KissMeData/080220/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,194400,7832281705,4970,4970,4970,4970,8482
20230714,194300,7832281705,4970,4970,4970,4970,0
20230714,194200,7832281705,4970,4970,4970,4970,0
20230714,194100,7832281705,4970,4970,4970,4970,0
20230714,194000,7832281705,4970,4970,4970,4970,0
20230714,193900,7832281705,4970,4970,4970,4970,0
20230714,193800,7832281705,4970,4970,4970,4970,0
20230714,193700,7832281705,4970,4970,4970,4970,0
20230714,193600,7832281705,4970,4970,4970,4970,0
20230714,193500,7832281705,4970,4970,4970,4970,0
20230714,193400,7832281705,4970,4970,4970,4970,0
20230714,193300,7832281705,4970,4970,4970,4970,0
20230714,193200,7832281705,4970,4970,4970,4970,0
20230714,193100,7832281705,4970,4970,4970,4970,0
20230714,193000,7832281705,4970,4970,4970,4970,0
20230714,192900,7832281705,4970,4970,4970,4970,0
20230714,192800,7832281705,4970,4970,4970,4970,0
20230714,192700,7832281705,4970,4970,4970,4970,0
20230714,192600,7832281705,4970,4970,4970,4970,0
20230714,192500,7832281705,4970,4970,4970,4970,0
20230714,192400,7832281705,4970,4970,4970,4970,0
20230714,192300,7832281705,4970,4970,4970,4970,0
20230714,192200,7832281705,4970,4970,4970,4970,0
20230714,192100,7832281705,4970,4970,4970,4970,0
20230714,192000,7832281705,4970,4970,4970,4970,0
20230714,191900,7832281705,4970,4970,4970,4970,0
20230714,191800,7832281705,4970,4970,4970,4970,0
20230714,191700,7832281705,4970,4970,4970,4970,0
20230714,191600,7832281705,4970,4970,4970,4970,0
20230714,191500,7832281705,4970,4970,4970,4970,0
20230714,191400,7832281705,4970,4970,4970,4970,8482
20230714,191300,7832281705,4970,4970,4970,4970,0
20230714,191200,7832281705,4970,4970,4970,4970,0
20230714,191100,7832281705,4970,4970,4970,4970,0
20230714,191000,7832281705,4970,4970,4970,4970,0
20230714,190900,7832281705,4970,4970,4970,4970,0
20230714,190800,7832281705,4970,4970,4970,4970,0
20230714,190700,7832281705,4970,4970,4970,4970,0
20230714,190600,7832281705,4970,4970,4970,4970,0
20230714,190500,7832281705,4970,4970,4970,4970,0
20230714,190400,7832281705,4970,4970,4970,4970,0
20230714,190300,7832281705,4970,4970,4970,4970,0
20230714,190200,7832281705,4970,4970,4970,4970,0
20230714,190100,7832281705,4970,4970,4970,4970,0
20230714,190000,7832281705,4970,4970,4970,4970,0
20230714,185900,7832281705,4970,4970,4970,4970,0
20230714,185800,7832281705,4970,4970,4970,4970,0
20230714,185700,7832281705,4970,4970,4970,4970,0
20230714,185600,7832281705,4970,4970,4970,4970,0
20230714,185500,7832281705,4970,4970,4970,4970,0
20230714,185400,7832281705,4970,4970,4970,4970,0
20230714,185300,7832281705,4970,4970,4970,4970,0
20230714,185200,7832281705,4970,4970,4970,4970,0
20230714,185100,7832281705,4970,4970,4970,4970,0
20230714,185000,7832281705,4970,4970,4970,4970,0
20230714,184900,7832281705,4970,4970,4970,4970,0
20230714,184800,7832281705,4970,4970,4970,4970,0
20230714,184700,7832281705,4970,4970,4970,4970,0
20230714,184600,7832281705,4970,4970,4970,4970,0
20230714,184500,7832281705,4970,4970,4970,4970,0
20230714,184400,7832281705,4970,4970,4970,4970,8482
20230714,184300,7832281705,4970,4970,4970,4970,0
20230714,184200,7832281705,4970,4970,4970,4970,0
20230714,184100,7832281705,4970,4970,4970,4970,0
20230714,184000,7832281705,4970,4970,4970,4970,0
20230714,183900,7832281705,4970,4970,4970,4970,0
20230714,183800,7832281705,4970,4970,4970,4970,0
20230714,183700,7832281705,4970,4970,4970,4970,0
20230714,183600,7832281705,4970,4970,4970,4970,0
20230714,183500,7832281705,4970,4970,4970,4970,0
20230714,183400,7832281705,4970,4970,4970,4970,0
20230714,183300,7832281705,4970,4970,4970,4970,0
20230714,183200,7832281705,4970,4970,4970,4970,0
20230714,183100,7832281705,4970,4970,4970,4970,0
20230714,183000,7832281705,4970,4970,4970,4970,0
20230714,182900,7832281705,4970,4970,4970,4970,0
20230714,182800,7832281705,4970,4970,4970,4970,0
20230714,182700,7832281705,4970,4970,4970,4970,0
20230714,182600,7832281705,4970,4970,4970,4970,0
20230714,182500,7832281705,4970,4970,4970,4970,0
20230714,182400,7832281705,4970,4970,4970,4970,0
20230714,182300,7832281705,4970,4970,4970,4970,0
20230714,182200,7832281705,4970,4970,4970,4970,0
20230714,182100,7832281705,4970,4970,4970,4970,0
20230714,182000,7832281705,4970,4970,4970,4970,0
20230714,181900,7832281705,4970,4970,4970,4970,0
20230714,181800,7832281705,4970,4970,4970,4970,0
20230714,181700,7832281705,4970,4970,4970,4970,0
20230714,181600,7832281705,4970,4970,4970,4970,0
20230714,181500,7832281705,4970,4970,4970,4970,0
20230714,181400,7832281705,4970,4970,4970,4970,8482
20230714,181300,7832281705,4970,4970,4970,4970,0
20230714,181200,7832281705,4970,4970,4970,4970,0
20230714,181100,7832281705,4970,4970,4970,4970,0
20230714,181000,7832281705,4970,4970,4970,4970,0
20230714,180900,7832281705,4970,4970,4970,4970,0
20230714,180800,7832281705,4970,4970,4970,4970,0
20230714,180700,7832281705,4970,4970,4970,4970,0
20230714,180600,7832281705,4970,4970,4970,4970,0
20230714,180500,7832281705,4970,4970,4970,4970,0
20230714,180400,7832281705,4970,4970,4970,4970,0
20230714,180300,7832281705,4970,4970,4970,4970,0
20230714,180200,7832281705,4970,4970,4970,4970,0
20230714,180100,7832281705,4970,4970,4970,4970,0
20230714,180000,7832281705,4970,4970,4970,4970,0
20230714,175900,7832281705,4970,4970,4970,4970,0
20230714,175800,7832281705,4970,4970,4970,4970,0
20230714,175700,7832281705,4970,4970,4970,4970,0
20230714,175600,7832281705,4970,4970,4970,4970,0
20230714,175500,7832281705,4970,4970,4970,4970,0
20230714,175400,7832281705,4970,4970,4970,4970,0
20230714,175300,7832281705,4970,4970,4970,4970,0
20230714,175200,7832281705,4970,4970,4970,4970,0
20230714,175100,7832281705,4970,4970,4970,4970,0
20230714,175000,7832281705,4970,4970,4970,4970,0
20230714,174900,7832281705,4970,4970,4970,4970,0
20230714,174800,7832281705,4970,4970,4970,4970,0
20230714,174700,7832281705,4970,4970,4970,4970,0
20230714,174600,7832281705,4970,4970,4970,4970,0
20230714,174500,7832281705,4970,4970,4970,4970,0
20230714,174400,7832281705,4970,4970,4970,4970,8482
20230714,174300,7832281705,4970,4970,4970,4970,0
20230714,174200,7832281705,4970,4970,4970,4970,0
20230714,174100,7832281705,4970,4970,4970,4970,0
20230714,174000,7832281705,4970,4970,4970,4970,0
20230714,173900,7832281705,4970,4970,4970,4970,0
20230714,173800,7832281705,4970,4970,4970,4970,0
20230714,173700,7832281705,4970,4970,4970,4970,0
20230714,173600,7832281705,4970,4970,4970,4970,0
20230714,173500,7832281705,4970,4970,4970,4970,0
20230714,173400,7832281705,4970,4970,4970,4970,0
20230714,173300,7832281705,4970,4970,4970,4970,0
20230714,173200,7832281705,4970,4970,4970,4970,0
20230714,173100,7832281705,4970,4970,4970,4970,0
20230714,173000,7832281705,4970,4970,4970,4970,0
20230714,172900,7832281705,4970,4970,4970,4970,0
20230714,172800,7832281705,4970,4970,4970,4970,0
20230714,172700,7832281705,4970,4970,4970,4970,0
20230714,172600,7832281705,4970,4970,4970,4970,0
20230714,172500,7832281705,4970,4970,4970,4970,0
20230714,172400,7832281705,4970,4970,4970,4970,0
20230714,172300,7832281705,4970,4970,4970,4970,0
20230714,172200,7832281705,4970,4970,4970,4970,0
20230714,172100,7832281705,4970,4970,4970,4970,0
20230714,172000,7832281705,4970,4970,4970,4970,0
20230714,171900,7832281705,4970,4970,4970,4970,0
20230714,171800,7832281705,4970,4970,4970,4970,0
20230714,171700,7832281705,4970,4970,4970,4970,0
20230714,171600,7832281705,4970,4970,4970,4970,0
20230714,171500,7832281705,4970,4970,4970,4970,0
20230714,171400,7832281705,4970,4970,4970,4970,8482
20230714,171300,7832281705,4970,4970,4970,4970,0
20230714,171200,7832281705,4970,4970,4970,4970,0
20230714,171100,7832281705,4970,4970,4970,4970,0
20230714,171000,7832281705,4970,4970,4970,4970,0
20230714,170900,7832281705,4970,4970,4970,4970,0
20230714,170800,7832281705,4970,4970,4970,4970,0
20230714,170700,7832281705,4970,4970,4970,4970,0
20230714,170600,7832281705,4970,4970,4970,4970,0
20230714,170500,7832281705,4970,4970,4970,4970,0
20230714,170400,7832281705,4970,4970,4970,4970,0
20230714,170300,7832281705,4970,4970,4970,4970,0
20230714,170200,7832281705,4970,4970,4970,4970,0
20230714,170100,7832281705,4970,4970,4970,4970,0
20230714,170000,7832281705,4970,4970,4970,4970,0
20230714,165900,7832281705,4970,4970,4970,4970,0
20230714,165800,7832281705,4970,4970,4970,4970,0
20230714,165700,7832281705,4970,4970,4970,4970,0
20230714,165600,7832281705,4970,4970,4970,4970,0
20230714,165500,7832281705,4970,4970,4970,4970,0
20230714,165400,7832281705,4970,4970,4970,4970,0
20230714,165300,7832281705,4970,4970,4970,4970,0
20230714,165200,7832281705,4970,4970,4970,4970,0
20230714,165100,7832281705,4970,4970,4970,4970,0
20230714,165000,7832281705,4970,4970,4970,4970,0
20230714,164900,7832281705,4970,4970,4970,4970,0
20230714,164800,7832281705,4970,4970,4970,4970,0
20230714,164700,7832281705,4970,4970,4970,4970,0
20230714,164600,7832281705,4970,4970,4970,4970,0
20230714,164500,7832281705,4970,4970,4970,4970,0
20230714,164400,7832281705,4970,4970,4970,4970,8482
20230714,164300,7832281705,4970,4970,4970,4970,0
20230714,164200,7832281705,4970,4970,4970,4970,0
20230714,164100,7832281705,4970,4970,4970,4970,0
20230714,164000,7832281705,4970,4970,4970,4970,0
20230714,163900,7832281705,4970,4970,4970,4970,0
20230714,163800,7832281705,4970,4970,4970,4970,0
20230714,163700,7832281705,4970,4970,4970,4970,0
20230714,163600,7832281705,4970,4970,4970,4970,0
20230714,163500,7832281705,4970,4970,4970,4970,0
20230714,163400,7832281705,4970,4970,4970,4970,0
20230714,163300,7832281705,4970,4970,4970,4970,0
20230714,163200,7832281705,4970,4970,4970,4970,0
20230714,163100,7832281705,4970,4970,4970,4970,0
20230714,163000,7832281705,4970,4970,4970,4970,0
20230714,162900,7832281705,4970,4970,4970,4970,0
20230714,162800,7832281705,4970,4970,4970,4970,0
20230714,162700,7832281705,4970,4970,4970,4970,0
20230714,162600,7832281705,4970,4970,4970,4970,0
20230714,162500,7832281705,4970,4970,4970,4970,0
20230714,162400,7832281705,4970,4970,4970,4970,0
20230714,162300,7832281705,4970,4970,4970,4970,0
20230714,162200,7832281705,4970,4970,4970,4970,0
20230714,162100,7832281705,4970,4970,4970,4970,0
20230714,162000,7832281705,4970,4970,4970,4970,0
20230714,161900,7832281705,4970,4970,4970,4970,0
20230714,161800,7832281705,4970,4970,4970,4970,0
20230714,161700,7832281705,4970,4970,4970,4970,0
20230714,161600,7832281705,4970,4970,4970,4970,0
20230714,161500,7832281705,4970,4970,4970,4970,0
20230714,161400,7832281705,4970,4970,4970,4970,8482
20230714,161300,7832281705,4970,4970,4970,4970,0
20230714,161200,7832281705,4970,4970,4970,4970,0
20230714,161100,7832281705,4970,4970,4970,4970,0
20230714,161000,7832281705,4970,4970,4970,4970,0
20230714,160900,7832281705,4970,4970,4970,4970,0
20230714,160800,7832281705,4970,4970,4970,4970,0
20230714,160700,7832281705,4970,4970,4970,4970,0
20230714,160600,7832281705,4970,4970,4970,4970,0
20230714,160500,7832281705,4970,4970,4970,4970,0
20230714,160400,7832281705,4970,4970,4970,4970,0
20230714,160300,7832281705,4970,4970,4970,4970,0
20230714,160200,7832281705,4970,4970,4970,4970,0
20230714,160100,7832281705,4970,4970,4970,4970,0
20230714,160000,7832281705,4970,4970,4970,4970,0
20230714,155900,7832281705,4970,4970,4970,4970,0
20230714,155800,7832281705,4970,4970,4970,4970,0
20230714,155700,7832281705,4970,4970,4970,4970,0
20230714,155600,7832281705,4970,4970,4970,4970,0
20230714,155500,7832281705,4970,4970,4970,4970,0
20230714,155400,7832281705,4970,4970,4970,4970,0
20230714,155300,7832281705,4970,4970,4970,4970,0
20230714,155200,7832281705,4970,4970,4970,4970,0
20230714,155100,7832281705,4970,4970,4970,4970,0
20230714,155000,7832281705,4970,4970,4970,4970,0
20230714,154900,7832281705,4970,4970,4970,4970,0
20230714,154800,7832281705,4970,4970,4970,4970,0
20230714,154700,7832281705,4970,4970,4970,4970,0
20230714,154600,7832281705,4970,4970,4970,4970,0
20230714,154500,7832281705,4970,4970,4970,4970,0
20230714,154400,7832281705,4970,4970,4970,4970,8482
20230714,154300,7832281705,4970,4970,4970,4970,0
20230714,154200,7832281705,4970,4970,4970,4970,0
20230714,154100,7832281705,4970,4970,4970,4970,0
20230714,154000,7832281705,4970,4970,4970,4970,0
20230714,153900,7832281705,4970,4970,4970,4970,0
20230714,153800,7832281705,4970,4970,4970,4970,0
20230714,153700,7832281705,4970,4970,4970,4970,0
20230714,153600,7832281705,4970,4970,4970,4970,0
20230714,153500,7832281705,4970,4970,4970,4970,0
20230714,153400,7832281705,4970,4970,4970,4970,0
20230714,153300,7832281705,4970,4970,4970,4970,0
20230714,153200,7832281705,4970,4970,4970,4970,0
20230714,153100,7832281705,4970,4970,4970,4970,0
20230714,153000,7832281705,4970,4970,4970,4970,8482
20230714,152900,7790126165,4990,4990,4990,4990,0
20230714,152800,7790126165,4990,4990,4990,4990,0
20230714,152700,7790126165,4990,4990,4990,4990,0
20230714,152600,7790126165,4990,4990,4990,4990,0
20230714,152500,7790126165,4990,4990,4990,4990,0
20230714,152400,7790126165,4990,4990,4990,4990,0
20230714,152300,7790126165,4990,4990,4990,4990,0
20230714,152200,7790126165,4990,4990,4990,4990,0
20230714,152100,7790126165,4990,4990,4990,4990,0
20230714,152000,7790126165,4990,4990,4990,4990,0
20230714,151900,7790126165,4990,4980,4990,4980,2088
20230714,151800,7779717480,4980,4980,4980,4975,852
20230714,151700,7775475020,4980,4975,4980,4970,2154
20230714,151600,7764769305,4980,4985,4990,4980,1250
20230714,151500,7758543035,4990,4990,4995,4985,4795
20230714,151400,7734630975,4990,4985,4990,4985,1153
20230714,151300,7728879155,4985,4985,4985,4985,500
20230714,151200,7726386655,4990,4990,4990,4965,1697
20230714,151100,7717944980,4985,4985,4990,4985,628
20230714,151000,7714814395,4995,4990,4995,4990,752
20230714,150900,7711061415,4985,4980,4985,4980,1113
20230714,150800,7705518145,4980,4965,4980,4960,5588
20230714,150700,7677789650,4960,4955,4960,4950,1805
20230714,150600,7668846835,4950,4950,4955,4950,181
20230714,150500,7667950870,4945,4950,4955,4945,4216
20230714,150400,7647093390,4950,4955,4955,4950,1358
20230714,150300,7640369935,4955,4955,4955,4955,13
20230714,150200,7640305520,4955,4950,4960,4950,642
20230714,150100,7637122700,4960,4955,4960,4955,300
20230714,150000,7635635230,4945,4955,4955,4945,1244
20230714,145900,7629477600,4950,4950,4955,4940,7108
20230714,145800,7594349650,4940,4950,4950,4940,9502
20230714,145700,7547378780,4950,4950,4950,4950,1731
20230714,145600,7538810330,4950,4950,4950,4950,1511
20230714,145500,7531330880,4955,4955,4955,4950,361
20230714,145400,7529543025,4955,4960,4960,4950,1028
20230714,145300,7524452850,4955,4955,4960,4955,209
20230714,145200,7523417200,4955,4955,4960,4955,21
20230714,145100,7523313095,4955,4955,4955,4955,93
20230714,145000,7522852280,4955,4950,4955,4950,2131
20230714,144900,7512299000,4950,4950,4955,4950,525
20230714,144800,7509700125,4955,4955,4955,4945,1102
20230714,144700,7504245930,4960,4960,4960,4960,2
20230714,144600,7504236010,4950,4960,4960,4950,1691
20230714,144500,7495862970,4960,4960,4960,4960,507
20230714,144400,7493348250,4960,4960,4960,4960,535
20230714,144300,7490694650,4960,4960,4960,4960,70
20230714,144200,7490347450,4960,4960,4960,4950,1119
20230714,144100,7484799110,4960,4960,4960,4960,259
20230714,144000,7483514470,4960,4950,4960,4950,456
20230714,143900,7481254800,4950,4950,4950,4950,69
20230714,143800,7480913250,4960,4960,4960,4960,534
20230714,143700,7478264610,4960,4960,4960,4960,15
20230714,143600,7478190210,4960,4950,4960,4945,2590
20230714,143500,7465374200,4960,4955,4960,4950,4701
20230714,143400,7442089590,4955,4955,4960,4950,510
20230714,143300,7439563190,4955,4945,4955,4940,5945
20230714,143200,7410160205,4945,4945,4945,4945,505
20230714,143100,7407662980,4945,4945,4955,4940,938
20230714,143000,7403027825,4945,4950,4950,4945,25238
20230714,142900,7278182950,4955,4955,4955,4955,2219
20230714,142800,7267187805,4955,4955,4955,4955,529
20230714,142700,7264566610,4955,4955,4960,4955,1593
20230714,142600,7256673285,4955,4960,4960,4955,2035
20230714,142500,7246586930,4960,4960,4960,4960,5447
20230714,142400,7219569810,4960,4965,4965,4960,6638
20230714,142300,7186644830,4960,4965,4965,4960,1170
20230714,142200,7180841380,4965,4965,4965,4960,1138
20230714,142100,7175196510,4960,4965,4965,4960,287
20230714,142000,7173771580,4960,4965,4965,4960,231
20230714,141900,7172625610,4965,4965,4965,4965,6078
20230714,141800,7142448340,4965,4960,4965,4960,1499
20230714,141700,7135005810,4965,4965,4965,4965,18
20230714,141600,7134916440,4965,4960,4965,4960,1320
20230714,141500,7128365840,4965,4965,4965,4960,141
20230714,141400,7127665930,4965,4965,4970,4965,2863
20230714,141300,7113450730,4970,4970,4970,4970,100
20230714,141200,7112953730,4970,4970,4970,4965,2682
20230714,141100,7099634320,4970,4970,4970,4970,626
20230714,141000,7096523100,4965,4965,4970,4965,529
20230714,140900,7093895605,4965,4970,4970,4965,603
20230714,140800,7090899150,4965,4965,4970,4965,1682
20230714,140700,7082547990,4965,4965,4965,4965,3361
20230714,140600,7065860625,4965,4970,4970,4965,364
20230714,140500,7064053075,4970,4965,4970,4965,678
20230714,140400,7060683955,4965,4965,4970,4965,738
20230714,140300,7057019180,4970,4970,4975,4965,3467
20230714,140200,7039788430,4965,4965,4965,4965,1058
20230714,140100,7034535460,4965,4975,4975,4965,11533
20230714,140000,6977248045,4970,4970,4970,4970,19
20230714,135900,6977153615,4970,4975,4975,4970,1083
20230714,135800,6971766990,4970,4975,4975,4970,2335
20230714,135700,6960161365,4975,4975,4975,4975,477
20230714,135600,6957788290,4975,4975,4975,4975,10
20230714,135500,6957738540,4970,4970,4975,4970,1763
20230714,135400,6948970670,4970,4975,4975,4970,1109
20230714,135300,6943458630,4975,4980,4980,4975,856
20230714,135200,6939199425,4980,4980,4980,4980,3
20230714,135100,6939184485,4975,4975,4980,4975,269
20230714,135000,6937846160,4975,4980,4980,4975,2199
20230714,134900,6926906115,4975,4980,4980,4975,1155
20230714,134800,6921159170,4980,4985,4985,4975,2555
20230714,134700,6908433790,4985,4975,4985,4975,34
20230714,134600,6908264380,4975,4985,4985,4975,299
20230714,134500,6906775565,4985,4985,4985,4985,1
20230714,134400,6906770580,4975,4975,4980,4975,786
20230714,134300,6902858430,4975,4985,4985,4975,5758
20230714,134200,6874203840,4990,4990,4990,4990,30
20230714,134100,6874054140,4990,4980,4990,4980,2160
20230714,134000,6863294005,4980,4985,4985,4980,1063
20230714,133900,6857999450,4985,4985,4990,4985,231
20230714,133800,6856847885,4985,4985,4990,4985,1932
20230714,133700,6847216860,4990,4990,4990,4985,1131
20230714,133600,6841575625,4985,4985,4985,4985,682
20230714,133500,6838175855,4985,4985,4990,4985,699
20230714,133400,6834690840,4985,4985,4990,4985,1083
20230714,133300,6829292065,4980,4985,4985,4980,19
20230714,133200,6829197435,4980,4985,4985,4980,712
20230714,133100,6825648390,4990,4990,4990,4990,1
20230714,133000,6825643400,4990,4985,4990,4985,611
20230714,132900,6822597510,4990,4990,4990,4990,219
20230714,132800,6821504700,4990,4990,4990,4990,52
20230714,132700,6821245220,4980,4985,4985,4980,3412
20230714,132600,6804238965,4985,4985,4985,4985,329
20230714,132500,6802598900,4985,4985,4985,4985,0
20230714,132400,6802598900,4985,4980,4985,4980,1226
20230714,132300,6796491220,4980,4985,4990,4980,2010
20230714,132200,6786477245,4985,4990,4990,4985,1100
20230714,132100,6780993715,4985,4985,4985,4985,341
20230714,132000,6779293830,4985,5000,5000,4985,1230
20230714,131900,6773161670,5000,4990,5000,4990,2007
20230714,131800,6763138225,4990,4995,4995,4990,1865
20230714,131700,6753822580,4990,4990,4990,4990,120
20230714,131600,6753223780,4990,4990,4990,4985,915
20230714,131500,6748659930,4985,4985,4985,4985,864
20230714,131400,6744352890,4980,4980,4980,4980,694
20230714,131300,6740896770,4980,4980,4985,4980,1360
20230714,131200,6734123920,4985,4980,4985,4980,437
20230714,131100,6731946925,4985,4980,4985,4980,168
20230714,131000,6731110090,4980,4990,4990,4980,1388
20230714,130900,6724195705,4990,4980,4990,4980,640
20230714,130800,6721007705,4980,4980,4980,4980,1021
20230714,130700,6715923125,4985,4980,4985,4975,2640
20230714,130600,6702771880,4980,4980,4980,4975,35
20230714,130500,6702597605,4980,4975,4980,4970,6436
20230714,130400,6670602805,4975,4985,4985,4975,8183
20230714,130300,6629845435,4985,4995,4995,4985,20857
20230714,130200,6525801905,4995,4995,4995,4995,1260
20230714,130100,6519508205,4990,5010,5010,4990,1034
20230714,130000,6514341610,5000,5000,5000,5000,1250
20230714,125900,6508091610,5000,5000,5000,5000,112
20230714,125800,6507531610,5010,5000,5010,5000,120
20230714,125700,6506931410,5000,4995,5010,4995,5873
20230714,125600,6477578350,4995,4995,4995,4995,1436
20230714,125500,6470405530,4995,5000,5000,4995,1991
20230714,125400,6460459430,5000,5000,5000,5000,3098
20230714,125300,6444969430,5000,5000,5010,5000,708
20230714,125200,6441422920,5010,5000,5010,5000,202
20230714,125100,6440412910,5010,5000,5010,5000,2243
20230714,125000,6429195880,5000,5010,5010,5000,54
20230714,124900,6428925870,5000,4995,5010,4995,4525
20230714,124800,6406313310,5000,5000,5000,5000,3288
20230714,124700,6389873310,5000,5000,5000,5000,113
20230714,124600,6389308310,5000,5010,5010,5000,1498
20230714,124500,6381818100,5010,5020,5020,5010,1980
20230714,124400,6371897930,5020,5010,5020,5010,2666
20230714,124300,6358539460,5010,5010,5010,5010,0
20230714,124200,6358539460,5010,5010,5010,5010,410
20230714,124100,6356485360,5000,5000,5000,5000,4281
20230714,124000,6335080360,5010,5010,5010,5010,10
20230714,123900,6335030260,5010,5020,5020,5000,847
20230714,123800,6330786820,5010,5010,5020,5010,585
20230714,123700,6327855960,5010,5010,5010,5000,1517
20230714,123600,6320260110,5020,5020,5020,5020,3
20230714,123500,6320245050,5000,5020,5020,5000,1217
20230714,123400,6314157760,5020,5020,5020,5020,2
20230714,123300,6314147720,5030,5020,5030,5000,3333
20230714,123200,6297450850,5030,5030,5030,5030,144
20230714,123100,6296726530,5030,5020,5030,5020,2212
20230714,123000,6285620180,5030,5020,5030,5020,947
20230714,122900,6280865140,5020,5020,5020,5010,1344
20230714,122800,6274131420,5010,5020,5020,5010,469
20230714,122700,6271777130,5020,5020,5020,5020,0
20230714,122600,6271777130,5020,5020,5020,5010,1183
20230714,122500,6265849080,5010,5000,5020,5000,3274
20230714,122400,6249465140,5000,5010,5020,5000,1287
20230714,122300,6243023140,5010,5010,5010,5000,1102
20230714,122200,6237503120,5020,5020,5020,5000,483
20230714,122100,6235086060,5020,5000,5020,5000,1238
20230714,122000,6228888920,5010,5010,5010,5010,2211
20230714,121900,6217811810,5020,5000,5020,5000,928
20230714,121800,6213164530,5010,5020,5020,5010,1673
20230714,121700,6204782700,5010,5020,5020,5010,379
20230714,121600,6202881800,5020,5010,5020,5000,3063
20230714,121500,6187545930,5000,5010,5010,5000,5400
20230714,121400,6160543420,5020,5010,5020,5010,10059
20230714,121300,6110147630,5020,5020,5020,5020,51
20230714,121200,6109891610,5020,5020,5020,5020,1409
20230714,121100,6102818430,5020,5030,5030,5020,547
20230714,121000,6100071020,5020,5030,5030,5020,272
20230714,120900,6098703860,5030,5030,5030,5020,565
20230714,120800,6095866440,5030,5030,5030,5020,39
20230714,120700,6095670360,5020,5020,5030,5020,2102
20230714,120600,6085115320,5020,5020,5020,5020,1079
20230714,120500,6079698740,5020,5020,5020,5020,842
20230714,120400,6075471900,5020,5020,5020,5020,1203
20230714,120300,6069432840,5020,5030,5030,5020,137
20230714,120200,6068745040,5030,5020,5030,5010,2836
20230714,120100,6054521650,5020,5020,5030,5010,1953
20230714,120000,6044717580,5030,5030,5030,5020,1793
20230714,115900,6035716400,5020,5020,5020,5000,8816
20230714,115800,5991555000,5030,5040,5050,5020,18221
20230714,115700,5899876650,5050,5060,5060,5050,6239
20230714,115600,5868369500,5060,5060,5060,5050,535
20230714,115500,5865663820,5050,5060,5060,5050,3816
20230714,115400,5846392920,5050,5050,5050,5050,520
20230714,115300,5843766920,5060,5060,5060,5060,1530
20230714,115200,5836025120,5060,5060,5060,5060,3595
20230714,115100,5817834420,5060,5070,5070,5060,562
20230714,115000,5814989940,5060,5070,5070,5060,1326
20230714,114900,5808278080,5060,5060,5070,5060,659
20230714,114800,5804943040,5060,5060,5060,5060,1777
20230714,114700,5795951420,5070,5070,5070,5060,200
20230714,114600,5794937920,5070,5070,5070,5060,1922
20230714,114500,5785201250,5060,5050,5060,5050,2111
20230714,114400,5774520580,5050,5050,5050,5050,213
20230714,114300,5773444930,5050,5060,5060,5050,2070
20230714,114200,5762990310,5050,5060,5060,5050,2704
20230714,114100,5749331590,5060,5060,5070,5060,1988
20230714,114000,5739271300,5060,5070,5070,5060,804
20230714,113900,5735201060,5070,5080,5080,5060,2108
20230714,113800,5724522980,5080,5070,5080,5070,2978
20230714,113700,5709424410,5070,5070,5070,5060,2548
20230714,113600,5696512360,5070,5060,5080,5060,3060
20230714,113500,5681001330,5060,5080,5080,5050,8726
20230714,113400,5636725280,5080,5090,5090,5080,1724
20230714,113300,5627956490,5090,5100,5100,5080,3280
20230714,113200,5611278220,5100,5090,5100,5090,4865
20230714,113100,5586509770,5100,5100,5100,5090,4938
20230714,113000,5561330390,5100,5100,5110,5100,5451
20230714,112900,5533527790,5100,5110,5110,5080,21439
20230714,112800,5424144680,5110,5110,5120,5080,38768
20230714,112700,5226018300,5110,5080,5110,5070,53875
20230714,112600,4951414180,5070,5070,5070,5070,901
20230714,112500,4946846110,5070,5070,5080,5070,5139
20230714,112400,4920751770,5070,5070,5080,5070,1978
20230714,112300,4910709310,5060,5060,5070,5060,10524
20230714,112200,4857436980,5060,5070,5070,5060,1836
20230714,112100,4848128960,5070,5070,5080,5070,2256
20230714,112000,4836690030,5070,5080,5080,5060,10105
20230714,111900,4785447270,5080,5060,5080,5050,8272
20230714,111800,4743517480,5060,5060,5060,5050,474
20230714,111700,4741123260,5060,5060,5070,5050,3887
20230714,111600,4721468190,5060,5050,5070,5050,4673
20230714,111500,4697797750,5050,5050,5050,5050,1601
20230714,111400,4689712700,5050,5040,5060,5040,3662
20230714,111300,4671224620,5040,5040,5040,5030,3471
20230714,111200,4653730810,5040,5040,5050,5040,210
20230714,111100,4652672400,5040,5040,5040,5030,371
20230714,111000,4650804960,5040,5030,5040,5030,1430
20230714,110900,4643607990,5040,5050,5050,5040,6273
20230714,110800,4611948450,5050,5050,5050,5040,998
20230714,110700,4606908820,5040,5060,5060,5040,3268
20230714,110600,4590385410,5070,5070,5070,5070,69
20230714,110500,4590035580,5070,5070,5070,5060,1147
20230714,110400,4584221290,5070,5060,5070,5060,1740
20230714,110300,4575407700,5060,5050,5060,5050,699
20230714,110200,4571871870,5050,5040,5060,5040,2902
20230714,110100,4557220540,5040,5040,5040,5040,3282
20230714,110000,4540679260,5050,5050,5060,5040,1525
20230714,105900,4532979710,5040,5060,5060,5040,4315
20230714,105800,4511198120,5060,5060,5060,5050,1009
20230714,105700,4506094280,5050,5060,5060,5050,3044
20230714,105600,4490711620,5060,5050,5060,5050,1462
20230714,105500,4483322940,5060,5050,5060,5050,3018
20230714,105400,4468080740,5050,5040,5050,5030,6742
20230714,105300,4434076240,5040,5050,5050,5030,8031
20230714,105200,4393581440,5050,5060,5070,5050,10581
20230714,105100,4340044020,5060,5100,5100,5060,20007
20230714,105000,4238429490,5090,5090,5100,5060,33277
20230714,104900,4069455370,5090,5080,5090,5070,28729
20230714,104800,3923491730,5090,5080,5090,5060,20598
20230714,104700,3818796790,5060,5060,5080,5050,16651
20230714,104600,3734453860,5070,5050,5070,5050,11608
20230714,104500,3675651640,5060,5050,5070,5040,8784
20230714,104400,3631239400,5060,5070,5070,5040,27307
20230714,104300,3493125880,5050,5050,5070,5040,4628
20230714,104200,3469712020,5060,5030,5070,5030,16514
20230714,104100,3386220540,5050,5040,5050,5030,5238
20230714,104000,3359833120,5040,5030,5040,5030,5665
20230714,103900,3331331940,5030,5010,5030,5010,13314
20230714,103800,3264425710,5020,5010,5020,5010,1488
20230714,103700,3256966280,5010,5010,5020,5010,2226
20230714,103600,3245810820,5020,5020,5020,5010,361
20230714,103500,3244000210,5030,5030,5030,5020,345
20230714,103400,3242264910,5000,5020,5020,4995,1771
20230714,103300,3233404655,5030,5020,5030,5020,279
20230714,103200,3232004045,5020,5020,5030,5020,601
20230714,103100,3228984895,5020,5020,5030,5020,2103
20230714,103000,3218427815,5020,5010,5020,5010,776
20230714,102900,3214533745,5010,5020,5030,5010,2510
20230714,102800,3201923605,5020,5020,5020,4990,7437
20230714,102700,3164708575,5020,5020,5020,5010,1822
20230714,102600,3155564475,5020,5010,5020,5010,1184
20230714,102500,3149632625,5000,5000,5000,5000,7229
20230714,102400,3113487625,5000,5000,5010,5000,1438
20230714,102300,3106297605,5000,5000,5000,5000,650
20230714,102200,3103047605,5000,5000,5010,5000,773
20230714,102100,3099180635,5000,5000,5000,5000,50
20230714,102000,3098930635,5010,4995,5010,4985,3053
20230714,101900,3083673500,4995,4990,4995,4970,4583
20230714,101800,3060801505,4985,4960,4985,4960,4383
20230714,101700,3038984915,4960,4970,4975,4960,3531
20230714,101600,3021452345,4975,4980,4980,4975,490
20230714,101500,3019012195,4980,4970,4980,4970,41
20230714,101400,3018808325,4970,4985,4985,4970,567
20230714,101300,3015990320,4970,4970,4985,4970,669
20230714,101200,3012664565,4975,4975,4980,4975,1755
20230714,101100,3003929790,4980,4980,4980,4975,174
20230714,101000,3003063275,4980,4980,4980,4980,653
20230714,100900,2999811335,4975,4980,4980,4970,2043
20230714,100800,2989652020,4980,4965,4980,4965,740
20230714,100700,2985976090,4955,4950,4960,4950,2935
20230714,100600,2971436070,4950,4945,4950,4940,1277
20230714,100500,2965120410,4945,4955,4955,4940,12823
20230714,100400,2901715465,4950,4950,4950,4950,2675
20230714,100300,2888474215,4950,4955,4960,4950,3219
20230714,100200,2872528215,4955,4960,4960,4955,2592
20230714,100100,2859680890,4960,4960,4960,4960,2433
20230714,100000,2847613210,4960,4955,4960,4955,2707
20230714,095900,2834198745,4955,4955,4960,4955,2700
20230714,095800,2820820135,4955,4955,4965,4955,4746
20230714,095700,2797302300,4955,4950,4960,4945,5905
20230714,095600,2768062510,4950,4960,4960,4950,13152
20230714,095500,2702905400,4960,4975,4975,4960,5993
20230714,095400,2673145495,4975,4985,4990,4975,6299
20230714,095300,2641771565,4985,4990,4990,4985,2070
20230714,095200,2631451115,4990,4990,4995,4990,948
20230714,095100,2626717425,4990,4990,5000,4990,1695
20230714,095000,2618259195,4990,4985,4990,4980,1398
20230714,094900,2611286235,4985,4980,4990,4980,2817
20230714,094800,2597237370,4980,4980,4985,4970,7285
20230714,094700,2560999110,4980,4985,4985,4975,14168
20230714,094600,2490428410,4990,5000,5000,4990,20478
20230714,094500,2388134195,5000,5010,5010,5000,2319
20230714,094400,2376522545,5010,5000,5010,5000,1792
20230714,094300,2367555365,5020,5010,5020,5010,276
20230714,094200,2366171465,5020,5010,5020,5000,10268
20230714,094100,2314796055,5010,5030,5030,5010,6643
20230714,094000,2281425535,5030,5030,5030,5020,3835
20230714,093900,2262144535,5030,5040,5050,5020,3433
20230714,093800,2244871615,5050,5070,5080,5050,16300
20230714,093700,2162331065,5070,5080,5080,5060,12330
20230714,093600,2099800925,5080,5060,5080,5050,13076
20230714,093500,2033498445,5050,5030,5050,5020,14116
20230714,093400,1962343685,5020,5000,5030,5000,10834
20230714,093300,1908012975,5000,5000,5010,5000,3798
20230714,093200,1889006375,5010,5000,5010,5000,2747
20230714,093100,1875258605,5000,5010,5010,5000,1077
20230714,093000,1869862885,5010,5010,5020,5000,12377
20230714,092900,1807902915,5010,5010,5020,5010,2750
20230714,092800,1794118145,5020,5000,5020,5000,1635
20230714,092700,1785929235,5010,5010,5020,5010,2005
20230714,092600,1775884125,5010,5000,5010,5000,4010
20230714,092500,1755795225,5010,5010,5010,5000,2710
20230714,092400,1742235555,5010,5010,5010,5000,1503
20230714,092300,1734709395,5010,5020,5020,5010,2560
20230714,092200,1721878795,5020,5010,5020,5010,1044
20230714,092100,1716648335,5010,5000,5010,4995,3200
20230714,092000,1700640485,5000,5000,5000,4995,7518
20230714,091900,1663052155,5000,5000,5010,5000,2656
20230714,091800,1649772125,5000,5000,5010,5000,1855
20230714,091700,1640497115,5000,5000,5000,5000,2889
20230714,091600,1626052115,4995,4990,5000,4990,2889
20230714,091500,1611626635,4995,5000,5000,4985,4205
20230714,091400,1590639790,5000,4985,5000,4985,3900
20230714,091300,1571194635,4985,4980,4995,4980,3531
20230714,091200,1553594065,4980,4990,4990,4975,13712
20230714,091100,1485263540,5000,4995,5010,4985,9523
20230714,091000,1437763990,4995,5020,5030,4980,28921
20230714,090900,1293159200,5030,5030,5030,5020,10212
20230714,090800,1241863500,5040,5020,5050,5020,7239
20230714,090700,1205443040,5020,5070,5080,5000,35767
20230714,090600,1025596850,5070,5070,5100,5060,32151
20230714,090500,862369660,5100,5080,5110,5060,50715
20230714,090400,604292970,5070,5050,5080,5050,31407
20230714,090300,445309710,5050,5040,5060,5020,19810
20230714,090200,345392760,5050,5040,5060,5020,20415
20230714,090100,242325250,5040,5040,5040,5020,16525
20230714,090000,159274160,5040,5030,5060,5030,31643