KissMeData/078940/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,194300,6658566985,4070,4070,4070,4070,29536
20230714,194200,6658566985,4070,4070,4070,4070,0
20230714,194100,6658566985,4070,4070,4070,4070,0
20230714,194000,6658566985,4070,4070,4070,4070,0
20230714,193900,6658566985,4070,4070,4070,4070,0
20230714,193800,6658566985,4070,4070,4070,4070,0
20230714,193700,6658566985,4070,4070,4070,4070,0
20230714,193600,6658566985,4070,4070,4070,4070,0
20230714,193500,6658566985,4070,4070,4070,4070,0
20230714,193400,6658566985,4070,4070,4070,4070,0
20230714,193300,6658566985,4070,4070,4070,4070,0
20230714,193200,6658566985,4070,4070,4070,4070,0
20230714,193100,6658566985,4070,4070,4070,4070,0
20230714,193000,6658566985,4070,4070,4070,4070,0
20230714,192900,6658566985,4070,4070,4070,4070,0
20230714,192800,6658566985,4070,4070,4070,4070,0
20230714,192700,6658566985,4070,4070,4070,4070,0
20230714,192600,6658566985,4070,4070,4070,4070,0
20230714,192500,6658566985,4070,4070,4070,4070,0
20230714,192400,6658566985,4070,4070,4070,4070,0
20230714,192300,6658566985,4070,4070,4070,4070,0
20230714,192200,6658566985,4070,4070,4070,4070,0
20230714,192100,6658566985,4070,4070,4070,4070,0
20230714,192000,6658566985,4070,4070,4070,4070,0
20230714,191900,6658566985,4070,4070,4070,4070,0
20230714,191800,6658566985,4070,4070,4070,4070,0
20230714,191700,6658566985,4070,4070,4070,4070,0
20230714,191600,6658566985,4070,4070,4070,4070,0
20230714,191500,6658566985,4070,4070,4070,4070,0
20230714,191400,6658566985,4070,4070,4070,4070,0
20230714,191300,6658566985,4070,4070,4070,4070,29536
20230714,191200,6658566985,4070,4070,4070,4070,0
20230714,191100,6658566985,4070,4070,4070,4070,0
20230714,191000,6658566985,4070,4070,4070,4070,0
20230714,190900,6658566985,4070,4070,4070,4070,0
20230714,190800,6658566985,4070,4070,4070,4070,0
20230714,190700,6658566985,4070,4070,4070,4070,0
20230714,190600,6658566985,4070,4070,4070,4070,0
20230714,190500,6658566985,4070,4070,4070,4070,0
20230714,190400,6658566985,4070,4070,4070,4070,0
20230714,190300,6658566985,4070,4070,4070,4070,0
20230714,190200,6658566985,4070,4070,4070,4070,0
20230714,190100,6658566985,4070,4070,4070,4070,0
20230714,190000,6658566985,4070,4070,4070,4070,0
20230714,185900,6658566985,4070,4070,4070,4070,0
20230714,185800,6658566985,4070,4070,4070,4070,0
20230714,185700,6658566985,4070,4070,4070,4070,0
20230714,185600,6658566985,4070,4070,4070,4070,0
20230714,185500,6658566985,4070,4070,4070,4070,0
20230714,185400,6658566985,4070,4070,4070,4070,0
20230714,185300,6658566985,4070,4070,4070,4070,0
20230714,185200,6658566985,4070,4070,4070,4070,0
20230714,185100,6658566985,4070,4070,4070,4070,0
20230714,185000,6658566985,4070,4070,4070,4070,0
20230714,184900,6658566985,4070,4070,4070,4070,0
20230714,184800,6658566985,4070,4070,4070,4070,0
20230714,184700,6658566985,4070,4070,4070,4070,0
20230714,184600,6658566985,4070,4070,4070,4070,0
20230714,184500,6658566985,4070,4070,4070,4070,0
20230714,184400,6658566985,4070,4070,4070,4070,0
20230714,184300,6658566985,4070,4070,4070,4070,29536
20230714,184200,6658566985,4070,4070,4070,4070,0
20230714,184100,6658566985,4070,4070,4070,4070,0
20230714,184000,6658566985,4070,4070,4070,4070,0
20230714,183900,6658566985,4070,4070,4070,4070,0
20230714,183800,6658566985,4070,4070,4070,4070,0
20230714,183700,6658566985,4070,4070,4070,4070,0
20230714,183600,6658566985,4070,4070,4070,4070,0
20230714,183500,6658566985,4070,4070,4070,4070,0
20230714,183400,6658566985,4070,4070,4070,4070,0
20230714,183300,6658566985,4070,4070,4070,4070,0
20230714,183200,6658566985,4070,4070,4070,4070,0
20230714,183100,6658566985,4070,4070,4070,4070,0
20230714,183000,6658566985,4070,4070,4070,4070,0
20230714,182900,6658566985,4070,4070,4070,4070,0
20230714,182800,6658566985,4070,4070,4070,4070,0
20230714,182700,6658566985,4070,4070,4070,4070,0
20230714,182600,6658566985,4070,4070,4070,4070,0
20230714,182500,6658566985,4070,4070,4070,4070,0
20230714,182400,6658566985,4070,4070,4070,4070,0
20230714,182300,6658566985,4070,4070,4070,4070,0
20230714,182200,6658566985,4070,4070,4070,4070,0
20230714,182100,6658566985,4070,4070,4070,4070,0
20230714,182000,6658566985,4070,4070,4070,4070,0
20230714,181900,6658566985,4070,4070,4070,4070,0
20230714,181800,6658566985,4070,4070,4070,4070,0
20230714,181700,6658566985,4070,4070,4070,4070,0
20230714,181600,6658566985,4070,4070,4070,4070,0
20230714,181500,6658566985,4070,4070,4070,4070,0
20230714,181400,6658566985,4070,4070,4070,4070,0
20230714,181300,6658566985,4070,4070,4070,4070,29536
20230714,181200,6658566985,4070,4070,4070,4070,0
20230714,181100,6658566985,4070,4070,4070,4070,0
20230714,181000,6658566985,4070,4070,4070,4070,0
20230714,180900,6658566985,4070,4070,4070,4070,0
20230714,180800,6658566985,4070,4070,4070,4070,0
20230714,180700,6658566985,4070,4070,4070,4070,0
20230714,180600,6658566985,4070,4070,4070,4070,0
20230714,180500,6658566985,4070,4070,4070,4070,0
20230714,180400,6658566985,4070,4070,4070,4070,0
20230714,180300,6658566985,4070,4070,4070,4070,0
20230714,180200,6658566985,4070,4070,4070,4070,0
20230714,180100,6658566985,4070,4070,4070,4070,0
20230714,180000,6658566985,4070,4070,4070,4070,0
20230714,175900,6658566985,4070,4070,4070,4070,0
20230714,175800,6658566985,4070,4070,4070,4070,0
20230714,175700,6658566985,4070,4070,4070,4070,0
20230714,175600,6658566985,4070,4070,4070,4070,0
20230714,175500,6658566985,4070,4070,4070,4070,0
20230714,175400,6658566985,4070,4070,4070,4070,0
20230714,175300,6658566985,4070,4070,4070,4070,0
20230714,175200,6658566985,4070,4070,4070,4070,0
20230714,175100,6658566985,4070,4070,4070,4070,0
20230714,175000,6658566985,4070,4070,4070,4070,0
20230714,174900,6658566985,4070,4070,4070,4070,0
20230714,174800,6658566985,4070,4070,4070,4070,0
20230714,174700,6658566985,4070,4070,4070,4070,0
20230714,174600,6658566985,4070,4070,4070,4070,0
20230714,174500,6658566985,4070,4070,4070,4070,0
20230714,174400,6658566985,4070,4070,4070,4070,0
20230714,174300,6658566985,4070,4070,4070,4070,29536
20230714,174200,6658566985,4070,4070,4070,4070,0
20230714,174100,6658566985,4070,4070,4070,4070,0
20230714,174000,6658566985,4070,4070,4070,4070,0
20230714,173900,6658566985,4070,4070,4070,4070,0
20230714,173800,6658566985,4070,4070,4070,4070,0
20230714,173700,6658566985,4070,4070,4070,4070,0
20230714,173600,6658566985,4070,4070,4070,4070,0
20230714,173500,6658566985,4070,4070,4070,4070,0
20230714,173400,6658566985,4070,4070,4070,4070,0
20230714,173300,6658566985,4070,4070,4070,4070,0
20230714,173200,6658566985,4070,4070,4070,4070,0
20230714,173100,6658566985,4070,4070,4070,4070,0
20230714,173000,6658566985,4070,4070,4070,4070,0
20230714,172900,6658566985,4070,4070,4070,4070,0
20230714,172800,6658566985,4070,4070,4070,4070,0
20230714,172700,6658566985,4070,4070,4070,4070,0
20230714,172600,6658566985,4070,4070,4070,4070,0
20230714,172500,6658566985,4070,4070,4070,4070,0
20230714,172400,6658566985,4070,4070,4070,4070,0
20230714,172300,6658566985,4070,4070,4070,4070,0
20230714,172200,6658566985,4070,4070,4070,4070,0
20230714,172100,6658566985,4070,4070,4070,4070,0
20230714,172000,6658566985,4070,4070,4070,4070,0
20230714,171900,6658566985,4070,4070,4070,4070,0
20230714,171800,6658566985,4070,4070,4070,4070,0
20230714,171700,6658566985,4070,4070,4070,4070,0
20230714,171600,6658566985,4070,4070,4070,4070,0
20230714,171500,6658566985,4070,4070,4070,4070,0
20230714,171400,6658566985,4070,4070,4070,4070,0
20230714,171300,6658566985,4070,4070,4070,4070,29536
20230714,171200,6658566985,4070,4070,4070,4070,0
20230714,171100,6658566985,4070,4070,4070,4070,0
20230714,171000,6658566985,4070,4070,4070,4070,0
20230714,170900,6658566985,4070,4070,4070,4070,0
20230714,170800,6658566985,4070,4070,4070,4070,0
20230714,170700,6658566985,4070,4070,4070,4070,0
20230714,170600,6658566985,4070,4070,4070,4070,0
20230714,170500,6658566985,4070,4070,4070,4070,0
20230714,170400,6658566985,4070,4070,4070,4070,0
20230714,170300,6658566985,4070,4070,4070,4070,0
20230714,170200,6658566985,4070,4070,4070,4070,0
20230714,170100,6658566985,4070,4070,4070,4070,0
20230714,170000,6658566985,4070,4070,4070,4070,0
20230714,165900,6658566985,4070,4070,4070,4070,0
20230714,165800,6658566985,4070,4070,4070,4070,0
20230714,165700,6658566985,4070,4070,4070,4070,0
20230714,165600,6658566985,4070,4070,4070,4070,0
20230714,165500,6658566985,4070,4070,4070,4070,0
20230714,165400,6658566985,4070,4070,4070,4070,0
20230714,165300,6658566985,4070,4070,4070,4070,0
20230714,165200,6658566985,4070,4070,4070,4070,0
20230714,165100,6658566985,4070,4070,4070,4070,0
20230714,165000,6658566985,4070,4070,4070,4070,0
20230714,164900,6658566985,4070,4070,4070,4070,0
20230714,164800,6658566985,4070,4070,4070,4070,0
20230714,164700,6658566985,4070,4070,4070,4070,0
20230714,164600,6658566985,4070,4070,4070,4070,0
20230714,164500,6658566985,4070,4070,4070,4070,0
20230714,164400,6658566985,4070,4070,4070,4070,0
20230714,164300,6658566985,4070,4070,4070,4070,29536
20230714,164200,6658566985,4070,4070,4070,4070,0
20230714,164100,6658566985,4070,4070,4070,4070,0
20230714,164000,6658566985,4070,4070,4070,4070,0
20230714,163900,6658566985,4070,4070,4070,4070,0
20230714,163800,6658566985,4070,4070,4070,4070,0
20230714,163700,6658566985,4070,4070,4070,4070,0
20230714,163600,6658566985,4070,4070,4070,4070,0
20230714,163500,6658566985,4070,4070,4070,4070,0
20230714,163400,6658566985,4070,4070,4070,4070,0
20230714,163300,6658566985,4070,4070,4070,4070,0
20230714,163200,6658566985,4070,4070,4070,4070,0
20230714,163100,6658566985,4070,4070,4070,4070,0
20230714,163000,6658566985,4070,4070,4070,4070,0
20230714,162900,6658566985,4070,4070,4070,4070,0
20230714,162800,6658566985,4070,4070,4070,4070,0
20230714,162700,6658566985,4070,4070,4070,4070,0
20230714,162600,6658566985,4070,4070,4070,4070,0
20230714,162500,6658566985,4070,4070,4070,4070,0
20230714,162400,6658566985,4070,4070,4070,4070,0
20230714,162300,6658566985,4070,4070,4070,4070,0
20230714,162200,6658566985,4070,4070,4070,4070,0
20230714,162100,6658566985,4070,4070,4070,4070,0
20230714,162000,6658566985,4070,4070,4070,4070,0
20230714,161900,6658566985,4070,4070,4070,4070,0
20230714,161800,6658566985,4070,4070,4070,4070,0
20230714,161700,6658566985,4070,4070,4070,4070,0
20230714,161600,6658566985,4070,4070,4070,4070,0
20230714,161500,6658566985,4070,4070,4070,4070,0
20230714,161400,6658566985,4070,4070,4070,4070,0
20230714,161300,6658566985,4070,4070,4070,4070,29536
20230714,161200,6658566985,4070,4070,4070,4070,0
20230714,161100,6658566985,4070,4070,4070,4070,0
20230714,161000,6658566985,4070,4070,4070,4070,0
20230714,160900,6658566985,4070,4070,4070,4070,0
20230714,160800,6658566985,4070,4070,4070,4070,0
20230714,160700,6658566985,4070,4070,4070,4070,0
20230714,160600,6658566985,4070,4070,4070,4070,0
20230714,160500,6658566985,4070,4070,4070,4070,0
20230714,160400,6658566985,4070,4070,4070,4070,0
20230714,160300,6658566985,4070,4070,4070,4070,0
20230714,160200,6658566985,4070,4070,4070,4070,0
20230714,160100,6658566985,4070,4070,4070,4070,0
20230714,160000,6658566985,4070,4070,4070,4070,0
20230714,155900,6658566985,4070,4070,4070,4070,0
20230714,155800,6658566985,4070,4070,4070,4070,0
20230714,155700,6658566985,4070,4070,4070,4070,0
20230714,155600,6658566985,4070,4070,4070,4070,0
20230714,155500,6658566985,4070,4070,4070,4070,0
20230714,155400,6658566985,4070,4070,4070,4070,0
20230714,155300,6658566985,4070,4070,4070,4070,0
20230714,155200,6658566985,4070,4070,4070,4070,0
20230714,155100,6658566985,4070,4070,4070,4070,0
20230714,155000,6658566985,4070,4070,4070,4070,0
20230714,154900,6658566985,4070,4070,4070,4070,0
20230714,154800,6658566985,4070,4070,4070,4070,0
20230714,154700,6658566985,4070,4070,4070,4070,0
20230714,154600,6658566985,4070,4070,4070,4070,0
20230714,154500,6658566985,4070,4070,4070,4070,0
20230714,154400,6658566985,4070,4070,4070,4070,0
20230714,154300,6658566985,4070,4070,4070,4070,29536
20230714,154200,6658566985,4070,4070,4070,4070,0
20230714,154100,6658566985,4070,4070,4070,4070,0
20230714,154000,6658566985,4070,4070,4070,4070,0
20230714,153900,6658566985,4070,4070,4070,4070,0
20230714,153800,6658566985,4070,4070,4070,4070,0
20230714,153700,6658566985,4070,4070,4070,4070,0
20230714,153600,6658566985,4070,4070,4070,4070,0
20230714,153500,6658566985,4070,4070,4070,4070,0
20230714,153400,6658566985,4070,4070,4070,4070,0
20230714,153300,6658566985,4070,4070,4070,4070,0
20230714,153200,6658566985,4070,4070,4070,4070,0
20230714,153100,6658566985,4070,4070,4070,4070,0
20230714,153000,6658566985,4070,4070,4070,4070,29536
20230714,152900,6538355465,4065,4065,4065,4065,0
20230714,152800,6538355465,4065,4065,4065,4065,0
20230714,152700,6538355465,4065,4065,4065,4065,0
20230714,152600,6538355465,4065,4065,4065,4065,0
20230714,152500,6538355465,4065,4065,4065,4065,0
20230714,152400,6538355465,4065,4065,4065,4065,0
20230714,152300,6538355465,4065,4065,4065,4065,0
20230714,152200,6538355465,4065,4065,4065,4065,0
20230714,152100,6538355465,4065,4065,4065,4065,0
20230714,152000,6538355465,4065,4065,4065,4065,0
20230714,151900,6538355465,4065,4065,4070,4065,17040
20230714,151800,6469027845,4065,4065,4065,4060,3575
20230714,151700,6454501340,4060,4055,4065,4055,5087
20230714,151600,6433849880,4055,4065,4065,4055,1675
20230714,151500,6427048150,4065,4065,4065,4055,167
20230714,151400,6426369760,4065,4065,4070,4065,4504
20230714,151300,6408060490,4065,4040,4070,4040,1892
20230714,151200,6400379310,4040,4045,4045,4030,1607
20230714,151100,6393893540,4035,4050,4050,4030,9068
20230714,151000,6357265265,4050,4060,4060,4050,1151
20230714,150900,6352603700,4045,4050,4065,4045,995
20230714,150800,6348567700,4050,4070,4075,4050,4212
20230714,150700,6331432820,4070,4060,4070,4060,2314
20230714,150600,6322035385,4060,4065,4065,4060,5003
20230714,150500,6301716595,4065,4060,4065,4060,5606
20230714,150400,6278952640,4060,4065,4070,4060,9168
20230714,150300,6241677220,4070,4065,4075,4065,2724
20230714,150200,6230596630,4065,4070,4075,4060,14219
20230714,150100,6172741045,4075,4055,4080,4055,11220
20230714,150000,6127107230,4055,4055,4055,4050,5260
20230714,145900,6105783590,4045,4040,4050,4035,19796
20230714,145800,6025621415,4050,4035,4050,4025,5486
20230714,145700,6003447970,4030,4050,4050,4030,10391
20230714,145600,5961468625,4050,4050,4050,4045,3715
20230714,145500,5946433725,4045,4045,4050,4040,1777
20230714,145400,5939245085,4045,4030,4045,4030,1478
20230714,145300,5933270675,4030,4020,4030,4015,8464
20230714,145200,5899268470,4020,4020,4020,4015,543
20230714,145100,5897085620,4015,4020,4020,4015,738
20230714,145000,5894120265,4020,4020,4020,4015,5230
20230714,144900,5873095800,4020,4025,4025,4020,2178
20230714,144800,5864330860,4025,4030,4030,4020,8017
20230714,144700,5832075230,4030,4030,4040,4030,636
20230714,144600,5829510135,4030,4025,4030,4025,2905
20230714,144500,5817804710,4025,4035,4035,4025,2888
20230714,144400,5806163330,4035,4035,4035,4035,428
20230714,144300,5804436350,4040,4045,4050,4040,3846
20230714,144200,5788892770,4050,4040,4050,4040,2650
20230714,144100,5778175030,4040,4050,4050,4040,85
20230714,144000,5777830855,4045,4050,4050,4040,4411
20230714,143900,5759988960,4045,4045,4050,4045,3154
20230714,143800,5747230960,4045,4035,4045,4030,2018
20230714,143700,5739077980,4030,4030,4040,4030,561
20230714,143600,5736815830,4030,4030,4030,4020,5706
20230714,143500,5713820660,4030,4020,4030,4020,1101
20230714,143400,5709394630,4020,4020,4020,4020,839
20230714,143300,5706021850,4020,4030,4030,4015,4090
20230714,143200,5689599370,4030,4030,4030,4025,2300
20230714,143100,5680331870,4025,4025,4030,4025,556
20230714,143000,5678093965,4030,4025,4030,4020,4247
20230714,142900,5661000290,4025,4020,4025,4020,3478
20230714,142800,5647003310,4020,4005,4020,4005,2681
20230714,142700,5636252570,4005,4000,4005,3995,4502
20230714,142600,5618266720,3995,4000,4005,3995,1272
20230714,142500,5613176775,3995,3995,3995,3995,0
20230714,142400,5613176775,3995,3995,3995,3995,639
20230714,142300,5610623970,4000,4000,4005,4000,1817
20230714,142200,5603354970,3995,3995,3995,3995,0
20230714,142100,5603354970,3995,3995,4005,3995,105
20230714,142000,5602935205,4010,4010,4010,3995,1494
20230714,141900,5596959550,4010,3995,4010,3995,4606
20230714,141800,5578531490,3995,3985,4010,3985,2203
20230714,141700,5569721430,3985,4010,4010,3985,9092
20230714,141600,5533445830,4000,4045,4055,4000,15802
20230714,141500,5469702175,4050,4010,4050,4000,17371
20230714,141400,5399720655,4020,4005,4020,4005,6721
20230714,141300,5372737300,4005,3985,4005,3985,2428
20230714,141200,5363026200,3980,3990,3990,3980,797
20230714,141100,5359854030,3975,3970,3975,3970,43
20230714,141000,5359683205,3970,3970,3970,3970,100
20230714,140900,5359286205,3970,3980,3980,3965,1507
20230714,140800,5353304940,3980,3980,3980,3980,1132
20230714,140700,5348799580,3980,3990,3990,3980,165
20230714,140600,5348142720,4000,3960,4000,3960,401
20230714,140500,5346539760,3960,3995,3995,3955,4422
20230714,140400,5328948350,4000,4000,4015,4000,1324
20230714,140300,5323637350,4015,4010,4015,4010,1462
20230714,140200,5317770920,4015,4015,4015,4000,1356
20230714,140100,5312328230,3995,3995,3995,3990,862
20230714,140000,5308887660,3995,4010,4010,3995,4257
20230714,135900,5291835320,4000,4010,4010,4000,522
20230714,135800,5289745460,4010,4010,4010,4010,833
20230714,135700,5286405130,4005,4010,4010,4005,998
20230714,135600,5282403580,4015,4015,4015,4015,1767
20230714,135500,5275309075,4015,4045,4045,4015,13885
20230714,135400,5219372045,4045,4040,4050,4030,13725
20230714,135300,5163855545,4040,4025,4040,4025,8510
20230714,135200,5129543365,4025,4005,4025,4005,6866
20230714,135100,5102012625,4005,4000,4005,3990,3168
20230714,135000,5089340125,3990,3990,3990,3975,2072
20230714,134900,5081078945,3990,3990,3990,3990,352
20230714,134800,5079674465,3990,3990,3990,3990,2412
20230714,134700,5070050585,3990,3995,3995,3990,1137
20230714,134600,5065512000,4000,4000,4000,4000,1149
20230714,134500,5060916000,4000,4000,4000,3995,3015
20230714,134400,5048856165,4005,4010,4010,4000,3794
20230714,134300,5033661195,4010,4010,4015,4005,1701
20230714,134200,5026841220,4015,4010,4015,4010,7335
20230714,134100,4997411035,4010,3985,4010,3985,11351
20230714,134000,4952024005,3980,3950,3980,3950,5106
20230714,133900,4931714965,3950,3950,3950,3950,103
20230714,133800,4931308115,3945,3950,3950,3945,17068
20230714,133700,4863974750,3945,3945,3945,3945,0
20230714,133600,4863974750,3945,3945,3945,3945,1591
20230714,133500,4857698255,3950,3960,3965,3950,1404
20230714,133400,4852146515,3960,3960,3960,3960,511
20230714,133300,4850122955,3950,3950,3960,3950,686
20230714,133200,4847413195,3950,3950,3950,3950,3826
20230714,133100,4832300495,3950,3950,3950,3950,104
20230714,133000,4831889695,3950,3950,3950,3950,410
20230714,132900,4830270195,3950,3945,3950,3945,243
20230714,132800,4829310530,3940,3940,3940,3940,34
20230714,132700,4829176570,3940,3945,3945,3940,1025
20230714,132600,4825133045,3945,3945,3945,3945,418
20230714,132500,4823484035,3940,3940,3940,3940,126
20230714,132400,4822987595,3940,3945,3945,3940,81
20230714,132300,4822668280,3945,3945,3945,3940,204
20230714,132200,4821864000,3925,3930,3930,3925,259
20230714,132100,4820846825,3945,3925,3945,3920,2503
20230714,132000,4811028060,3925,3945,3945,3925,316
20230714,131900,4809786890,3920,3940,3945,3920,3133
20230714,131800,4797463370,3940,3920,3945,3920,1054
20230714,131700,4793330590,3925,3940,3940,3925,10963
20230714,131600,4750245785,3940,3945,3945,3940,6567
20230714,131500,4724362805,3945,3950,3955,3945,7165
20230714,131400,4696082925,3950,3950,3950,3950,2151
20230714,131300,4687586475,3945,3945,3945,3945,61
20230714,131200,4687345830,3950,3950,3950,3945,836
20230714,131100,4684045130,3945,3945,3945,3945,0
20230714,131000,4684045130,3945,3950,3950,3945,401
20230714,130900,4682463160,3950,3950,3950,3950,1113
20230714,130800,4678066810,3950,3950,3950,3945,669
20230714,130700,4675424455,3950,3950,3950,3950,116
20230714,130600,4674966255,3950,3950,3950,3945,1767
20230714,130500,4667991605,3945,3950,3950,3945,2423
20230714,130400,4658422175,3950,3955,3955,3950,816
20230714,130300,4655194945,3960,3955,3960,3955,978
20230714,130200,4651322830,3960,3960,3960,3960,0
20230714,130100,4651322830,3960,3950,3960,3950,550
20230714,130000,4649146205,3950,3950,3950,3945,2112
20230714,125900,4640803855,3945,3945,3950,3945,795
20230714,125800,4637664780,3945,3950,3950,3945,2701
20230714,125700,4626997050,3950,3955,3955,3950,1036
20230714,125600,4622901230,3960,3965,3970,3960,2959
20230714,125500,4611171795,3965,3975,3975,3965,1189
20230714,125400,4606446990,3980,3970,3980,3965,731
20230714,125300,4603545335,3970,3980,3980,3970,3833
20230714,125200,4588290320,3980,3970,3980,3970,108
20230714,125100,4587860910,3980,3980,3980,3980,3
20230714,125000,4587848970,3965,3970,3970,3965,1191
20230714,124900,4583120895,3985,3985,3990,3980,1916
20230714,124800,4575491150,3985,3970,3990,3970,2941
20230714,124700,4563797710,3970,3970,3970,3970,3117
20230714,124600,4551423220,3960,3960,3960,3960,95
20230714,124500,4551047020,3955,3950,3955,3950,10412
20230714,124400,4509919570,3945,3940,3945,3940,1032
20230714,124300,4505850365,3945,3945,3945,3940,695
20230714,124200,4503110190,3945,3945,3945,3940,1625
20230714,124100,4496699570,3945,3945,3950,3945,4200
20230714,124000,4480129610,3940,3940,3940,3940,906
20230714,123900,4476559970,3940,3940,3940,3940,467
20230714,123800,4474719990,3940,3940,3945,3940,2229
20230714,123700,4465934455,3935,3960,3960,3935,9212
20230714,123600,4429609645,3960,3955,3960,3950,3512
20230714,123500,4415717970,3955,3965,3965,3955,1002
20230714,123400,4411753080,3970,3975,3990,3945,6981
20230714,123300,4384070695,3975,3980,3995,3975,1589
20230714,123200,4377753625,3975,4000,4000,3975,3615
20230714,123100,4363341800,4000,4010,4010,4000,627
20230714,123000,4360833125,4010,4010,4010,4010,188
20230714,122900,4360079245,4010,4010,4010,4010,990
20230714,122800,4356109345,4010,3985,4010,3985,4805
20230714,122700,4336869080,3985,4010,4010,3985,9698
20230714,122600,4298085280,4010,4035,4035,4010,8155
20230714,122500,4265266630,4040,4050,4050,4035,5459
20230714,122400,4243175435,4050,4070,4070,4035,10379
20230714,122300,4201206470,4070,4035,4070,4005,25836
20230714,122200,4096449130,4060,3950,4075,3950,93591
20230714,122100,3721499580,3950,3945,3950,3940,3150
20230714,122000,3709074775,3950,3945,3950,3945,1003
20230714,121900,3705115440,3950,3945,3950,3945,4315
20230714,121800,3688072535,3945,3950,3950,3945,2704
20230714,121700,3677402750,3945,3940,3945,3940,3892
20230714,121600,3662056305,3940,3935,3940,3935,281
20230714,121500,3660950565,3935,3935,3935,3935,4104
20230714,121400,3644801325,3935,3925,3935,3925,10104
20230714,121300,3605082460,3930,3930,3930,3925,2531
20230714,121200,3595135880,3930,3930,3930,3930,136
20230714,121100,3594601400,3925,3925,3925,3925,51
20230714,121000,3594401225,3930,3925,3930,3925,28
20230714,120900,3594291200,3925,3925,3925,3925,0
20230714,120800,3594291200,3925,3925,3925,3925,100
20230714,120700,3593898700,3925,3930,3930,3925,1659
20230714,120600,3587386605,3930,3930,3930,3925,1521
20230714,120500,3581416575,3925,3910,3925,3910,12124
20230714,120400,3533884140,3920,3910,3920,3910,279
20230714,120300,3532792250,3915,3910,3915,3910,238
20230714,120200,3531861660,3910,3920,3920,3910,4039
20230714,120100,3516051700,3920,3920,3920,3920,2872
20230714,120000,3504793460,3920,3920,3920,3915,1878
20230714,115900,3497431885,3920,3915,3920,3915,616
20230714,115800,3495020165,3915,3915,3920,3915,26206
20230714,115700,3392314600,3910,3910,3915,3910,454
20230714,115600,3390539210,3910,3910,3910,3910,2000
20230714,115500,3382719210,3910,3920,3920,3910,6510
20230714,115400,3357251610,3920,3920,3920,3920,100
20230714,115300,3356859610,3920,3920,3920,3920,767
20230714,115200,3353852970,3920,3920,3920,3920,5310
20230714,115100,3333037770,3920,3915,3920,3915,3428
20230714,115000,3319609140,3915,3915,3920,3910,10042
20230714,114900,3280332205,3915,3915,3920,3910,6161
20230714,114800,3256234980,3915,3915,3915,3915,164
20230714,114700,3255592920,3920,3920,3920,3920,232
20230714,114600,3254683480,3910,3910,3910,3910,83
20230714,114500,3254358950,3910,3920,3920,3910,201
20230714,114400,3253571040,3920,3920,3920,3920,276
20230714,114300,3252489120,3920,3920,3920,3910,2992
20230714,114200,3240776250,3920,3920,3920,3920,2
20230714,114100,3240768410,3920,3915,3920,3915,674
20230714,114000,3238127355,3920,3915,3920,3915,306
20230714,113900,3236927860,3910,3910,3910,3910,0
20230714,113800,3236927860,3910,3910,3910,3910,50
20230714,113700,3236732360,3910,3910,3910,3910,335
20230714,113600,3235422510,3910,3910,3910,3910,1
20230714,113500,3235418600,3920,3915,3920,3910,309
20230714,113400,3234209500,3910,3915,3915,3910,2269
20230714,113300,3225332105,3915,3910,3915,3910,34
20230714,113200,3225199065,3910,3915,3915,3910,5252
20230714,113100,3204653605,3920,3920,3920,3915,938
20230714,113000,3200977625,3920,3920,3925,3910,7976
20230714,112900,3169762420,3920,3910,3920,3910,542
20230714,112800,3167640300,3910,3910,3920,3910,584
20230714,112700,3165356760,3910,3910,3915,3910,533
20230714,112600,3163272420,3910,3915,3915,3910,6868
20230714,112500,3136405835,3915,3915,3915,3915,64
20230714,112400,3136155275,3915,3920,3920,3915,2866
20230714,112300,3124934045,3920,3925,3925,3920,2174
20230714,112200,3116411095,3925,3930,3930,3925,2366
20230714,112100,3107118840,3935,3945,3945,3935,504
20230714,112000,3105135570,3935,3940,3945,3935,4768
20230714,111900,3086372240,3930,3940,3940,3930,8322
20230714,111800,3053648300,3940,3940,3940,3940,1055
20230714,111700,3049491600,3940,3940,3940,3940,2640
20230714,111600,3039090000,3940,3940,3940,3940,918
20230714,111500,3035473080,3940,3945,3945,3940,2226
20230714,111400,3026696515,3945,3950,3950,3945,1790
20230714,111300,3019634345,3950,3950,3950,3945,756
20230714,111200,3016649295,3950,3950,3950,3945,142
20230714,111100,3016088925,3950,3945,3950,3945,1921
20230714,111000,3008508495,3945,3945,3945,3930,51
20230714,110900,3008307750,3930,3945,3945,3930,1431
20230714,110800,3002678740,3945,3940,3945,3940,799
20230714,110700,2999528640,3940,3920,3940,3915,594
20230714,110600,2997197950,3915,3940,3940,3915,14529
20230714,110500,2940190610,3940,3945,3945,3940,7361
20230714,110400,2911157000,3945,3955,3955,3945,4170
20230714,110300,2894684075,3955,3955,3960,3955,3459
20230714,110200,2880995455,3960,3960,3970,3960,1436
20230714,110100,2875308490,3970,3950,3970,3950,314
20230714,110000,2874066535,3950,3955,3970,3940,7153
20230714,105900,2845816575,3960,3995,3995,3960,8037
20230714,105800,2813875260,3990,4015,4015,3990,14775
20230714,105700,2754779620,4015,4030,4035,4010,30410
20230714,105600,2632641020,4035,3995,4040,3995,25819
20230714,105500,2529138985,3995,3985,3995,3985,9426
20230714,105400,2491514565,3980,3970,3980,3970,7627
20230714,105300,2461205560,3970,3970,3975,3965,4176
20230714,105200,2444629590,3970,3970,3970,3965,4713
20230714,105100,2425938590,3970,3965,3970,3960,7709
20230714,105000,2395352065,3965,3940,3970,3940,18928
20230714,104900,2320394660,3950,3935,3950,3935,9966
20230714,104800,2281142890,3935,3930,3935,3930,2126
20230714,104700,2272786895,3935,3935,3940,3935,11089
20230714,104600,2229136680,3935,3940,3940,3935,1150
20230714,104500,2224605725,3930,3935,3940,3930,2441
20230714,104400,2215003535,3935,3930,3940,3930,9260
20230714,104300,2178530410,3930,3930,3930,3925,2535
20230714,104200,2168569385,3930,3925,3930,3920,2322
20230714,104100,2159457580,3925,3915,3925,3910,3377
20230714,104000,2146237565,3915,3915,3925,3915,4702
20230714,103900,2127815185,3915,3945,3945,3915,9326
20230714,103800,2091134190,3940,3920,3940,3920,22027
20230714,103700,2004450025,3915,3925,3925,3915,5050
20230714,103600,1984678775,3910,3910,3930,3905,10391
20230714,103500,1943979020,3905,3910,3910,3905,388
20230714,103400,1942462040,3910,3915,3915,3910,2785
20230714,103300,1931572620,3915,3920,3920,3915,2788
20230714,103200,1920656600,3915,3910,3920,3905,4233
20230714,103100,1904095310,3910,3900,3915,3900,3915
20230714,103000,1888802205,3900,3870,3900,3870,11192
20230714,102900,1845213985,3860,3845,3860,3845,8254
20230714,102800,1813437515,3845,3805,3845,3805,5497
20230714,102700,1792392985,3805,3805,3805,3805,0
20230714,102600,1792392985,3805,3805,3805,3805,0
20230714,102500,1792392985,3805,3810,3810,3805,3696
20230714,102400,1778321845,3830,3825,3830,3825,1900
20230714,102300,1771049925,3830,3830,3830,3830,0
20230714,102200,1771049925,3830,3810,3830,3810,101
20230714,102100,1770663115,3830,3805,3830,3805,2400
20230714,102000,1761510690,3810,3815,3815,3810,3185
20230714,101900,1749359960,3815,3805,3820,3805,6424
20230714,101800,1724843400,3805,3815,3815,3805,1070
20230714,101700,1720761765,3810,3810,3810,3810,0
20230714,101600,1720761765,3810,3810,3810,3810,19
20230714,101500,1720689375,3800,3800,3800,3800,0
20230714,101400,1720689375,3800,3815,3815,3800,522
20230714,101300,1718698245,3815,3810,3815,3810,1505
20230714,101200,1712963870,3810,3810,3810,3810,160
20230714,101100,1712354270,3810,3810,3810,3810,188
20230714,101000,1711637990,3810,3810,3810,3810,90
20230714,100900,1711295090,3810,3800,3810,3800,1248
20230714,100800,1706550210,3810,3810,3810,3800,968
20230714,100700,1702862140,3810,3810,3810,3810,651
20230714,100600,1700381830,3810,3810,3810,3810,224
20230714,100500,1699528390,3810,3810,3810,3810,157
20230714,100400,1698930220,3825,3835,3845,3825,3711
20230714,100300,1684717445,3845,3845,3850,3845,165
20230714,100200,1684082920,3850,3850,3850,3850,303
20230714,100100,1682916370,3850,3830,3850,3825,785
20230714,100000,1679909910,3830,3830,3830,3820,2900
20230714,095900,1668806570,3820,3830,3830,3820,4755
20230714,095800,1650601920,3830,3825,3830,3825,2356
20230714,095700,1641581175,3825,3825,3825,3825,646
20230714,095600,1639110225,3825,3820,3825,3820,391
20230714,095500,1637616435,3815,3815,3815,3815,383
20230714,095400,1636155290,3810,3810,3815,3810,216
20230714,095300,1635332325,3810,3810,3810,3810,816
20230714,095200,1632223365,3810,3810,3810,3810,100
20230714,095100,1631842365,3810,3800,3810,3800,1587
20230714,095000,1625797875,3800,3800,3800,3800,2102
20230714,094900,1617810275,3795,3775,3795,3775,2569
20230714,094800,1608081790,3790,3790,3790,3785,3101
20230714,094700,1596334500,3790,3785,3790,3785,2751
20230714,094600,1585918260,3790,3790,3790,3790,402
20230714,094500,1584394680,3770,3770,3795,3765,4596
20230714,094400,1567082710,3770,3775,3775,3770,5005
20230714,094300,1548203240,3775,3770,3775,3770,1355
20230714,094200,1543091890,3770,3795,3795,3770,6845
20230714,094100,1517210915,3795,3820,3825,3795,5768
20230714,094000,1495255420,3815,3805,3815,3805,95
20230714,093900,1494893795,3805,3800,3805,3800,1506
20230714,093800,1489170175,3800,3820,3820,3800,823
20230714,093700,1486028115,3820,3825,3825,3820,1963
20230714,093600,1478528945,3830,3800,3830,3800,1437
20230714,093500,1473036310,3800,3815,3815,3800,8332
20230714,093400,1441294745,3815,3815,3830,3810,1583
20230714,093300,1435257745,3805,3780,3805,3780,8174
20230714,093200,1404219895,3780,3785,3785,3780,2508
20230714,093100,1394739645,3780,3775,3780,3775,2046
20230714,093000,1387010765,3770,3765,3770,3765,9425
20230714,092900,1351501655,3765,3765,3765,3760,5748
20230714,092800,1329864855,3765,3765,3765,3760,4791
20230714,092700,1311841660,3765,3765,3770,3765,7005
20230714,092600,1285451320,3750,3745,3750,3740,5284
20230714,092500,1265647815,3750,3735,3750,3735,10218
20230714,092400,1227382370,3740,3720,3740,3720,23181
20230714,092300,1140936225,3720,3690,3720,3675,19874
20230714,092200,1067450870,3690,3685,3690,3660,21888
20230714,092100,987123315,3685,3700,3700,3680,7503
20230714,092000,959429815,3690,3715,3715,3690,31309
20230714,091900,843513265,3715,3725,3725,3715,6645
20230714,091800,818794835,3725,3735,3735,3725,8401
20230714,091700,787464475,3735,3735,3735,3730,3820
20230714,091600,773202280,3735,3730,3735,3730,12575
20230714,091500,726282775,3735,3735,3740,3725,5118
20230714,091400,707186735,3735,3745,3755,3735,17954
20230714,091300,639867720,3750,3775,3780,3750,8007
20230714,091200,609738785,3780,3790,3790,3780,4788
20230714,091100,591623755,3790,3800,3800,3780,15949
20230714,091000,531133510,3800,3800,3815,3795,6165
20230714,090900,507706975,3800,3820,3820,3800,8068
20230714,090800,476982945,3820,3825,3830,3820,5896
20230714,090700,454441220,3820,3880,3880,3820,25713
20230714,090600,355088505,3880,3880,3880,3880,5122
20230714,090500,335215145,3880,3875,3900,3875,15213
20230714,090400,276194120,3875,3905,3905,3875,11905
20230714,090300,230009365,3910,3930,3930,3900,12436
20230714,090200,181362670,3920,3960,3960,3915,10440
20230714,090100,140288225,3960,3920,3960,3915,16296
20230714,090000,75986910,3915,3910,3920,3910,17323