KissMeData/033230/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,191000,14350119500,3785,3785,3785,3785,20569
20230705,190900,14350119500,3785,3785,3785,3785,0
20230705,190800,14350119500,3785,3785,3785,3785,0
20230705,190700,14350119500,3785,3785,3785,3785,0
20230705,190600,14350119500,3785,3785,3785,3785,0
20230705,190500,14350119500,3785,3785,3785,3785,0
20230705,190400,14350119500,3785,3785,3785,3785,0
20230705,190300,14350119500,3785,3785,3785,3785,0
20230705,190200,14350119500,3785,3785,3785,3785,0
20230705,190100,14350119500,3785,3785,3785,3785,0
20230705,190000,14350119500,3785,3785,3785,3785,0
20230705,185900,14350119500,3785,3785,3785,3785,0
20230705,185800,14350119500,3785,3785,3785,3785,0
20230705,185700,14350119500,3785,3785,3785,3785,0
20230705,185600,14350119500,3785,3785,3785,3785,0
20230705,185500,14350119500,3785,3785,3785,3785,0
20230705,185400,14350119500,3785,3785,3785,3785,0
20230705,185300,14350119500,3785,3785,3785,3785,0
20230705,185200,14350119500,3785,3785,3785,3785,0
20230705,185100,14350119500,3785,3785,3785,3785,0
20230705,185000,14350119500,3785,3785,3785,3785,0
20230705,184900,14350119500,3785,3785,3785,3785,0
20230705,184800,14350119500,3785,3785,3785,3785,0
20230705,184700,14350119500,3785,3785,3785,3785,0
20230705,184600,14350119500,3785,3785,3785,3785,0
20230705,184500,14350119500,3785,3785,3785,3785,0
20230705,184400,14350119500,3785,3785,3785,3785,0
20230705,184300,14350119500,3785,3785,3785,3785,0
20230705,184200,14350119500,3785,3785,3785,3785,0
20230705,184100,14350119500,3785,3785,3785,3785,0
20230705,184000,14350119500,3785,3785,3785,3785,20569
20230705,183900,14350119500,3785,3785,3785,3785,0
20230705,183800,14350119500,3785,3785,3785,3785,0
20230705,183700,14350119500,3785,3785,3785,3785,0
20230705,183600,14350119500,3785,3785,3785,3785,0
20230705,183500,14350119500,3785,3785,3785,3785,0
20230705,183400,14350119500,3785,3785,3785,3785,0
20230705,183300,14350119500,3785,3785,3785,3785,0
20230705,183200,14350119500,3785,3785,3785,3785,0
20230705,183100,14350119500,3785,3785,3785,3785,0
20230705,183000,14350119500,3785,3785,3785,3785,0
20230705,182900,14350119500,3785,3785,3785,3785,0
20230705,182800,14350119500,3785,3785,3785,3785,0
20230705,182700,14350119500,3785,3785,3785,3785,0
20230705,182600,14350119500,3785,3785,3785,3785,0
20230705,182500,14350119500,3785,3785,3785,3785,0
20230705,182400,14350119500,3785,3785,3785,3785,0
20230705,182300,14350119500,3785,3785,3785,3785,0
20230705,182200,14350119500,3785,3785,3785,3785,0
20230705,182100,14350119500,3785,3785,3785,3785,0
20230705,182000,14350119500,3785,3785,3785,3785,0
20230705,181900,14350119500,3785,3785,3785,3785,0
20230705,181800,14350119500,3785,3785,3785,3785,0
20230705,181700,14350119500,3785,3785,3785,3785,0
20230705,181600,14350119500,3785,3785,3785,3785,0
20230705,181500,14350119500,3785,3785,3785,3785,0
20230705,181400,14350119500,3785,3785,3785,3785,0
20230705,181300,14350119500,3785,3785,3785,3785,0
20230705,181200,14350119500,3785,3785,3785,3785,0
20230705,181100,14350119500,3785,3785,3785,3785,0
20230705,181000,14350119500,3785,3785,3785,3785,20569
20230705,180900,14350119500,3785,3785,3785,3785,0
20230705,180800,14350119500,3785,3785,3785,3785,0
20230705,180700,14350119500,3785,3785,3785,3785,0
20230705,180600,14350119500,3785,3785,3785,3785,0
20230705,180500,14350119500,3785,3785,3785,3785,0
20230705,180400,14350119500,3785,3785,3785,3785,0
20230705,180300,14350119500,3785,3785,3785,3785,0
20230705,180200,14350119500,3785,3785,3785,3785,0
20230705,180100,14350119500,3785,3785,3785,3785,0
20230705,180000,14350119500,3785,3785,3785,3785,0
20230705,175900,14350119500,3785,3785,3785,3785,0
20230705,175800,14350119500,3785,3785,3785,3785,0
20230705,175700,14350119500,3785,3785,3785,3785,0
20230705,175600,14350119500,3785,3785,3785,3785,0
20230705,175500,14350119500,3785,3785,3785,3785,0
20230705,175400,14350119500,3785,3785,3785,3785,0
20230705,175300,14350119500,3785,3785,3785,3785,0
20230705,175200,14350119500,3785,3785,3785,3785,0
20230705,175100,14350119500,3785,3785,3785,3785,0
20230705,175000,14350119500,3785,3785,3785,3785,0
20230705,174900,14350119500,3785,3785,3785,3785,0
20230705,174800,14350119500,3785,3785,3785,3785,0
20230705,174700,14350119500,3785,3785,3785,3785,0
20230705,174600,14350119500,3785,3785,3785,3785,0
20230705,174500,14350119500,3785,3785,3785,3785,0
20230705,174400,14350119500,3785,3785,3785,3785,0
20230705,174300,14350119500,3785,3785,3785,3785,0
20230705,174200,14350119500,3785,3785,3785,3785,0
20230705,174100,14350119500,3785,3785,3785,3785,0
20230705,174000,14350119500,3785,3785,3785,3785,20569
20230705,173900,14350119500,3785,3785,3785,3785,0
20230705,173800,14350119500,3785,3785,3785,3785,0
20230705,173700,14350119500,3785,3785,3785,3785,0
20230705,173600,14350119500,3785,3785,3785,3785,0
20230705,173500,14350119500,3785,3785,3785,3785,0
20230705,173400,14350119500,3785,3785,3785,3785,0
20230705,173300,14350119500,3785,3785,3785,3785,0
20230705,173200,14350119500,3785,3785,3785,3785,0
20230705,173100,14350119500,3785,3785,3785,3785,0
20230705,173000,14350119500,3785,3785,3785,3785,0
20230705,172900,14350119500,3785,3785,3785,3785,0
20230705,172800,14350119500,3785,3785,3785,3785,0
20230705,172700,14350119500,3785,3785,3785,3785,0
20230705,172600,14350119500,3785,3785,3785,3785,0
20230705,172500,14350119500,3785,3785,3785,3785,0
20230705,172400,14350119500,3785,3785,3785,3785,0
20230705,172300,14350119500,3785,3785,3785,3785,0
20230705,172200,14350119500,3785,3785,3785,3785,0
20230705,172100,14350119500,3785,3785,3785,3785,0
20230705,172000,14350119500,3785,3785,3785,3785,0
20230705,171900,14350119500,3785,3785,3785,3785,0
20230705,171800,14350119500,3785,3785,3785,3785,0
20230705,171700,14350119500,3785,3785,3785,3785,0
20230705,171600,14350119500,3785,3785,3785,3785,0
20230705,171500,14350119500,3785,3785,3785,3785,0
20230705,171400,14350119500,3785,3785,3785,3785,0
20230705,171300,14350119500,3785,3785,3785,3785,0
20230705,171200,14350119500,3785,3785,3785,3785,0
20230705,171100,14350119500,3785,3785,3785,3785,0
20230705,171000,14350119500,3785,3785,3785,3785,20569
20230705,170900,14350119500,3785,3785,3785,3785,0
20230705,170800,14350119500,3785,3785,3785,3785,0
20230705,170700,14350119500,3785,3785,3785,3785,0
20230705,170600,14350119500,3785,3785,3785,3785,0
20230705,170500,14350119500,3785,3785,3785,3785,0
20230705,170400,14350119500,3785,3785,3785,3785,0
20230705,170300,14350119500,3785,3785,3785,3785,0
20230705,170200,14350119500,3785,3785,3785,3785,0
20230705,170100,14350119500,3785,3785,3785,3785,0
20230705,170000,14350119500,3785,3785,3785,3785,0
20230705,165900,14350119500,3785,3785,3785,3785,0
20230705,165800,14350119500,3785,3785,3785,3785,0
20230705,165700,14350119500,3785,3785,3785,3785,0
20230705,165600,14350119500,3785,3785,3785,3785,0
20230705,165500,14350119500,3785,3785,3785,3785,0
20230705,165400,14350119500,3785,3785,3785,3785,0
20230705,165300,14350119500,3785,3785,3785,3785,0
20230705,165200,14350119500,3785,3785,3785,3785,0
20230705,165100,14350119500,3785,3785,3785,3785,0
20230705,165000,14350119500,3785,3785,3785,3785,0
20230705,164900,14350119500,3785,3785,3785,3785,0
20230705,164800,14350119500,3785,3785,3785,3785,0
20230705,164700,14350119500,3785,3785,3785,3785,0
20230705,164600,14350119500,3785,3785,3785,3785,0
20230705,164500,14350119500,3785,3785,3785,3785,0
20230705,164400,14350119500,3785,3785,3785,3785,0
20230705,164300,14350119500,3785,3785,3785,3785,0
20230705,164200,14350119500,3785,3785,3785,3785,0
20230705,164100,14350119500,3785,3785,3785,3785,0
20230705,164000,14350119500,3785,3785,3785,3785,20569
20230705,163900,14350119500,3785,3785,3785,3785,0
20230705,163800,14350119500,3785,3785,3785,3785,0
20230705,163700,14350119500,3785,3785,3785,3785,0
20230705,163600,14350119500,3785,3785,3785,3785,0
20230705,163500,14350119500,3785,3785,3785,3785,0
20230705,163400,14350119500,3785,3785,3785,3785,0
20230705,163300,14350119500,3785,3785,3785,3785,0
20230705,163200,14350119500,3785,3785,3785,3785,0
20230705,163100,14350119500,3785,3785,3785,3785,0
20230705,163000,14350119500,3785,3785,3785,3785,0
20230705,162900,14350119500,3785,3785,3785,3785,0
20230705,162800,14350119500,3785,3785,3785,3785,0
20230705,162700,14350119500,3785,3785,3785,3785,0
20230705,162600,14350119500,3785,3785,3785,3785,0
20230705,162500,14350119500,3785,3785,3785,3785,0
20230705,162400,14350119500,3785,3785,3785,3785,0
20230705,162300,14350119500,3785,3785,3785,3785,0
20230705,162200,14350119500,3785,3785,3785,3785,0
20230705,162100,14350119500,3785,3785,3785,3785,0
20230705,162000,14350119500,3785,3785,3785,3785,0
20230705,161900,14350119500,3785,3785,3785,3785,0
20230705,161800,14350119500,3785,3785,3785,3785,0
20230705,161700,14350119500,3785,3785,3785,3785,0
20230705,161600,14350119500,3785,3785,3785,3785,0
20230705,161500,14350119500,3785,3785,3785,3785,0
20230705,161400,14350119500,3785,3785,3785,3785,0
20230705,161300,14350119500,3785,3785,3785,3785,0
20230705,161200,14350119500,3785,3785,3785,3785,0
20230705,161100,14350119500,3785,3785,3785,3785,0
20230705,161000,14350119500,3785,3785,3785,3785,20569
20230705,160900,14350119500,3785,3785,3785,3785,0
20230705,160800,14350119500,3785,3785,3785,3785,0
20230705,160700,14350119500,3785,3785,3785,3785,0
20230705,160600,14350119500,3785,3785,3785,3785,0
20230705,160500,14350119500,3785,3785,3785,3785,0
20230705,160400,14350119500,3785,3785,3785,3785,0
20230705,160300,14350119500,3785,3785,3785,3785,0
20230705,160200,14350119500,3785,3785,3785,3785,0
20230705,160100,14350119500,3785,3785,3785,3785,0
20230705,160000,14350119500,3785,3785,3785,3785,0
20230705,155900,14350119500,3785,3785,3785,3785,0
20230705,155800,14350119500,3785,3785,3785,3785,0
20230705,155700,14350119500,3785,3785,3785,3785,0
20230705,155600,14350119500,3785,3785,3785,3785,0
20230705,155500,14350119500,3785,3785,3785,3785,0
20230705,155400,14350119500,3785,3785,3785,3785,0
20230705,155300,14350119500,3785,3785,3785,3785,0
20230705,155200,14350119500,3785,3785,3785,3785,0
20230705,155100,14350119500,3785,3785,3785,3785,0
20230705,155000,14350119500,3785,3785,3785,3785,0
20230705,154900,14350119500,3785,3785,3785,3785,0
20230705,154800,14350119500,3785,3785,3785,3785,0
20230705,154700,14350119500,3785,3785,3785,3785,0
20230705,154600,14350119500,3785,3785,3785,3785,0
20230705,154500,14350119500,3785,3785,3785,3785,0
20230705,154400,14350119500,3785,3785,3785,3785,0
20230705,154300,14350119500,3785,3785,3785,3785,0
20230705,154200,14350119500,3785,3785,3785,3785,0
20230705,154100,14350119500,3785,3785,3785,3785,0
20230705,154000,14350119500,3785,3785,3785,3785,20569
20230705,153900,14350119500,3785,3785,3785,3785,0
20230705,153800,14350119500,3785,3785,3785,3785,0
20230705,153700,14350119500,3785,3785,3785,3785,0
20230705,153600,14350119500,3785,3785,3785,3785,0
20230705,153500,14350119500,3785,3785,3785,3785,0
20230705,153400,14350119500,3785,3785,3785,3785,0
20230705,153300,14350119500,3785,3785,3785,3785,0
20230705,153200,14350119500,3785,3785,3785,3785,0
20230705,153100,14350119500,3785,3785,3785,3785,0
20230705,153000,14350119500,3785,3785,3785,3785,20569
20230705,152900,14272265835,3775,3775,3775,3775,0
20230705,152800,14272265835,3775,3775,3775,3775,0
20230705,152700,14272265835,3775,3775,3775,3775,0
20230705,152600,14272265835,3775,3775,3775,3775,0
20230705,152500,14272265835,3775,3775,3775,3775,0
20230705,152400,14272265835,3775,3775,3775,3775,0
20230705,152300,14272265835,3775,3775,3775,3775,0
20230705,152200,14272265835,3775,3775,3775,3775,0
20230705,152100,14272265835,3775,3775,3775,3775,0
20230705,152000,14272265835,3775,3775,3775,3775,0
20230705,151900,14272265835,3775,3780,3780,3775,5498
20230705,151800,14251486410,3780,3775,3785,3770,31013
20230705,151700,14134467265,3775,3780,3780,3770,13882
20230705,151600,14082088535,3780,3780,3780,3775,29348
20230705,151500,13971230045,3780,3785,3790,3780,10839
20230705,151400,13930225250,3785,3785,3790,3785,6685
20230705,151300,13904920260,3790,3785,3790,3785,2870
20230705,151200,13894056275,3785,3795,3795,3785,18959
20230705,151100,13822245440,3795,3790,3795,3790,1518
20230705,151000,13816484870,3790,3795,3795,3790,7135
20230705,150900,13789417960,3795,3800,3800,3795,2726
20230705,150800,13779072785,3795,3795,3800,3795,460
20230705,150700,13777327080,3795,3800,3800,3795,545
20230705,150600,13775257735,3795,3800,3800,3795,894
20230705,150500,13771862085,3800,3795,3800,3795,2675
20230705,150400,13761702895,3795,3795,3795,3795,4904
20230705,150300,13743092215,3795,3800,3800,3795,1623
20230705,150200,13736932920,3800,3800,3800,3800,459
20230705,150100,13735188720,3800,3795,3800,3795,4312
20230705,150000,13718805485,3795,3800,3800,3795,1055
20230705,145900,13714796760,3795,3800,3800,3795,1058
20230705,145800,13710777860,3795,3800,3800,3795,616
20230705,145700,13708437810,3800,3800,3800,3800,1288
20230705,145600,13703543410,3800,3805,3805,3800,13461
20230705,145500,13652339105,3800,3800,3800,3795,3723
20230705,145400,13638192065,3795,3795,3800,3795,1788
20230705,145300,13631406505,3800,3810,3810,3800,5691
20230705,145200,13609768750,3800,3805,3805,3800,563
20230705,145100,13607627405,3805,3800,3805,3795,337
20230705,145000,13606346825,3795,3795,3795,3795,6480
20230705,144900,13581755225,3795,3800,3800,3795,1764
20230705,144800,13575052125,3800,3790,3800,3790,1731
20230705,144700,13568483160,3790,3795,3800,3790,2015
20230705,144600,13560836330,3795,3800,3800,3795,2182
20230705,144500,13552544830,3800,3800,3800,3800,120
20230705,144400,13552088830,3800,3800,3800,3795,3663
20230705,144300,13538169625,3795,3800,3800,3795,6555
20230705,144200,13513280670,3800,3795,3800,3795,879
20230705,144100,13509944440,3790,3790,3790,3790,1074
20230705,144000,13505873980,3795,3790,3795,3790,2950
20230705,143900,13494690980,3800,3790,3800,3785,468
20230705,143800,13492917300,3790,3800,3805,3790,12776
20230705,143700,13444484825,3800,3810,3810,3800,1576
20230705,143600,13438480295,3810,3800,3810,3795,1774
20230705,143500,13431739620,3800,3805,3805,3795,7214
20230705,143400,13404348425,3805,3810,3810,3805,814
20230705,143300,13401248600,3810,3810,3810,3810,200
20230705,143200,13400486600,3800,3815,3815,3800,5394
20230705,143100,13379962125,3815,3820,3820,3815,1214
20230705,143000,13375328895,3815,3820,3820,3815,351
20230705,142900,13373989605,3815,3820,3820,3815,1083
20230705,142800,13369852755,3815,3815,3820,3815,1257
20230705,142700,13365057200,3820,3815,3820,3815,637
20230705,142600,13362626735,3815,3810,3815,3810,578
20230705,142500,13360422980,3815,3815,3815,3810,1173
20230705,142400,13355949480,3820,3820,3820,3815,905
20230705,142300,13352495580,3820,3825,3825,3820,1826
20230705,142200,13345520005,3825,3825,3825,3820,671
20230705,142100,13342955560,3820,3825,3830,3820,639
20230705,142000,13340511405,3825,3825,3825,3825,419
20230705,141900,13338908730,3825,3825,3830,3820,1600
20230705,141800,13332788985,3825,3830,3830,3825,220
20230705,141700,13331947390,3830,3825,3830,3825,1694
20230705,141600,13325467835,3820,3820,3820,3820,1001
20230705,141500,13321644015,3820,3820,3825,3820,41
20230705,141400,13321487370,3825,3820,3825,3815,2605
20230705,141300,13311534830,3815,3815,3820,3815,2089
20230705,141200,13303563850,3815,3815,3820,3815,2489
20230705,141100,13294067815,3815,3820,3820,3815,814
20230705,141000,13290962385,3815,3820,3820,3815,972
20230705,140900,13287253705,3820,3820,3820,3820,261
20230705,140800,13286256685,3830,3820,3830,3800,6243
20230705,140700,13262396705,3820,3805,3820,3805,3867
20230705,140600,13247665965,3810,3820,3820,3805,3787
20230705,140500,13233255895,3820,3830,3830,3805,9943
20230705,140400,13195334120,3830,3825,3830,3820,1460
20230705,140300,13189747325,3825,3825,3825,3825,3145
20230705,140200,13177717700,3825,3825,3825,3820,2279
20230705,140100,13169001835,3825,3825,3825,3825,412
20230705,140000,13167425935,3825,3820,3825,3820,1622
20230705,135900,13161226390,3815,3820,3820,3815,3277
20230705,135800,13148718705,3820,3820,3820,3820,278
20230705,135700,13147656745,3820,3815,3825,3815,2037
20230705,135600,13139875415,3815,3820,3825,3815,2461
20230705,135500,13130475630,3820,3825,3825,3815,2103
20230705,135400,13122441300,3825,3825,3830,3825,174
20230705,135300,13121775640,3825,3825,3830,3825,2080
20230705,135200,13113817935,3825,3820,3825,3820,610
20230705,135100,13111486985,3815,3810,3815,3810,668
20230705,135000,13108939200,3810,3815,3815,3810,1271
20230705,134900,13104091015,3815,3820,3820,3810,1894
20230705,134800,13096869330,3815,3815,3815,3815,175
20230705,134700,13096201705,3815,3815,3815,3815,3180
20230705,134600,13084070005,3810,3810,3820,3810,9888
20230705,134500,13046387045,3815,3800,3815,3800,4494
20230705,134400,13029255125,3795,3790,3800,3790,891
20230705,134300,13025874470,3795,3785,3795,3785,761
20230705,134200,13022994025,3785,3785,3785,3785,1455
20230705,134100,13017486850,3785,3790,3790,3785,77
20230705,134000,13017195380,3790,3795,3795,3790,1719
20230705,133900,13010676420,3795,3800,3800,3790,2061
20230705,133800,13002863815,3800,3795,3800,3795,505
20230705,133700,13000945835,3795,3795,3795,3795,2807
20230705,133600,12990293270,3785,3785,3785,3780,3262
20230705,133500,12977960360,3785,3790,3795,3785,2705
20230705,133400,12967714725,3790,3785,3790,3785,2111
20230705,133300,12959724090,3780,3780,3785,3780,2658
20230705,133200,12949665635,3780,3780,3780,3775,1959
20230705,133100,12942262185,3780,3785,3785,3780,22695
20230705,133000,12856452205,3785,3790,3795,3785,4767
20230705,132900,12838398925,3790,3795,3795,3790,1482
20230705,132800,12832776955,3795,3795,3795,3790,1012
20230705,132700,12828938105,3795,3800,3800,3795,626
20230705,132600,12826559810,3800,3800,3800,3795,1154
20230705,132500,12822174640,3790,3790,3790,3790,1238
20230705,132400,12817482620,3785,3785,3795,3785,3096
20230705,132300,12805760760,3785,3785,3795,3785,2123
20230705,132200,12797720830,3785,3795,3800,3785,12652
20230705,132100,12749800235,3790,3790,3795,3790,2153
20230705,132000,12741639180,3790,3790,3795,3790,2603
20230705,131900,12731770915,3790,3790,3800,3785,12966
20230705,131800,12682659680,3795,3800,3800,3785,9392
20230705,131700,12647063275,3795,3800,3800,3790,24447
20230705,131600,12554210720,3800,3810,3810,3800,1724
20230705,131500,12547657695,3810,3815,3815,3800,2138
20230705,131400,12539522475,3805,3820,3820,3805,8543
20230705,131300,12506962895,3820,3810,3820,3810,2125
20230705,131200,12498865225,3810,3820,3820,3805,1279
20230705,131100,12493994485,3805,3810,3815,3805,7302
20230705,131000,12466181550,3810,3815,3820,3810,5146
20230705,130900,12446552820,3810,3830,3830,3810,6771
20230705,130800,12420709770,3830,3820,3830,3820,758
20230705,130700,12417813600,3820,3820,3820,3815,4005
20230705,130600,12402533275,3830,3830,3830,3815,2741
20230705,130500,12392068950,3830,3845,3845,3830,974
20230705,130400,12388338195,3850,3810,3870,3810,14591
20230705,130300,12332183890,3810,3810,3820,3810,3726
20230705,130200,12317987700,3810,3820,3820,3810,9106
20230705,130100,12283262335,3820,3815,3825,3815,1736
20230705,130000,12276632845,3820,3810,3825,3810,1390
20230705,125900,12271323100,3820,3820,3820,3805,7577
20230705,125800,12242460385,3820,3815,3820,3815,1368
20230705,125700,12237241395,3815,3815,3815,3810,4259
20230705,125600,12220995090,3815,3815,3820,3815,1737
20230705,125500,12214367495,3815,3825,3825,3815,1082
20230705,125400,12210232785,3825,3815,3835,3815,6677
20230705,125300,12184692300,3820,3820,3825,3810,9510
20230705,125200,12148375185,3820,3820,3820,3815,1549
20230705,125100,12142461695,3815,3815,3815,3810,7554
20230705,125000,12113661715,3820,3820,3825,3815,3348
20230705,124900,12100879115,3820,3820,3820,3815,5317
20230705,124800,12080569360,3820,3810,3830,3805,7205
20230705,124700,12053076325,3810,3820,3820,3800,11980
20230705,124600,12007474745,3815,3820,3830,3810,7119
20230705,124500,11980296015,3820,3830,3835,3815,9180
20230705,124400,11945196060,3835,3825,3845,3820,2528
20230705,124300,11935520700,3825,3835,3850,3825,1767
20230705,124200,11928756110,3850,3845,3850,3825,17002
20230705,124100,11863542200,3845,3835,3845,3830,13006
20230705,124000,11813636105,3830,3845,3850,3830,13538
20230705,123900,11761703525,3840,3855,3855,3840,10850
20230705,123800,11719968500,3860,3855,3860,3845,22510
20230705,123700,11633319240,3860,3865,3870,3855,17368
20230705,123600,11566306035,3870,3865,3870,3860,3420
20230705,123500,11553085460,3860,3865,3865,3860,5736
20230705,123400,11530940505,3865,3870,3875,3860,8091
20230705,123300,11499659660,3870,3870,3875,3865,3312
20230705,123200,11486841635,3870,3870,3875,3865,1776
20230705,123100,11479967665,3870,3880,3890,3870,25509
20230705,123000,11381009795,3875,3860,3875,3855,15530
20230705,122900,11321015815,3860,3875,3875,3855,11308
20230705,122800,11277329770,3875,3860,3875,3855,10654
20230705,122700,11236121120,3860,3875,3875,3855,26402
20230705,122600,11134091295,3875,3870,3880,3870,10461
20230705,122500,11093562770,3870,3895,3900,3865,41727
20230705,122400,10931691250,3895,3895,3910,3890,31204
20230705,122300,10810084355,3900,3895,3915,3885,19741
20230705,122200,10733072145,3890,3925,3925,3885,59557
20230705,122100,10500728770,3925,3940,3950,3880,79683
20230705,122000,10189175200,3940,3955,3955,3920,57105
20230705,121900,9964243310,3955,3940,3995,3940,90224
20230705,121800,9606186955,3940,4045,4045,3925,193202
20230705,121700,8837489585,4050,4090,4090,4015,301256
20230705,121600,7615125345,4080,4000,4090,3965,471004
20230705,121500,5720389575,3995,3840,4020,3840,333438
20230705,121400,4397639925,3835,3810,3835,3810,6524
20230705,121300,4372712210,3810,3810,3810,3810,472
20230705,121200,4370913890,3810,3810,3810,3810,801
20230705,121100,4367862080,3810,3805,3810,3800,278
20230705,121000,4366805150,3805,3805,3805,3805,280
20230705,120900,4365739750,3805,3805,3805,3800,1462
20230705,120800,4360177200,3815,3815,3815,3815,1311
20230705,120700,4355175735,3805,3815,3815,3805,439
20230705,120600,4353502070,3815,3815,3815,3815,0
20230705,120500,4353502070,3815,3805,3815,3805,8
20230705,120400,4353471620,3805,3810,3815,3805,401
20230705,120300,4351944305,3810,3800,3810,3800,3405
20230705,120200,4338971755,3800,3800,3800,3800,406
20230705,120100,4337428955,3800,3805,3810,3800,874
20230705,120000,4334103645,3810,3810,3810,3810,68
20230705,115900,4333844565,3810,3805,3810,3805,477
20230705,115800,4332029200,3805,3800,3805,3800,1978
20230705,115700,4324512415,3800,3800,3800,3800,1111
20230705,115600,4320290615,3790,3785,3800,3785,2570
20230705,115500,4310558690,3790,3800,3800,3785,1302
20230705,115400,4305616275,3790,3800,3800,3790,252
20230705,115300,4304658685,3800,3795,3800,3795,262
20230705,115200,4303663135,3800,3790,3800,3790,463
20230705,115100,4301907585,3790,3790,3790,3785,1055
20230705,115000,4297909905,3790,3790,3790,3790,2963
20230705,114900,4286680135,3785,3805,3805,3785,5200
20230705,114800,4266967475,3800,3810,3810,3790,4692
20230705,114700,4249129370,3810,3810,3810,3795,152
20230705,114600,4248550265,3800,3810,3810,3800,1564
20230705,114500,4242605405,3810,3810,3810,3810,1975
20230705,114400,4235080655,3810,3800,3810,3795,869
20230705,114300,4231778520,3800,3800,3800,3800,560
20230705,114200,4229650520,3800,3800,3800,3800,152
20230705,114100,4229072920,3800,3795,3800,3795,153
20230705,114000,4228491525,3795,3800,3805,3795,2032
20230705,113900,4220778875,3800,3800,3810,3800,2812
20230705,113800,4210091705,3800,3805,3810,3800,1386
20230705,113700,4204824135,3810,3805,3810,3805,183
20230705,113600,4204127045,3810,3805,3810,3800,2170
20230705,113500,4195877615,3810,3805,3810,3805,351
20230705,113400,4194540805,3805,3810,3810,3805,153
20230705,113300,4193958260,3805,3805,3805,3800,248
20230705,113200,4193014945,3805,3800,3805,3800,392
20230705,113100,4191524670,3800,3800,3800,3790,977
20230705,113000,4187816295,3795,3800,3800,3795,204
20230705,112900,4187041190,3800,3805,3805,3795,1635
20230705,112800,4180828175,3805,3795,3805,3795,2776
20230705,112700,4170279940,3795,3790,3795,3780,2943
20230705,112600,4159148125,3790,3800,3800,3780,15253
20230705,112500,4101371910,3800,3800,3800,3795,493
20230705,112400,4099500220,3795,3795,3795,3790,3264
20230705,112300,4087117090,3795,3795,3795,3790,1353
20230705,112200,4081982955,3795,3795,3795,3790,1077
20230705,112100,4077896240,3795,3790,3795,3790,233
20230705,112000,4077012010,3795,3790,3795,3790,1913
20230705,111900,4069755980,3790,3790,3790,3785,4764
20230705,111800,4051701090,3790,3790,3795,3790,3548
20230705,111700,4038253795,3790,3785,3790,3780,997
20230705,111600,4034479410,3790,3780,3790,3780,1905
20230705,111500,4027277000,3780,3790,3790,3775,9382
20230705,111400,3991812315,3775,3790,3790,3775,3965
20230705,111300,3976827130,3790,3790,3795,3775,3208
20230705,111200,3964701925,3800,3790,3800,3785,1064
20230705,111100,3960672930,3800,3785,3800,3780,682
20230705,111000,3958090320,3780,3785,3785,3780,3099
20230705,110900,3946363830,3780,3785,3785,3780,3285
20230705,110800,3933945770,3785,3775,3785,3770,6133
20230705,110700,3910807600,3775,3800,3800,3775,19645
20230705,110600,3836515755,3795,3800,3800,3790,6637
20230705,110500,3811343900,3795,3790,3800,3790,3404
20230705,110400,3798427100,3790,3800,3800,3790,5152
20230705,110300,3778890915,3800,3800,3800,3795,601
20230705,110200,3776608860,3800,3800,3800,3795,290
20230705,110100,3775507145,3800,3795,3800,3795,1157
20230705,110000,3771114570,3795,3795,3805,3795,1430
20230705,105900,3765680560,3800,3810,3810,3795,7425
20230705,105800,3737484295,3800,3800,3810,3800,3076
20230705,105700,3725788725,3800,3795,3810,3795,2601
20230705,105600,3715915260,3795,3790,3795,3785,2175
20230705,105500,3707673945,3790,3795,3795,3790,9342
20230705,105400,3672239515,3790,3795,3795,3790,3813
20230705,105300,3657771405,3795,3805,3805,3795,14557
20230705,105200,3602461195,3805,3805,3810,3800,5110
20230705,105100,3583032860,3800,3805,3810,3795,11324
20230705,105000,3539978545,3810,3820,3825,3810,28345
20230705,104900,3431782855,3825,3830,3835,3825,18012
20230705,104800,3362827950,3835,3835,3845,3830,3051
20230705,104700,3351131355,3835,3840,3845,3835,984
20230705,104600,3347353270,3840,3840,3840,3835,1416
20230705,104500,3341916680,3840,3835,3840,3835,610
20230705,104400,3339575280,3840,3840,3840,3835,7244
20230705,104300,3311760315,3835,3830,3835,3830,814
20230705,104200,3308640055,3830,3840,3840,3830,9154
20230705,104100,3273539930,3840,3840,3840,3835,3884
20230705,104000,3258625870,3840,3845,3845,3840,4155
20230705,103900,3242657570,3845,3855,3855,3845,7538
20230705,103800,3213612605,3855,3860,3865,3855,3629
20230705,103700,3199604980,3860,3860,3860,3860,3888
20230705,103600,3184597300,3855,3855,3860,3855,1891
20230705,103500,3177300360,3860,3860,3860,3855,1771
20230705,103400,3170465125,3855,3845,3855,3845,3570
20230705,103300,3156713585,3845,3845,3850,3840,1337
20230705,103200,3151574505,3845,3840,3845,3840,1482
20230705,103100,3145878415,3835,3830,3840,3830,2721
20230705,103000,3135448675,3835,3835,3840,3830,1770
20230705,102900,3128664165,3830,3830,3840,3830,1858
20230705,102800,3121540525,3830,3830,3840,3825,4467
20230705,102700,3104435175,3830,3835,3835,3825,9027
20230705,102600,3069866250,3835,3835,3835,3830,3726
20230705,102500,3055578515,3835,3835,3840,3830,8808
20230705,102400,3021790590,3835,3850,3850,3835,14024
20230705,102300,2967878230,3855,3855,3855,3850,1598
20230705,102200,2961723680,3855,3855,3860,3855,1372
20230705,102100,2956433590,3850,3855,3860,3850,2186
20230705,102000,2948007300,3855,3855,3855,3850,6087
20230705,101900,2924556815,3855,3855,3860,3855,7429
20230705,101800,2895917935,3855,3865,3865,3855,13410
20230705,101700,2844125930,3865,3875,3875,3865,3957
20230705,101600,2828812350,3870,3870,3875,3870,1127
20230705,101500,2824450810,3870,3875,3875,3870,2212
20230705,101400,2815890320,3875,3885,3885,3875,20472
20230705,101300,2736478705,3885,3885,3890,3880,3599
20230705,101200,2722497150,3885,3885,3885,3885,2695
20230705,101100,2712027075,3885,3890,3890,3885,3040
20230705,101000,2700207800,3890,3895,3895,3890,389
20230705,100900,2698693475,3895,3890,3895,3890,6622
20230705,100800,2672927040,3890,3890,3890,3890,5026
20230705,100700,2653375900,3885,3890,3890,3885,1242
20230705,100600,2648546850,3890,3885,3895,3880,7791
20230705,100500,2618252730,3885,3885,3885,3885,2606
20230705,100400,2608128420,3890,3880,3890,3880,727
20230705,100300,2605304510,3880,3885,3885,3880,507
20230705,100200,2603335640,3895,3890,3895,3880,8574
20230705,100100,2569998850,3890,3890,3890,3890,176
20230705,100000,2569314210,3895,3895,3895,3890,862
20230705,095900,2565957670,3895,3900,3905,3895,4210
20230705,095800,2549548875,3900,3895,3900,3890,3056
20230705,095700,2537635665,3895,3905,3905,3895,8397
20230705,095600,2504896950,3905,3915,3920,3905,1091
20230705,095500,2500630720,3920,3905,3920,3900,1318
20230705,095400,2495487080,3900,3895,3920,3890,11431
20230705,095300,2450842955,3890,3880,3890,3880,8436
20230705,095200,2418032930,3880,3875,3885,3875,8716
20230705,095100,2384233705,3875,3880,3880,3870,7352
20230705,095000,2355753105,3875,3880,3880,3875,7692
20230705,094900,2325944550,3880,3875,3880,3875,2006
20230705,094800,2318169750,3880,3875,3880,3870,13381
20230705,094700,2266320345,3875,3880,3885,3875,2230
20230705,094600,2257664590,3880,3880,3885,3880,1786
20230705,094500,2250733360,3880,3900,3900,3880,17935
20230705,094400,2180987835,3900,3900,3900,3895,2387
20230705,094300,2171679375,3900,3905,3905,3900,2700
20230705,094200,2161143465,3905,3905,3905,3895,5350
20230705,094100,2140268270,3900,3900,3905,3900,2566
20230705,094000,2130258370,3900,3895,3900,3895,1930
20230705,093900,2122735735,3895,3890,3900,3890,8734
20230705,093800,2088729350,3900,3905,3905,3890,9938
20230705,093700,2050013245,3900,3905,3915,3900,2103
20230705,093600,2041803835,3900,3920,3920,3900,14483
20230705,093500,1985179935,3920,3920,3930,3910,3419
20230705,093400,1971778175,3920,3925,3935,3910,19779
20230705,093300,1894275070,3915,3935,3945,3915,21894
20230705,093200,1808284285,3945,3920,3960,3920,14800
20230705,093100,1750031685,3935,3915,3935,3910,8126
20230705,093000,1718157275,3915,3930,3930,3915,10760
20230705,092900,1675992805,3930,3930,3935,3930,836
20230705,092800,1672707275,3930,3920,3930,3920,9219
20230705,092700,1636540365,3920,3925,3935,3920,12684
20230705,092600,1586732005,3930,3935,3935,3925,5040
20230705,092500,1566925255,3935,3940,3940,3925,9175
20230705,092400,1530840080,3940,3935,3940,3935,4916
20230705,092300,1511492315,3935,3950,3950,3935,18852
20230705,092200,1437083080,3960,3960,3965,3955,19915
20230705,092100,1358224360,3965,3980,3990,3965,8138
20230705,092000,1325893385,3985,3970,3990,3970,6129
20230705,091900,1301488305,3970,3975,3985,3960,5269
20230705,091800,1280587120,3975,3965,3985,3960,19165
20230705,091700,1204383315,3960,3955,3970,3950,11872
20230705,091600,1157392290,3950,3960,3975,3950,9807
20230705,091500,1118606500,3975,3975,3975,3955,12099
20230705,091400,1070606655,3975,3985,3995,3975,9806
20230705,091300,1031541010,3980,3995,3995,3980,7465
20230705,091200,1001788340,3995,3990,4000,3980,16857
20230705,091100,934472875,3995,3990,3995,3975,26710
20230705,091000,827936930,3990,3965,3990,3965,22642
20230705,090900,737867545,3970,3970,3980,3950,17078
20230705,090800,670090405,3970,3950,3975,3945,15970
20230705,090700,606804945,3950,3945,3955,3940,9474
20230705,090600,569393805,3935,3945,3950,3930,10693
20230705,090500,527253135,3950,3920,3965,3895,38930
20230705,090400,373691610,3915,3895,3915,3890,19597
20230705,090300,297273945,3880,3855,3910,3855,13525
20230705,090200,244570590,3855,3845,3870,3840,11708
20230705,090100,199506565,3840,3890,3910,3840,16190
20230705,090000,137007495,3900,3900,3910,3870,35181