545,4890,4890,4900,4880,361673
20230713,092800,95181564070,4890,4925,4930,4890,306803
20230713,092700,93674010960,4925,4890,4925,4885,562463
20230713,092600,90914359865,4885,4945,4950,4885,649577
20230713,092500,87723604325,4950,4970,4970,4945,172350
20230713,092400,86870008255,4970,4965,4970,4935,604032
20230713,092300,83879438655,4960,4975,4980,4960,257565
20230713,092200,82599938360,4980,5000,5010,4975,257670
20230713,092100,81315642910,5000,5000,5020,4995,219096
20230713,092000,80219374345,5000,4985,5000,4980,127195
20230713,091900,79584723470,4990,4980,4990,4960,401712
20230713,091800,77585963210,4985,5000,5020,4980,287475
20230713,091700,76149589545,5000,5020,5030,5000,266636
20230713,091600,74812726345,5020,5020,5030,5010,120340
20230713,091500,74208515805,5010,5010,5030,5010,228257
20230713,091400,73063600305,5010,5060,5060,5010,293509
20230713,091300,71587881305,5050,5060,5090,5050,466846
20230713,091200,69221534425,5060,5030,5070,5020,294078
20230713,091100,67738661245,5030,5020,5030,5000,284531
20230713,091000,66310619675,5020,4950,5020,4950,504387
20230713,090900,63795378325,4955,5010,5020,4950,694307
20230713,090800,60332939145,5010,5050,5060,5000,503608
20230713,090700,57796432035,5050,5020,5060,4990,918382
20230713,090600,53185786580,5020,5090,5090,5000,1124725
20230713,090500,47511546790,5090,5060,5120,5050,955837
20230713,090400,42642897400,5060,5180,5190,5060,1223154
20230713,090300,36377743130,5190,5160,5240,5140,1175315
20230713,090200,30271909980,5160,5170,5260,5130,2259302
20230713,090100,18505792460,5170,5100,5170,5090,1173144
20230713,090000,12486794760,5100,5090,5190,5060,2440962