KissMeData/047400/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,191700,3107744110,3750,3750,3750,3750,20412
20230629,191600,3107744110,3750,3750,3750,3750,0
20230629,191500,3107744110,3750,3750,3750,3750,0
20230629,191400,3107744110,3750,3750,3750,3750,0
20230629,191300,3107744110,3750,3750,3750,3750,0
20230629,191200,3107744110,3750,3750,3750,3750,0
20230629,191100,3107744110,3750,3750,3750,3750,0
20230629,191000,3107744110,3750,3750,3750,3750,0
20230629,190900,3107744110,3750,3750,3750,3750,0
20230629,190800,3107744110,3750,3750,3750,3750,0
20230629,190700,3107744110,3750,3750,3750,3750,0
20230629,190600,3107744110,3750,3750,3750,3750,0
20230629,190500,3107744110,3750,3750,3750,3750,0
20230629,190400,3107744110,3750,3750,3750,3750,0
20230629,190300,3107744110,3750,3750,3750,3750,0
20230629,190200,3107744110,3750,3750,3750,3750,0
20230629,190100,3107744110,3750,3750,3750,3750,0
20230629,190000,3107744110,3750,3750,3750,3750,0
20230629,185900,3107744110,3750,3750,3750,3750,0
20230629,185800,3107744110,3750,3750,3750,3750,0
20230629,185700,3107744110,3750,3750,3750,3750,0
20230629,185600,3107744110,3750,3750,3750,3750,0
20230629,185500,3107744110,3750,3750,3750,3750,0
20230629,185400,3107744110,3750,3750,3750,3750,0
20230629,185300,3107744110,3750,3750,3750,3750,0
20230629,185200,3107744110,3750,3750,3750,3750,0
20230629,185100,3107744110,3750,3750,3750,3750,0
20230629,185000,3107744110,3750,3750,3750,3750,0
20230629,184900,3107744110,3750,3750,3750,3750,0
20230629,184800,3107744110,3750,3750,3750,3750,0
20230629,184700,3107744110,3750,3750,3750,3750,20412
20230629,184600,3107744110,3750,3750,3750,3750,0
20230629,184500,3107744110,3750,3750,3750,3750,0
20230629,184400,3107744110,3750,3750,3750,3750,0
20230629,184300,3107744110,3750,3750,3750,3750,0
20230629,184200,3107744110,3750,3750,3750,3750,0
20230629,184100,3107744110,3750,3750,3750,3750,0
20230629,184000,3107744110,3750,3750,3750,3750,0
20230629,183900,3107744110,3750,3750,3750,3750,0
20230629,183800,3107744110,3750,3750,3750,3750,0
20230629,183700,3107744110,3750,3750,3750,3750,0
20230629,183600,3107744110,3750,3750,3750,3750,0
20230629,183500,3107744110,3750,3750,3750,3750,0
20230629,183400,3107744110,3750,3750,3750,3750,0
20230629,183300,3107744110,3750,3750,3750,3750,0
20230629,183200,3107744110,3750,3750,3750,3750,0
20230629,183100,3107744110,3750,3750,3750,3750,0
20230629,183000,3107744110,3750,3750,3750,3750,0
20230629,182900,3107744110,3750,3750,3750,3750,0
20230629,182800,3107744110,3750,3750,3750,3750,0
20230629,182700,3107744110,3750,3750,3750,3750,0
20230629,182600,3107744110,3750,3750,3750,3750,0
20230629,182500,3107744110,3750,3750,3750,3750,0
20230629,182400,3107744110,3750,3750,3750,3750,0
20230629,182300,3107744110,3750,3750,3750,3750,0
20230629,182200,3107744110,3750,3750,3750,3750,0
20230629,182100,3107744110,3750,3750,3750,3750,0
20230629,182000,3107744110,3750,3750,3750,3750,0
20230629,181900,3107744110,3750,3750,3750,3750,0
20230629,181800,3107744110,3750,3750,3750,3750,0
20230629,181700,3107744110,3750,3750,3750,3750,20412
20230629,181600,3107744110,3750,3750,3750,3750,0
20230629,181500,3107744110,3750,3750,3750,3750,0
20230629,181400,3107744110,3750,3750,3750,3750,0
20230629,181300,3107744110,3750,3750,3750,3750,0
20230629,181200,3107744110,3750,3750,3750,3750,0
20230629,181100,3107744110,3750,3750,3750,3750,0
20230629,181000,3107744110,3750,3750,3750,3750,0
20230629,180900,3107744110,3750,3750,3750,3750,0
20230629,180800,3107744110,3750,3750,3750,3750,0
20230629,180700,3107744110,3750,3750,3750,3750,0
20230629,180600,3107744110,3750,3750,3750,3750,0
20230629,180500,3107744110,3750,3750,3750,3750,0
20230629,180400,3107744110,3750,3750,3750,3750,0
20230629,180300,3107744110,3750,3750,3750,3750,0
20230629,180200,3107744110,3750,3750,3750,3750,0
20230629,180100,3107744110,3750,3750,3750,3750,0
20230629,180000,3107744110,3750,3750,3750,3750,0
20230629,175900,3107744110,3750,3750,3750,3750,0
20230629,175800,3107744110,3750,3750,3750,3750,0
20230629,175700,3107744110,3750,3750,3750,3750,0
20230629,175600,3107744110,3750,3750,3750,3750,0
20230629,175500,3107744110,3750,3750,3750,3750,0
20230629,175400,3107744110,3750,3750,3750,3750,0
20230629,175300,3107744110,3750,3750,3750,3750,0
20230629,175200,3107744110,3750,3750,3750,3750,0
20230629,175100,3107744110,3750,3750,3750,3750,0
20230629,175000,3107744110,3750,3750,3750,3750,0
20230629,174900,3107744110,3750,3750,3750,3750,0
20230629,174800,3107744110,3750,3750,3750,3750,0
20230629,174700,3107744110,3750,3750,3750,3750,20412
20230629,174600,3107744110,3750,3750,3750,3750,0
20230629,174500,3107744110,3750,3750,3750,3750,0
20230629,174400,3107744110,3750,3750,3750,3750,0
20230629,174300,3107744110,3750,3750,3750,3750,0
20230629,174200,3107744110,3750,3750,3750,3750,0
20230629,174100,3107744110,3750,3750,3750,3750,0
20230629,174000,3107744110,3750,3750,3750,3750,0
20230629,173900,3107744110,3750,3750,3750,3750,0
20230629,173800,3107744110,3750,3750,3750,3750,0
20230629,173700,3107744110,3750,3750,3750,3750,0
20230629,173600,3107744110,3750,3750,3750,3750,0
20230629,173500,3107744110,3750,3750,3750,3750,0
20230629,173400,3107744110,3750,3750,3750,3750,0
20230629,173300,3107744110,3750,3750,3750,3750,0
20230629,173200,3107744110,3750,3750,3750,3750,0
20230629,173100,3107744110,3750,3750,3750,3750,0
20230629,173000,3107744110,3750,3750,3750,3750,0
20230629,172900,3107744110,3750,3750,3750,3750,0
20230629,172800,3107744110,3750,3750,3750,3750,0
20230629,172700,3107744110,3750,3750,3750,3750,0
20230629,172600,3107744110,3750,3750,3750,3750,0
20230629,172500,3107744110,3750,3750,3750,3750,0
20230629,172400,3107744110,3750,3750,3750,3750,0
20230629,172300,3107744110,3750,3750,3750,3750,0
20230629,172200,3107744110,3750,3750,3750,3750,0
20230629,172100,3107744110,3750,3750,3750,3750,0
20230629,172000,3107744110,3750,3750,3750,3750,0
20230629,171900,3107744110,3750,3750,3750,3750,0
20230629,171800,3107744110,3750,3750,3750,3750,0
20230629,171700,3107744110,3750,3750,3750,3750,20412
20230629,171600,3107744110,3750,3750,3750,3750,0
20230629,171500,3107744110,3750,3750,3750,3750,0
20230629,171400,3107744110,3750,3750,3750,3750,0
20230629,171300,3107744110,3750,3750,3750,3750,0
20230629,171200,3107744110,3750,3750,3750,3750,0
20230629,171100,3107744110,3750,3750,3750,3750,0
20230629,171000,3107744110,3750,3750,3750,3750,0
20230629,170900,3107744110,3750,3750,3750,3750,0
20230629,170800,3107744110,3750,3750,3750,3750,0
20230629,170700,3107744110,3750,3750,3750,3750,0
20230629,170600,3107744110,3750,3750,3750,3750,0
20230629,170500,3107744110,3750,3750,3750,3750,0
20230629,170400,3107744110,3750,3750,3750,3750,0
20230629,170300,3107744110,3750,3750,3750,3750,0
20230629,170200,3107744110,3750,3750,3750,3750,0
20230629,170100,3107744110,3750,3750,3750,3750,0
20230629,170000,3107744110,3750,3750,3750,3750,0
20230629,165900,3107744110,3750,3750,3750,3750,0
20230629,165800,3107744110,3750,3750,3750,3750,0
20230629,165700,3107744110,3750,3750,3750,3750,0
20230629,165600,3107744110,3750,3750,3750,3750,0
20230629,165500,3107744110,3750,3750,3750,3750,0
20230629,165400,3107744110,3750,3750,3750,3750,0
20230629,165300,3107744110,3750,3750,3750,3750,0
20230629,165200,3107744110,3750,3750,3750,3750,0
20230629,165100,3107744110,3750,3750,3750,3750,0
20230629,165000,3107744110,3750,3750,3750,3750,0
20230629,164900,3107744110,3750,3750,3750,3750,0
20230629,164800,3107744110,3750,3750,3750,3750,0
20230629,164700,3107744110,3750,3750,3750,3750,20412
20230629,164600,3107744110,3750,3750,3750,3750,0
20230629,164500,3107744110,3750,3750,3750,3750,0
20230629,164400,3107744110,3750,3750,3750,3750,0
20230629,164300,3107744110,3750,3750,3750,3750,0
20230629,164200,3107744110,3750,3750,3750,3750,0
20230629,164100,3107744110,3750,3750,3750,3750,0
20230629,164000,3107744110,3750,3750,3750,3750,0
20230629,163900,3107744110,3750,3750,3750,3750,0
20230629,163800,3107744110,3750,3750,3750,3750,0
20230629,163700,3107744110,3750,3750,3750,3750,0
20230629,163600,3107744110,3750,3750,3750,3750,0
20230629,163500,3107744110,3750,3750,3750,3750,0
20230629,163400,3107744110,3750,3750,3750,3750,0
20230629,163300,3107744110,3750,3750,3750,3750,0
20230629,163200,3107744110,3750,3750,3750,3750,0
20230629,163100,3107744110,3750,3750,3750,3750,0
20230629,163000,3107744110,3750,3750,3750,3750,0
20230629,162900,3107744110,3750,3750,3750,3750,0
20230629,162800,3107744110,3750,3750,3750,3750,0
20230629,162700,3107744110,3750,3750,3750,3750,0
20230629,162600,3107744110,3750,3750,3750,3750,0
20230629,162500,3107744110,3750,3750,3750,3750,0
20230629,162400,3107744110,3750,3750,3750,3750,0
20230629,162300,3107744110,3750,3750,3750,3750,0
20230629,162200,3107744110,3750,3750,3750,3750,0
20230629,162100,3107744110,3750,3750,3750,3750,0
20230629,162000,3107744110,3750,3750,3750,3750,0
20230629,161900,3107744110,3750,3750,3750,3750,0
20230629,161800,3107744110,3750,3750,3750,3750,0
20230629,161700,3107744110,3750,3750,3750,3750,20412
20230629,161600,3107744110,3750,3750,3750,3750,0
20230629,161500,3107744110,3750,3750,3750,3750,0
20230629,161400,3107744110,3750,3750,3750,3750,0
20230629,161300,3107744110,3750,3750,3750,3750,0
20230629,161200,3107744110,3750,3750,3750,3750,0
20230629,161100,3107744110,3750,3750,3750,3750,0
20230629,161000,3107744110,3750,3750,3750,3750,0
20230629,160900,3107744110,3750,3750,3750,3750,0
20230629,160800,3107744110,3750,3750,3750,3750,0
20230629,160700,3107744110,3750,3750,3750,3750,0
20230629,160600,3107744110,3750,3750,3750,3750,0
20230629,160500,3107744110,3750,3750,3750,3750,0
20230629,160400,3107744110,3750,3750,3750,3750,0
20230629,160300,3107744110,3750,3750,3750,3750,0
20230629,160200,3107744110,3750,3750,3750,3750,0
20230629,160100,3107744110,3750,3750,3750,3750,0
20230629,160000,3107744110,3750,3750,3750,3750,0
20230629,155900,3107744110,3750,3750,3750,3750,0
20230629,155800,3107744110,3750,3750,3750,3750,0
20230629,155700,3107744110,3750,3750,3750,3750,0
20230629,155600,3107744110,3750,3750,3750,3750,0
20230629,155500,3107744110,3750,3750,3750,3750,0
20230629,155400,3107744110,3750,3750,3750,3750,0
20230629,155300,3107744110,3750,3750,3750,3750,0
20230629,155200,3107744110,3750,3750,3750,3750,0
20230629,155100,3107744110,3750,3750,3750,3750,0
20230629,155000,3107744110,3750,3750,3750,3750,0
20230629,154900,3107744110,3750,3750,3750,3750,0
20230629,154800,3107744110,3750,3750,3750,3750,0
20230629,154700,3107744110,3750,3750,3750,3750,20412
20230629,154600,3107744110,3750,3750,3750,3750,0
20230629,154500,3107744110,3750,3750,3750,3750,0
20230629,154400,3107744110,3750,3750,3750,3750,0
20230629,154300,3107744110,3750,3750,3750,3750,0
20230629,154200,3107744110,3750,3750,3750,3750,0
20230629,154100,3107744110,3750,3750,3750,3750,0
20230629,154000,3107744110,3750,3750,3750,3750,0
20230629,153900,3107744110,3750,3750,3750,3750,0
20230629,153800,3107744110,3750,3750,3750,3750,0
20230629,153700,3107744110,3750,3750,3750,3750,0
20230629,153600,3107744110,3750,3750,3750,3750,0
20230629,153500,3107744110,3750,3750,3750,3750,0
20230629,153400,3107744110,3750,3750,3750,3750,0
20230629,153300,3107744110,3750,3750,3750,3750,0
20230629,153200,3107744110,3750,3750,3750,3750,0
20230629,153100,3107744110,3750,3750,3750,3750,0
20230629,153000,3107744110,3750,3750,3750,3750,20412
20230629,152900,3031199110,3745,3745,3745,3745,0
20230629,152800,3031199110,3745,3745,3745,3745,0
20230629,152700,3031199110,3745,3745,3745,3745,0
20230629,152600,3031199110,3745,3745,3745,3745,0
20230629,152500,3031199110,3745,3745,3745,3745,0
20230629,152400,3031199110,3745,3745,3745,3745,0
20230629,152300,3031199110,3745,3745,3745,3745,0
20230629,152200,3031199110,3745,3745,3745,3745,0
20230629,152100,3031199110,3745,3745,3745,3745,0
20230629,152000,3031199110,3745,3745,3745,3745,0
20230629,151900,3031199110,3745,3750,3755,3740,14342
20230629,151800,2977429375,3745,3745,3745,3735,9302
20230629,151700,2942614310,3750,3750,3750,3745,875
20230629,151600,2939336920,3750,3750,3750,3740,7585
20230629,151500,2910927360,3740,3750,3750,3740,1011
20230629,151400,2907144610,3750,3740,3750,3740,12566
20230629,151300,2860112315,3740,3740,3740,3735,920
20230629,151200,2856676095,3730,3735,3740,3730,1015
20230629,151100,2852886520,3735,3735,3735,3730,2667
20230629,151000,2842930230,3735,3735,3735,3730,1186
20230629,150900,2838506335,3730,3745,3745,3730,2690
20230629,150800,2828470010,3735,3735,3745,3735,2232
20230629,150700,2820133435,3745,3735,3745,3735,5756
20230629,150600,2798626545,3740,3735,3745,3735,2790
20230629,150500,2788205365,3735,3745,3745,3735,2562
20230629,150400,2778621060,3745,3740,3745,3740,11
20230629,150300,2778579915,3740,3740,3745,3740,299
20230629,150200,2777461595,3745,3750,3750,3740,344
20230629,150100,2776173310,3745,3745,3745,3745,2075
20230629,150000,2768402435,3750,3750,3750,3745,797
20230629,145900,2765416560,3745,3745,3745,3740,1200
20230629,145800,2760925060,3745,3745,3745,3740,1731
20230629,145700,2754443465,3745,3750,3750,3745,258
20230629,145600,2753476215,3745,3740,3745,3735,7540
20230629,145500,2725268225,3740,3735,3745,3735,4638
20230629,145400,2707928425,3740,3745,3745,3740,2878
20230629,145300,2697164700,3750,3745,3750,3740,1507
20230629,145200,2691522420,3750,3745,3750,3745,363
20230629,145100,2690162240,3745,3745,3745,3740,2039
20230629,145000,2682526190,3745,3745,3745,3745,982
20230629,144900,2678848600,3745,3745,3745,3745,0
20230629,144800,2678848600,3745,3745,3745,3745,2468
20230629,144700,2669605940,3750,3750,3750,3750,82
20230629,144600,2669298440,3745,3750,3750,3745,1745
20230629,144500,2662761100,3750,3750,3750,3750,129
20230629,144400,2662277350,3745,3745,3750,3740,3693
20230629,144300,2648461135,3745,3745,3750,3745,1678
20230629,144200,2642174525,3750,3750,3750,3750,1697
20230629,144100,2635810775,3750,3755,3755,3750,385
20230629,144000,2634365525,3755,3755,3755,3755,10
20230629,143900,2634327975,3755,3745,3755,3745,2875
20230629,143800,2623546380,3750,3750,3750,3750,3856
20230629,143700,2609086380,3755,3755,3755,3755,4194
20230629,143600,2593337910,3755,3755,3755,3755,398
20230629,143500,2591843420,3750,3755,3760,3750,1864
20230629,143400,2584850240,3760,3760,3760,3760,1
20230629,143300,2584846480,3755,3750,3755,3750,609
20230629,143200,2582560850,3750,3750,3755,3750,207
20230629,143100,2581783670,3750,3755,3755,3750,149
20230629,143000,2581224265,3755,3750,3755,3750,11352
20230629,142900,2538652110,3755,3755,3755,3755,5
20230629,142800,2538633335,3755,3755,3755,3755,206
20230629,142700,2537859805,3755,3755,3760,3750,1366
20230629,142600,2532729890,3755,3755,3755,3750,1388
20230629,142500,2527519110,3755,3750,3755,3750,424
20230629,142400,2525928355,3745,3750,3755,3745,1947
20230629,142300,2518627445,3750,3750,3750,3750,401
20230629,142200,2517123695,3745,3750,3750,3745,74
20230629,142100,2516846280,3750,3750,3750,3745,3057
20230629,142000,2505392340,3755,3750,3755,3750,1381
20230629,141900,2500213585,3750,3755,3755,3750,1731
20230629,141800,2493722285,3755,3755,3755,3755,1069
20230629,141700,2489708190,3755,3755,3755,3755,37
20230629,141600,2489569255,3750,3755,3755,3750,382
20230629,141500,2488136595,3755,3755,3760,3755,2778
20230629,141400,2477705065,3760,3765,3765,3755,1668
20230629,141300,2471432640,3760,3760,3765,3760,2865
20230629,141200,2460654845,3760,3760,3760,3760,2
20230629,141100,2460647325,3750,3760,3760,3750,1380
20230629,141000,2455459320,3760,3755,3760,3750,1024
20230629,140900,2451614285,3755,3750,3755,3750,227
20230629,140800,2450761910,3755,3750,3755,3750,216
20230629,140700,2449951905,3750,3750,3750,3745,8
20230629,140600,2449921930,3745,3745,3745,3740,434
20230629,140500,2448296750,3750,3745,3750,3745,1342
20230629,140400,2443270945,3750,3750,3750,3750,28
20230629,140300,2443165945,3750,3750,3750,3750,101
20230629,140200,2442787195,3740,3750,3750,3740,1812
20230629,140100,2436001805,3750,3750,3750,3750,242
20230629,140000,2435094305,3750,3750,3750,3750,91
20230629,135900,2434753055,3750,3750,3750,3750,300
20230629,135800,2433628055,3750,3745,3750,3745,2368
20230629,135700,2424758310,3745,3750,3750,3745,485
20230629,135600,2422941980,3745,3745,3745,3745,110
20230629,135500,2422530030,3745,3750,3750,3745,104
20230629,135400,2422140485,3750,3745,3750,3740,551
20230629,135300,2420077235,3750,3740,3750,3740,121
20230629,135200,2419624685,3745,3745,3745,3745,122
20230629,135100,2419167795,3745,3740,3745,3740,289
20230629,135000,2418085595,3740,3735,3740,3735,1006
20230629,134900,2414325170,3735,3740,3740,3735,860
20230629,134800,2411109470,3745,3750,3750,3745,1748
20230629,134700,2404559270,3760,3760,3760,3760,0
20230629,134600,2404559270,3760,3760,3760,3760,649
20230629,134500,2402119030,3760,3760,3760,3760,112
20230629,134400,2401697910,3760,3760,3760,3760,24
20230629,134300,2401607670,3760,3760,3760,3755,675
20230629,134200,2399069725,3760,3755,3760,3745,1075
20230629,134100,2395042570,3765,3750,3765,3740,454
20230629,134000,2393344545,3740,3740,3740,3740,63
20230629,133900,2393108925,3740,3745,3745,3740,1046
20230629,133800,2389193120,3750,3755,3755,3750,374
20230629,133700,2387790300,3755,3770,3770,3755,2279
20230629,133600,2379220750,3765,3755,3780,3755,15361
20230629,133500,2321293305,3760,3740,3760,3740,7581
20230629,133400,2292822465,3725,3735,3735,3725,5500
20230629,133300,2272311955,3730,3730,3730,3730,73
20230629,133200,2272039665,3740,3735,3740,3730,1050
20230629,133100,2268120210,3740,3740,3740,3740,5
20230629,133000,2268101510,3740,3735,3740,3735,655
20230629,132900,2265655005,3735,3735,3735,3735,2940
20230629,132800,2254674105,3735,3740,3740,3735,327
20230629,132700,2253451380,3740,3745,3745,3740,315
20230629,132600,2252273255,3735,3735,3735,3735,0
20230629,132500,2252273255,3735,3740,3740,3735,796
20230629,132400,2249297935,3740,3745,3745,3740,650
20230629,132300,2246866910,3745,3745,3745,3745,93
20230629,132200,2246518625,3745,3745,3745,3735,2887
20230629,132100,2235733385,3740,3740,3740,3740,550
20230629,132000,2233676385,3740,3745,3745,3740,1955
20230629,131900,2226360445,3750,3750,3750,3750,571
20230629,131800,2224219195,3750,3755,3755,3750,111
20230629,131700,2223802395,3755,3755,3755,3755,169
20230629,131600,2223167800,3750,3755,3755,3750,403
20230629,131500,2221654595,3755,3755,3755,3755,1238
20230629,131400,2217005905,3760,3760,3760,3760,5
20230629,131300,2216987105,3760,3760,3760,3755,1328
20230629,131200,2211993965,3755,3750,3755,3750,1343
20230629,131100,2206951050,3750,3750,3750,3750,2660
20230629,131000,2196976050,3755,3755,3755,3755,30
20230629,130900,2196863400,3755,3755,3755,3755,310
20230629,130800,2195699350,3755,3755,3760,3755,626
20230629,130700,2193348705,3760,3760,3760,3760,406
20230629,130600,2191822145,3760,3760,3760,3755,226
20230629,130500,2190973455,3760,3760,3760,3760,14
20230629,130400,2190920815,3760,3760,3760,3760,226
20230629,130300,2190071055,3760,3755,3760,3750,110
20230629,130200,2189658305,3760,3755,3760,3750,76
20230629,130100,2189372705,3760,3755,3760,3755,293
20230629,130000,2188271775,3750,3750,3760,3750,456
20230629,125900,2186559295,3760,3760,3760,3755,681
20230629,125800,2183998900,3750,3745,3760,3740,9570
20230629,125700,2148127915,3745,3745,3750,3745,536
20230629,125600,2146120590,3750,3750,3750,3750,1
20230629,125500,2146116840,3745,3750,3750,3745,533
20230629,125400,2144120740,3750,3745,3750,3745,107
20230629,125300,2143719980,3745,3750,3750,3745,1646
20230629,125200,2137555345,3750,3750,3750,3745,43
20230629,125100,2137394105,3750,3750,3750,3750,2776
20230629,125000,2126984105,3750,3750,3750,3750,151
20230629,124900,2126417855,3750,3755,3755,3750,10
20230629,124800,2126380350,3750,3745,3750,3745,304
20230629,124700,2125241865,3745,3740,3745,3740,195
20230629,124600,2124512550,3745,3740,3745,3740,49
20230629,124500,2124329275,3745,3755,3755,3740,675
20230629,124400,2121804025,3750,3750,3755,3750,142
20230629,124300,2121271520,3755,3755,3755,3750,1425
20230629,124200,2115920660,3755,3745,3755,3745,2837
20230629,124100,2105285860,3745,3745,3750,3745,333
20230629,124000,2104038525,3745,3735,3745,3735,1097
20230629,123900,2099932720,3735,3735,3740,3735,208
20230629,123800,2099155750,3740,3740,3740,3740,335
20230629,123700,2097902850,3745,3740,3745,3740,1050
20230629,123600,2093975825,3745,3740,3745,3740,209
20230629,123500,2093193980,3740,3740,3740,3740,58
20230629,123400,2092977060,3740,3735,3740,3735,147
20230629,123300,2092427510,3740,3745,3745,3740,2
20230629,123200,2092420025,3735,3735,3745,3735,1419
20230629,123100,2087117090,3740,3745,3745,3740,99
20230629,123000,2086746825,3745,3745,3750,3740,2229
20230629,122900,2078403940,3745,3740,3745,3740,102
20230629,122800,2078022455,3745,3740,3745,3740,750
20230629,122700,2075214955,3740,3745,3745,3740,541
20230629,122600,2073191610,3740,3745,3745,3740,489
20230629,122500,2071362700,3745,3745,3745,3740,440
20230629,122400,2069715400,3745,3740,3745,3740,25
20230629,122300,2069621780,3745,3740,3745,3740,373
20230629,122200,2068226660,3740,3740,3740,3740,33
20230629,122100,2068103240,3735,3735,3740,3735,3233
20230629,122000,2056017750,3740,3740,3745,3735,569
20230629,121900,2053891600,3735,3740,3740,3735,2900
20230629,121800,2043048310,3740,3740,3740,3740,250
20230629,121700,2042113310,3745,3755,3755,3745,226
20230629,121600,2041266740,3755,3750,3755,3750,20
20230629,121500,2041191645,3755,3750,3755,3750,1339
20230629,121400,2036164655,3750,3750,3750,3745,254
20230629,121300,2035213155,3745,3745,3745,3745,4
20230629,121200,2035198175,3750,3755,3755,3750,2449
20230629,121100,2026004730,3755,3755,3755,3745,609
20230629,121000,2023721020,3755,3750,3755,3750,571
20230629,120900,2021579760,3750,3750,3750,3750,12
20230629,120800,2021534760,3740,3745,3755,3740,1887
20230629,120700,2014470960,3745,3750,3750,3745,1519
20230629,120600,2008782280,3755,3750,3755,3750,760
20230629,120500,2005932275,3750,3745,3750,3745,204
20230629,120400,2005167290,3750,3750,3750,3750,600
20230629,120300,2002917290,3750,3750,3750,3750,0
20230629,120200,2002917290,3750,3745,3750,3745,2206
20230629,120100,1994644815,3750,3745,3750,3745,462
20230629,120000,1992914620,3745,3750,3750,3745,1172
20230629,115900,1988525475,3750,3750,3750,3750,116
20230629,115800,1988090475,3750,3750,3755,3750,13
20230629,115700,1988041710,3750,3750,3750,3750,64
20230629,115600,1987801710,3755,3750,3755,3750,1430
20230629,115500,1982439155,3755,3755,3755,3755,625
20230629,115400,1980092280,3755,3755,3755,3755,1088
20230629,115300,1976006840,3755,3755,3755,3750,231
20230629,115200,1975139495,3755,3755,3755,3755,21
20230629,115100,1975060640,3750,3750,3750,3750,262
20230629,115000,1974078140,3745,3745,3745,3745,30
20230629,114900,1973965790,3745,3740,3745,3740,1845
20230629,114800,1967061265,3740,3745,3745,3740,647
20230629,114700,1964639050,3745,3745,3745,3740,82
20230629,114600,1964332060,3745,3745,3745,3745,187
20230629,114500,1963631745,3745,3745,3750,3745,822
20230629,114400,1960553305,3745,3735,3745,3735,2389
20230629,114300,1951613585,3735,3735,3740,3735,646
20230629,114200,1949200770,3735,3745,3745,3735,3281
20230629,114100,1936930305,3745,3740,3745,3740,261
20230629,114000,1935954110,3740,3745,3745,3740,220
20230629,113900,1935131270,3740,3740,3745,3740,36
20230629,113800,1934996615,3740,3745,3745,3740,11
20230629,113700,1934955425,3745,3745,3750,3745,1681
20230629,113600,1928660075,3745,3740,3745,3740,210
20230629,113500,1927874185,3740,3740,3745,3740,636
20230629,113400,1925495435,3745,3750,3750,3745,411
20230629,113300,1923956105,3745,3745,3745,3745,789
20230629,113200,1921001300,3750,3750,3750,3750,275
20230629,113100,1919970050,3750,3755,3755,3750,148
20230629,113000,1919414410,3755,3750,3755,3745,155
20230629,112900,1918833155,3750,3745,3750,3745,239
20230629,112800,1917937545,3745,3745,3745,3745,234
20230629,112700,1917061215,3740,3740,3745,3740,911
20230629,112600,1913652355,3745,3745,3750,3745,223
20230629,112500,1912817160,3745,3745,3745,3745,1238
20230629,112400,1908180850,3745,3750,3750,3745,174
20230629,112300,1907528700,3745,3750,3755,3745,1490
20230629,112200,1901944200,3750,3760,3760,3750,468
20230629,112100,1900189065,3760,3755,3760,3750,1633
20230629,112000,1894057275,3755,3760,3760,3755,233
20230629,111900,1893181360,3760,3755,3760,3745,3145
20230629,111800,1881368035,3745,3750,3755,3745,3628
20230629,111700,1867775025,3745,3740,3745,3735,1581
20230629,111600,1861857020,3730,3740,3740,3730,274
20230629,111500,1860832280,3725,3740,3745,3725,2617
20230629,111400,1851081825,3725,3735,3745,3720,2908
20230629,111300,1840241095,3720,3720,3730,3715,9152
20230629,111200,1806191670,3725,3730,3730,3720,9671
20230629,111100,1770181220,3730,3730,3730,3730,818
20230629,111000,1767130080,3735,3730,3735,3730,2485
20230629,110900,1757860060,3730,3730,3735,3730,464
20230629,110800,1756128840,3735,3735,3735,3735,1189
20230629,110700,1751687925,3735,3735,3735,3735,963
20230629,110600,1748091120,3735,3740,3745,3735,2210
20230629,110500,1739830270,3745,3745,3750,3740,1556
20230629,110400,1734002670,3745,3750,3750,3745,105
20230629,110300,1733609415,3755,3750,3755,3750,581
20230629,110200,1731429395,3750,3740,3750,3740,494
20230629,110100,1729581325,3740,3755,3755,3740,731
20230629,110000,1726837025,3750,3755,3755,3745,5006
20230629,105900,1708085580,3750,3750,3755,3740,402
20230629,105800,1706580510,3755,3750,3755,3750,1362
20230629,105700,1701466205,3755,3745,3755,3745,7282
20230629,105600,1674168445,3740,3740,3740,3735,1041
20230629,105500,1670275285,3740,3735,3740,3735,1912
20230629,105400,1663132955,3740,3735,3740,3735,475
20230629,105300,1661358730,3735,3725,3735,3725,3908
20230629,105200,1646781120,3725,3730,3730,3725,635
20230629,105100,1644415100,3730,3725,3735,3725,250
20230629,105000,1643483565,3720,3715,3730,3715,5393
20230629,104900,1623396510,3720,3725,3730,3720,5797
20230629,104800,1601828540,3720,3725,3735,3720,1361
20230629,104700,1596752745,3720,3725,3725,3720,1779
20230629,104600,1590129340,3720,3720,3725,3720,2286
20230629,104500,1581624405,3725,3730,3730,3720,158
20230629,104400,1581036060,3735,3735,3735,3725,297
20230629,104300,1579929305,3730,3720,3740,3710,6485
20230629,104200,1555824135,3740,3725,3740,3720,7800
20230629,104100,1526788600,3725,3730,3750,3725,7551
20230629,104000,1498588835,3735,3735,3735,3725,1663
20230629,103900,1492385325,3740,3740,3740,3730,993
20230629,103800,1488676505,3735,3735,3735,3725,562
20230629,103700,1486577540,3735,3725,3735,3725,808
20230629,103600,1483562950,3725,3735,3750,3715,18765
20230629,103500,1413630435,3745,3745,3750,3735,6765
20230629,103400,1388323940,3750,3745,3750,3740,1985
20230629,103300,1380893345,3745,3745,3750,3745,2757
20230629,103200,1370568375,3745,3750,3755,3745,4368
20230629,103100,1354192410,3755,3750,3755,3750,666
20230629,103000,1351694900,3755,3755,3755,3750,2807
20230629,102900,1341168225,3750,3750,3755,3750,2205
20230629,102800,1332893465,3755,3755,3755,3750,4159
20230629,102700,1317297195,3750,3750,3755,3745,14759
20230629,102600,1261955640,3750,3755,3755,3750,1995
20230629,102500,1254472425,3750,3755,3755,3750,687
20230629,102400,1251894415,3755,3760,3760,3755,1333
20230629,102300,1246888500,3760,3765,3765,3760,480
20230629,102200,1245082845,3760,3760,3760,3755,672
20230629,102100,1242558920,3760,3760,3760,3755,2881
20230629,102000,1231728860,3755,3765,3770,3755,3000
20230629,101900,1220451415,3760,3760,3760,3760,64
20230629,101800,1220210775,3770,3760,3770,3760,1564
20230629,101700,1214328935,3760,3760,3770,3755,7129
20230629,101600,1187541440,3760,3760,3770,3755,11856
20230629,101500,1142979385,3770,3765,3770,3760,2772
20230629,101400,1132550305,3765,3775,3775,3765,2155
20230629,101300,1124430965,3775,3775,3775,3775,108
20230629,101200,1124023265,3775,3775,3775,3775,222
20230629,101100,1123185215,3775,3760,3775,3760,3448
20230629,101000,1110203145,3765,3765,3770,3760,5654
20230629,100900,1088933300,3765,3770,3770,3765,789
20230629,100800,1085962565,3770,3765,3770,3765,1284
20230629,100700,1081127740,3770,3770,3770,3765,6313
20230629,100600,1057335605,3770,3775,3775,3770,514
20230629,100500,1055397820,3775,3775,3775,3770,980
20230629,100400,1051698650,3775,3780,3780,3770,5082
20230629,100300,1032517740,3780,3780,3780,3780,50
20230629,100200,1032328740,3775,3775,3780,3775,1428
20230629,100100,1026937480,3780,3780,3780,3775,863
20230629,100000,1023676315,3780,3790,3790,3780,2021
20230629,095900,1016035455,3790,3785,3790,3780,525
20230629,095800,1014047465,3775,3780,3790,3775,4700
20230629,095700,996293040,3780,3790,3790,3780,301
20230629,095600,995152800,3790,3800,3800,3785,4362
20230629,095500,978628470,3800,3805,3810,3795,2475
20230629,095400,969227880,3810,3805,3815,3805,2908
20230629,095300,958156295,3805,3795,3805,3795,2058
20230629,095200,950333445,3790,3790,3790,3790,907
20230629,095100,946895915,3790,3790,3790,3790,4703
20230629,095000,929071545,3790,3795,3795,3790,1350
20230629,094900,923948795,3795,3800,3800,3795,1503
20230629,094800,918244110,3805,3805,3805,3805,2511
20230629,094700,908689755,3805,3810,3815,3800,14202
20230629,094600,854643370,3815,3815,3815,3810,664
20230629,094500,852112860,3820,3810,3825,3810,156
20230629,094400,851516765,3815,3810,3820,3810,1930
20230629,094300,844161200,3810,3815,3815,3810,4052
20230629,094200,828718985,3810,3830,3830,3810,2635
20230629,094100,818648635,3830,3810,3830,3810,12188
20230629,094000,772132775,3805,3805,3810,3805,986
20230629,093900,768380560,3800,3805,3805,3800,855
20230629,093800,765130575,3800,3805,3805,3795,909
20230629,093700,761674905,3810,3795,3810,3790,5423
20230629,093600,741031310,3795,3805,3805,3790,2226
20230629,093500,732581580,3805,3795,3805,3795,2016
20230629,093400,724922530,3795,3800,3800,3790,1240
20230629,093300,720221720,3795,3795,3795,3795,634
20230629,093200,717815690,3795,3790,3805,3790,6693
20230629,093100,692386595,3800,3795,3800,3790,2346
20230629,093000,683484550,3795,3800,3800,3790,2521
20230629,092900,673917330,3795,3785,3800,3780,11989
20230629,092800,628502450,3785,3770,3785,3765,9743
20230629,092700,591726750,3780,3775,3780,3765,10022
20230629,092600,553951505,3775,3780,3780,3775,1981
20230629,092500,546466730,3775,3780,3780,3775,1238
20230629,092400,541791725,3785,3785,3785,3780,3748
20230629,092300,527613875,3785,3790,3790,3780,1268
20230629,092200,522814465,3790,3785,3790,3785,490
20230629,092100,520958715,3785,3790,3790,3785,690
20230629,092000,518344560,3790,3795,3795,3775,2303
20230629,091900,509610090,3795,3775,3795,3775,13506
20230629,091800,458516895,3775,3775,3775,3765,5260
20230629,091700,438668565,3780,3780,3785,3775,4508
20230629,091600,421645390,3780,3780,3785,3780,4733
20230629,091500,403754410,3780,3770,3780,3765,2266
20230629,091400,395198655,3765,3785,3795,3765,7679
20230629,091300,366213075,3790,3785,3790,3780,3438
20230629,091200,353195550,3785,3795,3795,3775,2411
20230629,091100,344081810,3785,3790,3795,3785,1577
20230629,091000,338102890,3790,3790,3795,3780,2860
20230629,090900,327262775,3790,3790,3790,3775,4333
20230629,090800,310884750,3775,3790,3790,3775,3482
20230629,090700,297695085,3780,3775,3790,3760,15130
20230629,090600,240599320,3775,3760,3780,3760,7410
20230629,090500,212621595,3760,3770,3775,3750,14779
20230629,090400,156986930,3780,3785,3785,3775,12060
20230629,090300,111407415,3785,3790,3790,3780,3232
20230629,090200,99179440,3785,3800,3800,3780,9504
20230629,090100,63220075,3790,3805,3805,3790,5288
20230629,090000,43146330,3810,3800,3810,3800,10539