KissMeData/083790/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,194300,1472111675,4045,4045,4045,4045,2413
20230706,194200,1472111675,4045,4045,4045,4045,0
20230706,194100,1472111675,4045,4045,4045,4045,0
20230706,194000,1472111675,4045,4045,4045,4045,0
20230706,193900,1472111675,4045,4045,4045,4045,0
20230706,193800,1472111675,4045,4045,4045,4045,0
20230706,193700,1472111675,4045,4045,4045,4045,0
20230706,193600,1472111675,4045,4045,4045,4045,0
20230706,193500,1472111675,4045,4045,4045,4045,0
20230706,193400,1472111675,4045,4045,4045,4045,0
20230706,193300,1472111675,4045,4045,4045,4045,0
20230706,193200,1472111675,4045,4045,4045,4045,0
20230706,193100,1472111675,4045,4045,4045,4045,0
20230706,193000,1472111675,4045,4045,4045,4045,0
20230706,192900,1472111675,4045,4045,4045,4045,0
20230706,192800,1472111675,4045,4045,4045,4045,0
20230706,192700,1472111675,4045,4045,4045,4045,0
20230706,192600,1472111675,4045,4045,4045,4045,0
20230706,192500,1472111675,4045,4045,4045,4045,0
20230706,192400,1472111675,4045,4045,4045,4045,0
20230706,192300,1472111675,4045,4045,4045,4045,0
20230706,192200,1472111675,4045,4045,4045,4045,0
20230706,192100,1472111675,4045,4045,4045,4045,0
20230706,192000,1472111675,4045,4045,4045,4045,0
20230706,191900,1472111675,4045,4045,4045,4045,0
20230706,191800,1472111675,4045,4045,4045,4045,0
20230706,191700,1472111675,4045,4045,4045,4045,0
20230706,191600,1472111675,4045,4045,4045,4045,0
20230706,191500,1472111675,4045,4045,4045,4045,0
20230706,191400,1472111675,4045,4045,4045,4045,0
20230706,191300,1472111675,4045,4045,4045,4045,2413
20230706,191200,1472111675,4045,4045,4045,4045,0
20230706,191100,1472111675,4045,4045,4045,4045,0
20230706,191000,1472111675,4045,4045,4045,4045,0
20230706,190900,1472111675,4045,4045,4045,4045,0
20230706,190800,1472111675,4045,4045,4045,4045,0
20230706,190700,1472111675,4045,4045,4045,4045,0
20230706,190600,1472111675,4045,4045,4045,4045,0
20230706,190500,1472111675,4045,4045,4045,4045,0
20230706,190400,1472111675,4045,4045,4045,4045,0
20230706,190300,1472111675,4045,4045,4045,4045,0
20230706,190200,1472111675,4045,4045,4045,4045,0
20230706,190100,1472111675,4045,4045,4045,4045,0
20230706,190000,1472111675,4045,4045,4045,4045,0
20230706,185900,1472111675,4045,4045,4045,4045,0
20230706,185800,1472111675,4045,4045,4045,4045,0
20230706,185700,1472111675,4045,4045,4045,4045,0
20230706,185600,1472111675,4045,4045,4045,4045,0
20230706,185500,1472111675,4045,4045,4045,4045,0
20230706,185400,1472111675,4045,4045,4045,4045,0
20230706,185300,1472111675,4045,4045,4045,4045,0
20230706,185200,1472111675,4045,4045,4045,4045,0
20230706,185100,1472111675,4045,4045,4045,4045,0
20230706,185000,1472111675,4045,4045,4045,4045,0
20230706,184900,1472111675,4045,4045,4045,4045,0
20230706,184800,1472111675,4045,4045,4045,4045,0
20230706,184700,1472111675,4045,4045,4045,4045,0
20230706,184600,1472111675,4045,4045,4045,4045,0
20230706,184500,1472111675,4045,4045,4045,4045,0
20230706,184400,1472111675,4045,4045,4045,4045,0
20230706,184300,1472111675,4045,4045,4045,4045,2413
20230706,184200,1472111675,4045,4045,4045,4045,0
20230706,184100,1472111675,4045,4045,4045,4045,0
20230706,184000,1472111675,4045,4045,4045,4045,0
20230706,183900,1472111675,4045,4045,4045,4045,0
20230706,183800,1472111675,4045,4045,4045,4045,0
20230706,183700,1472111675,4045,4045,4045,4045,0
20230706,183600,1472111675,4045,4045,4045,4045,0
20230706,183500,1472111675,4045,4045,4045,4045,0
20230706,183400,1472111675,4045,4045,4045,4045,0
20230706,183300,1472111675,4045,4045,4045,4045,0
20230706,183200,1472111675,4045,4045,4045,4045,0
20230706,183100,1472111675,4045,4045,4045,4045,0
20230706,183000,1472111675,4045,4045,4045,4045,0
20230706,182900,1472111675,4045,4045,4045,4045,0
20230706,182800,1472111675,4045,4045,4045,4045,0
20230706,182700,1472111675,4045,4045,4045,4045,0
20230706,182600,1472111675,4045,4045,4045,4045,0
20230706,182500,1472111675,4045,4045,4045,4045,0
20230706,182400,1472111675,4045,4045,4045,4045,0
20230706,182300,1472111675,4045,4045,4045,4045,0
20230706,182200,1472111675,4045,4045,4045,4045,0
20230706,182100,1472111675,4045,4045,4045,4045,0
20230706,182000,1472111675,4045,4045,4045,4045,0
20230706,181900,1472111675,4045,4045,4045,4045,0
20230706,181800,1472111675,4045,4045,4045,4045,0
20230706,181700,1472111675,4045,4045,4045,4045,0
20230706,181600,1472111675,4045,4045,4045,4045,0
20230706,181500,1472111675,4045,4045,4045,4045,0
20230706,181400,1472111675,4045,4045,4045,4045,0
20230706,181300,1472111675,4045,4045,4045,4045,2413
20230706,181200,1472111675,4045,4045,4045,4045,0
20230706,181100,1472111675,4045,4045,4045,4045,0
20230706,181000,1472111675,4045,4045,4045,4045,0
20230706,180900,1472111675,4045,4045,4045,4045,0
20230706,180800,1472111675,4045,4045,4045,4045,0
20230706,180700,1472111675,4045,4045,4045,4045,0
20230706,180600,1472111675,4045,4045,4045,4045,0
20230706,180500,1472111675,4045,4045,4045,4045,0
20230706,180400,1472111675,4045,4045,4045,4045,0
20230706,180300,1472111675,4045,4045,4045,4045,0
20230706,180200,1472111675,4045,4045,4045,4045,0
20230706,180100,1472111675,4045,4045,4045,4045,0
20230706,180000,1472111675,4045,4045,4045,4045,0
20230706,175900,1472111675,4045,4045,4045,4045,0
20230706,175800,1472111675,4045,4045,4045,4045,0
20230706,175700,1472111675,4045,4045,4045,4045,0
20230706,175600,1472111675,4045,4045,4045,4045,0
20230706,175500,1472111675,4045,4045,4045,4045,0
20230706,175400,1472111675,4045,4045,4045,4045,0
20230706,175300,1472111675,4045,4045,4045,4045,0
20230706,175200,1472111675,4045,4045,4045,4045,0
20230706,175100,1472111675,4045,4045,4045,4045,0
20230706,175000,1472111675,4045,4045,4045,4045,0
20230706,174900,1472111675,4045,4045,4045,4045,0
20230706,174800,1472111675,4045,4045,4045,4045,0
20230706,174700,1472111675,4045,4045,4045,4045,0
20230706,174600,1472111675,4045,4045,4045,4045,0
20230706,174500,1472111675,4045,4045,4045,4045,0
20230706,174400,1472111675,4045,4045,4045,4045,0
20230706,174300,1472111675,4045,4045,4045,4045,2413
20230706,174200,1472111675,4045,4045,4045,4045,0
20230706,174100,1472111675,4045,4045,4045,4045,0
20230706,174000,1472111675,4045,4045,4045,4045,0
20230706,173900,1472111675,4045,4045,4045,4045,0
20230706,173800,1472111675,4045,4045,4045,4045,0
20230706,173700,1472111675,4045,4045,4045,4045,0
20230706,173600,1472111675,4045,4045,4045,4045,0
20230706,173500,1472111675,4045,4045,4045,4045,0
20230706,173400,1472111675,4045,4045,4045,4045,0
20230706,173300,1472111675,4045,4045,4045,4045,0
20230706,173200,1472111675,4045,4045,4045,4045,0
20230706,173100,1472111675,4045,4045,4045,4045,0
20230706,173000,1472111675,4045,4045,4045,4045,0
20230706,172900,1472111675,4045,4045,4045,4045,0
20230706,172800,1472111675,4045,4045,4045,4045,0
20230706,172700,1472111675,4045,4045,4045,4045,0
20230706,172600,1472111675,4045,4045,4045,4045,0
20230706,172500,1472111675,4045,4045,4045,4045,0
20230706,172400,1472111675,4045,4045,4045,4045,0
20230706,172300,1472111675,4045,4045,4045,4045,0
20230706,172200,1472111675,4045,4045,4045,4045,0
20230706,172100,1472111675,4045,4045,4045,4045,0
20230706,172000,1472111675,4045,4045,4045,4045,0
20230706,171900,1472111675,4045,4045,4045,4045,0
20230706,171800,1472111675,4045,4045,4045,4045,0
20230706,171700,1472111675,4045,4045,4045,4045,0
20230706,171600,1472111675,4045,4045,4045,4045,0
20230706,171500,1472111675,4045,4045,4045,4045,0
20230706,171400,1472111675,4045,4045,4045,4045,0
20230706,171300,1472111675,4045,4045,4045,4045,2413
20230706,171200,1472111675,4045,4045,4045,4045,0
20230706,171100,1472111675,4045,4045,4045,4045,0
20230706,171000,1472111675,4045,4045,4045,4045,0
20230706,170900,1472111675,4045,4045,4045,4045,0
20230706,170800,1472111675,4045,4045,4045,4045,0
20230706,170700,1472111675,4045,4045,4045,4045,0
20230706,170600,1472111675,4045,4045,4045,4045,0
20230706,170500,1472111675,4045,4045,4045,4045,0
20230706,170400,1472111675,4045,4045,4045,4045,0
20230706,170300,1472111675,4045,4045,4045,4045,0
20230706,170200,1472111675,4045,4045,4045,4045,0
20230706,170100,1472111675,4045,4045,4045,4045,0
20230706,170000,1472111675,4045,4045,4045,4045,0
20230706,165900,1472111675,4045,4045,4045,4045,0
20230706,165800,1472111675,4045,4045,4045,4045,0
20230706,165700,1472111675,4045,4045,4045,4045,0
20230706,165600,1472111675,4045,4045,4045,4045,0
20230706,165500,1472111675,4045,4045,4045,4045,0
20230706,165400,1472111675,4045,4045,4045,4045,0
20230706,165300,1472111675,4045,4045,4045,4045,0
20230706,165200,1472111675,4045,4045,4045,4045,0
20230706,165100,1472111675,4045,4045,4045,4045,0
20230706,165000,1472111675,4045,4045,4045,4045,0
20230706,164900,1472111675,4045,4045,4045,4045,0
20230706,164800,1472111675,4045,4045,4045,4045,0
20230706,164700,1472111675,4045,4045,4045,4045,0
20230706,164600,1472111675,4045,4045,4045,4045,0
20230706,164500,1472111675,4045,4045,4045,4045,0
20230706,164400,1472111675,4045,4045,4045,4045,0
20230706,164300,1472111675,4045,4045,4045,4045,2413
20230706,164200,1472111675,4045,4045,4045,4045,0
20230706,164100,1472111675,4045,4045,4045,4045,0
20230706,164000,1472111675,4045,4045,4045,4045,0
20230706,163900,1472111675,4045,4045,4045,4045,0
20230706,163800,1472111675,4045,4045,4045,4045,0
20230706,163700,1472111675,4045,4045,4045,4045,0
20230706,163600,1472111675,4045,4045,4045,4045,0
20230706,163500,1472111675,4045,4045,4045,4045,0
20230706,163400,1472111675,4045,4045,4045,4045,0
20230706,163300,1472111675,4045,4045,4045,4045,0
20230706,163200,1472111675,4045,4045,4045,4045,0
20230706,163100,1472111675,4045,4045,4045,4045,0
20230706,163000,1472111675,4045,4045,4045,4045,0
20230706,162900,1472111675,4045,4045,4045,4045,0
20230706,162800,1472111675,4045,4045,4045,4045,0
20230706,162700,1472111675,4045,4045,4045,4045,0
20230706,162600,1472111675,4045,4045,4045,4045,0
20230706,162500,1472111675,4045,4045,4045,4045,0
20230706,162400,1472111675,4045,4045,4045,4045,0
20230706,162300,1472111675,4045,4045,4045,4045,0
20230706,162200,1472111675,4045,4045,4045,4045,0
20230706,162100,1472111675,4045,4045,4045,4045,0
20230706,162000,1472111675,4045,4045,4045,4045,0
20230706,161900,1472111675,4045,4045,4045,4045,0
20230706,161800,1472111675,4045,4045,4045,4045,0
20230706,161700,1472111675,4045,4045,4045,4045,0
20230706,161600,1472111675,4045,4045,4045,4045,0
20230706,161500,1472111675,4045,4045,4045,4045,0
20230706,161400,1472111675,4045,4045,4045,4045,0
20230706,161300,1472111675,4045,4045,4045,4045,2413
20230706,161200,1472111675,4045,4045,4045,4045,0
20230706,161100,1472111675,4045,4045,4045,4045,0
20230706,161000,1472111675,4045,4045,4045,4045,0
20230706,160900,1472111675,4045,4045,4045,4045,0
20230706,160800,1472111675,4045,4045,4045,4045,0
20230706,160700,1472111675,4045,4045,4045,4045,0
20230706,160600,1472111675,4045,4045,4045,4045,0
20230706,160500,1472111675,4045,4045,4045,4045,0
20230706,160400,1472111675,4045,4045,4045,4045,0
20230706,160300,1472111675,4045,4045,4045,4045,0
20230706,160200,1472111675,4045,4045,4045,4045,0
20230706,160100,1472111675,4045,4045,4045,4045,0
20230706,160000,1472111675,4045,4045,4045,4045,0
20230706,155900,1472111675,4045,4045,4045,4045,0
20230706,155800,1472111675,4045,4045,4045,4045,0
20230706,155700,1472111675,4045,4045,4045,4045,0
20230706,155600,1472111675,4045,4045,4045,4045,0
20230706,155500,1472111675,4045,4045,4045,4045,0
20230706,155400,1472111675,4045,4045,4045,4045,0
20230706,155300,1472111675,4045,4045,4045,4045,0
20230706,155200,1472111675,4045,4045,4045,4045,0
20230706,155100,1472111675,4045,4045,4045,4045,0
20230706,155000,1472111675,4045,4045,4045,4045,0
20230706,154900,1472111675,4045,4045,4045,4045,0
20230706,154800,1472111675,4045,4045,4045,4045,0
20230706,154700,1472111675,4045,4045,4045,4045,0
20230706,154600,1472111675,4045,4045,4045,4045,0
20230706,154500,1472111675,4045,4045,4045,4045,0
20230706,154400,1472111675,4045,4045,4045,4045,0
20230706,154300,1472111675,4045,4045,4045,4045,2413
20230706,154200,1472111675,4045,4045,4045,4045,0
20230706,154100,1472111675,4045,4045,4045,4045,0
20230706,154000,1472111675,4045,4045,4045,4045,0
20230706,153900,1472111675,4045,4045,4045,4045,0
20230706,153800,1472111675,4045,4045,4045,4045,0
20230706,153700,1472111675,4045,4045,4045,4045,0
20230706,153600,1472111675,4045,4045,4045,4045,0
20230706,153500,1472111675,4045,4045,4045,4045,0
20230706,153400,1472111675,4045,4045,4045,4045,0
20230706,153300,1472111675,4045,4045,4045,4045,0
20230706,153200,1472111675,4045,4045,4045,4045,0
20230706,153100,1472111675,4045,4045,4045,4045,0
20230706,153000,1472111675,4045,4045,4045,4045,2413
20230706,152900,1462351090,4075,4075,4075,4075,0
20230706,152800,1462351090,4075,4075,4075,4075,0
20230706,152700,1462351090,4075,4075,4075,4075,0
20230706,152600,1462351090,4075,4075,4075,4075,0
20230706,152500,1462351090,4075,4075,4075,4075,0
20230706,152400,1462351090,4075,4075,4075,4075,0
20230706,152300,1462351090,4075,4075,4075,4075,0
20230706,152200,1462351090,4075,4075,4075,4075,0
20230706,152100,1462351090,4075,4075,4075,4075,0
20230706,152000,1462351090,4075,4075,4075,4075,0
20230706,151900,1462351090,4075,4050,4075,4050,812
20230706,151800,1459045225,4070,4055,4070,4050,502
20230706,151700,1457010680,4070,4070,4070,4070,1
20230706,151600,1457006610,4055,4055,4055,4055,0
20230706,151500,1457006610,4055,4070,4070,4050,3057
20230706,151400,1444612910,4050,4050,4050,4050,2001
20230706,151300,1436508860,4070,4065,4070,4050,507
20230706,151200,1434450395,4075,4075,4075,4075,118
20230706,151100,1433969545,4080,4075,4080,4075,1083
20230706,151000,1429550925,4075,4060,4075,4055,1001
20230706,150900,1425491760,4055,4070,4075,4055,544
20230706,150800,1423283455,4070,4060,4075,4060,1308
20230706,150700,1417959430,4065,4075,4075,4065,1492
20230706,150600,1411892855,4080,4080,4080,4080,19
20230706,150500,1411815335,4085,4075,4085,4075,254
20230706,150400,1410779795,4075,4075,4075,4075,0
20230706,150300,1410779795,4075,4075,4075,4075,0
20230706,150200,1410779795,4075,4080,4080,4075,6
20230706,150100,1410755320,4085,4085,4085,4085,0
20230706,150000,1410755320,4085,4085,4085,4085,580
20230706,145900,1408386020,4080,4080,4080,4075,3
20230706,145800,1408373785,4080,4080,4080,4080,0
20230706,145700,1408373785,4080,4080,4080,4080,38
20230706,145600,1408218745,4080,4080,4080,4075,195
20230706,145500,1407423170,4075,4075,4075,4075,59
20230706,145400,1407182745,4080,4075,4080,4075,6
20230706,145300,1407158290,4075,4075,4075,4075,105
20230706,145200,1406730415,4075,4075,4075,4075,44
20230706,145100,1406551115,4075,4075,4075,4075,0
20230706,145000,1406551115,4075,4080,4080,4075,392
20230706,144900,1404952260,4085,4085,4085,4085,0
20230706,144800,1404952260,4085,4090,4090,4085,173
20230706,144700,1404245390,4090,4090,4090,4090,570
20230706,144600,1401914090,4095,4100,4100,4095,96
20230706,144500,1401520915,4100,4095,4100,4095,462
20230706,144400,1399626725,4100,4100,4100,4100,160
20230706,144300,1398970725,4090,4090,4090,4090,0
20230706,144200,1398970725,4090,4090,4090,4090,0
20230706,144100,1398970725,4090,4090,4090,4090,0
20230706,144000,1398970725,4090,4090,4090,4090,0
20230706,143900,1398970725,4090,4095,4095,4090,3
20230706,143800,1398958445,4095,4090,4100,4090,3025
20230706,143700,1386556270,4090,4095,4095,4090,23
20230706,143600,1386462195,4085,4085,4085,4085,0
20230706,143500,1386462195,4085,4095,4100,4085,1310
20230706,143400,1381091425,4080,4090,4095,4080,1001
20230706,143300,1377005890,4100,4100,4100,4100,15
20230706,143200,1376944390,4100,4095,4100,4095,400
20230706,143100,1375305210,4095,4090,4095,4090,1707
20230706,143000,1368323545,4075,4075,4075,4075,0
20230706,142900,1368323545,4075,4075,4075,4075,0
20230706,142800,1368323545,4075,4085,4085,4075,41
20230706,142700,1368156150,4080,4080,4080,4080,0
20230706,142600,1368156150,4080,4090,4090,4080,118
20230706,142500,1367674030,4090,4090,4090,4090,0
20230706,142400,1367674030,4090,4085,4090,4085,369
20230706,142300,1366166165,4085,4085,4085,4085,0
20230706,142200,1366166165,4085,4085,4085,4085,0
20230706,142100,1366166165,4085,4075,4085,4075,203
20230706,142000,1365338910,4085,4080,4085,4075,340
20230706,141900,1363952565,4090,4090,4090,4090,0
20230706,141800,1363952565,4090,4090,4090,4090,0
20230706,141700,1363952565,4090,4090,4090,4090,101
20230706,141600,1363539475,4085,4085,4085,4085,214
20230706,141500,1362665285,4085,4095,4095,4085,53
20230706,141400,1362448280,4095,4090,4095,4090,2
20230706,141300,1362440095,4090,4090,4090,4090,0
20230706,141200,1362440095,4090,4090,4090,4090,30
20230706,141100,1362317395,4090,4090,4090,4085,521
20230706,141000,1360186510,4085,4090,4090,4085,7
20230706,140900,1360157885,4095,4090,4095,4085,79
20230706,140800,1359834570,4095,4090,4095,4085,58
20230706,140700,1359597330,4090,4090,4090,4090,38
20230706,140600,1359441910,4090,4080,4100,4080,827
20230706,140500,1356061870,4085,4070,4085,4070,616
20230706,140400,1353551080,4070,4070,4070,4070,50
20230706,140300,1353347580,4070,4045,4070,4045,8011
20230706,140200,1320864890,4045,4045,4045,4045,1281
20230706,140100,1315683245,4040,4040,4040,4040,0
20230706,140000,1315683245,4040,4040,4040,4040,200
20230706,135900,1314875245,4050,4045,4050,4045,800
20230706,135800,1311637250,4035,4040,4040,4035,1728
20230706,135700,1304664755,4040,4040,4040,4040,0
20230706,135600,1304664755,4040,4040,4040,4040,200
20230706,135500,1303856755,4035,4035,4035,4035,168
20230706,135400,1303178875,4035,4030,4045,4030,5810
20230706,135300,1279723505,4030,4040,4040,4030,2353
20230706,135200,1270237325,4025,4025,4025,4025,1000
20230706,135100,1266212325,4030,4030,4030,4030,0
20230706,135000,1266212325,4030,4035,4035,4030,1136
20230706,134900,1261633565,4035,4035,4035,4035,411
20230706,134800,1259975180,4030,4030,4030,4030,0
20230706,134700,1259975180,4030,4035,4035,4030,144
20230706,134600,1259394145,4040,4035,4040,4030,1636
20230706,134500,1252794805,4035,4030,4035,4020,1662
20230706,134400,1246104055,4020,4025,4025,4020,1195
20230706,134300,1241294465,4030,4030,4030,4030,0
20230706,134200,1241294465,4030,4030,4030,4030,566
20230706,134100,1239013485,4030,4030,4030,4030,10
20230706,134000,1238973185,4030,4030,4030,4030,124
20230706,133900,1238473465,4030,4025,4030,4025,1209
20230706,133800,1233606215,4025,4015,4025,4015,501
20230706,133700,1231593190,4010,4010,4010,4010,61
20230706,133600,1231348580,4015,4015,4015,4015,338
20230706,133500,1229991510,4010,4015,4020,4010,412
20230706,133400,1228339375,4010,4010,4010,4010,649
20230706,133300,1225736885,4010,4005,4010,4000,1272
20230706,133200,1220644660,4010,4015,4015,4010,609
20230706,133100,1218199930,4015,4015,4015,4015,0
20230706,133000,1218199930,4015,4015,4015,4015,270
20230706,132900,1217115880,4020,4020,4020,4020,0
20230706,132800,1217115880,4020,4020,4020,4010,2645
20230706,132700,1206505120,4020,4020,4025,4020,235
20230706,132600,1205559745,4020,4020,4020,4020,0
20230706,132500,1205559745,4020,4020,4020,4020,1000
20230706,132400,1201539745,4020,4025,4025,4020,106
20230706,132300,1201113100,4025,4025,4025,4025,0
20230706,132200,1201113100,4025,4030,4030,4025,13
20230706,132100,1201060720,4030,4000,4030,4000,7770
20230706,132000,1169866805,4000,4005,4005,4000,471
20230706,131900,1167980505,4005,4010,4010,4005,1187
20230706,131800,1163226075,4020,4020,4020,4020,0
20230706,131700,1163226075,4020,4015,4020,4015,2
20230706,131600,1163218040,4020,4020,4020,4020,0
20230706,131500,1163218040,4020,4015,4020,4015,500
20230706,131400,1161208175,4010,4010,4010,4010,1005
20230706,131300,1157178125,4010,4010,4010,4005,1243
20230706,131200,1152193700,4005,4005,4005,4005,0
20230706,131100,1152193700,4005,4010,4010,4005,910
20230706,131000,1148544605,4010,4010,4010,4010,25
20230706,130900,1148444355,4015,4015,4015,4010,677
20230706,130800,1145726310,4015,4015,4015,4015,0
20230706,130700,1145726310,4015,4020,4020,4015,500
20230706,130600,1143718805,4020,4010,4020,4000,8084
20230706,130500,1111316950,4010,4010,4010,4010,0
20230706,130400,1111316950,4010,4015,4015,4010,12
20230706,130300,1111268775,4015,4015,4015,4010,5
20230706,130200,1111248710,4010,4010,4010,4010,20
20230706,130100,1111168510,4010,4015,4015,4010,82
20230706,130000,1110839285,4015,4015,4015,4010,85
20230706,125900,1110498025,4010,4005,4015,4005,681
20230706,125800,1107764535,4005,4005,4005,4005,200
20230706,125700,1106963535,4005,4010,4010,4005,2
20230706,125600,1106955520,4005,4005,4005,4005,1
20230706,125500,1106951515,4010,4005,4010,4000,1498
20230706,125400,1100945250,4000,4000,4000,4000,284
20230706,125300,1099809250,4000,4005,4005,4000,52
20230706,125200,1099601140,4005,4005,4005,4000,640
20230706,125100,1097040440,4000,4010,4010,4000,1133
20230706,125000,1092504125,4010,4010,4010,4010,0
20230706,124900,1092504125,4010,4010,4010,4010,1
20230706,124800,1092500115,4015,4010,4015,4010,203
20230706,124700,1091685585,4010,4010,4010,4010,800
20230706,124600,1088477585,4005,4005,4010,4000,3208
20230706,124500,1075631190,4005,4015,4015,4005,1810
20230706,124400,1068376150,4015,4015,4015,4015,100
20230706,124300,1067974650,4015,4015,4015,4015,235
20230706,124200,1067031125,4015,4015,4015,4015,500
20230706,124100,1065023625,4010,4015,4015,4010,252
20230706,124000,1064013095,4015,4020,4020,4015,55
20230706,123900,1063792255,4015,4020,4020,4015,32
20230706,123800,1063663770,4020,4025,4025,4020,21
20230706,123700,1063579335,4030,4030,4030,4030,2
20230706,123600,1063571275,4025,4025,4025,4025,1000
20230706,123500,1059546275,4025,4015,4025,4000,11286
20230706,123400,1014328610,4010,4015,4015,4010,199
20230706,123300,1013530615,4010,4015,4015,4010,934
20230706,123200,1009781105,4025,4025,4025,4025,17
20230706,123100,1009712680,4020,4030,4030,4020,1111
20230706,123000,1005236405,4025,4025,4025,4020,604
20230706,122900,1002807750,4025,4025,4025,4020,1888
20230706,122800,995217620,4025,4025,4025,4025,81
20230706,122700,994891595,4030,4025,4030,4025,1887
20230706,122600,987287360,4025,4030,4030,4025,139
20230706,122500,986727200,4035,4035,4035,4030,67
20230706,122400,986456865,4030,4030,4030,4030,4
20230706,122300,986440745,4030,4030,4030,4030,4
20230706,122200,986424625,4030,4040,4040,4030,107
20230706,122100,985992640,4040,4040,4040,4040,8
20230706,122000,985960320,4035,4035,4035,4035,39
20230706,121900,985802955,4035,4035,4035,4030,1050
20230706,121800,981567690,4035,4035,4035,4035,5
20230706,121700,981547515,4040,4040,4040,4040,96
20230706,121600,981159675,4045,4040,4045,4040,120
20230706,121500,980674295,4035,4050,4050,4035,119
20230706,121400,980192715,4050,4050,4050,4050,0
20230706,121300,980192715,4050,4040,4050,4040,1234
20230706,121200,975207340,4045,4040,4045,4035,163
20230706,121100,974548345,4035,4035,4040,4035,1182
20230706,121000,969777035,4035,4035,4035,4035,104
20230706,120900,969357395,4040,4040,4040,4040,21
20230706,120800,969272555,4040,4040,4040,4040,1
20230706,120700,969268515,4040,4030,4045,4025,2100
20230706,120600,960803855,4045,4045,4045,4045,0
20230706,120500,960803855,4045,4040,4045,4025,1227
20230706,120400,955846565,4030,4030,4030,4030,0
20230706,120300,955846565,4030,4040,4040,4030,1669
20230706,120200,949113805,4040,4035,4040,4035,1461
20230706,120100,943211370,4035,4030,4035,4030,1348
20230706,120000,937778835,4020,4020,4020,4020,0
20230706,115900,937778835,4020,4020,4020,4020,0
20230706,115800,937778835,4020,4020,4020,4020,0
20230706,115700,937778835,4020,4035,4040,4020,3834
20230706,115600,922340205,4040,4025,4040,4025,1676
20230706,115500,915579185,4025,4025,4025,4025,1
20230706,115400,915575160,4030,4035,4035,4030,83
20230706,115300,915240665,4030,4030,4030,4015,3594
20230706,115200,900779110,4020,4025,4030,4000,16060
20230706,115100,836368235,4025,4020,4030,4020,367
20230706,115000,834889260,4020,4035,4035,4020,3883
20230706,114900,819251545,4035,4035,4035,4035,3073
20230706,114800,806851990,4050,4045,4050,4045,2535
20230706,114700,796587780,4045,4055,4055,4035,4966
20230706,114600,776497010,4035,4060,4065,4035,6606
20230706,114500,749725760,4070,4055,4075,4030,9569
20230706,114400,711006960,4070,4060,4070,4040,22647
20230706,114300,619336310,4075,4075,4075,4075,1456
20230706,114200,613403110,4075,4075,4075,4075,50
20230706,114100,613199360,4075,4080,4095,4075,3505
20230706,114000,598890525,4080,4095,4100,4080,3850
20230706,113900,583136500,4085,4075,4090,4060,8922
20230706,113800,546813990,4080,4095,4095,4075,10610
20230706,113700,503488170,4095,4095,4095,4095,0
20230706,113600,503488170,4095,4095,4095,4095,0
20230706,113500,503488170,4095,4100,4100,4095,1578
20230706,113400,497019415,4100,4100,4100,4100,510
20230706,113300,494928415,4100,4100,4100,4100,0
20230706,113200,494928415,4100,4100,4100,4100,120
20230706,113100,494436415,4105,4105,4105,4105,500
20230706,113000,492383915,4105,4105,4105,4105,999
20230706,112900,488283020,4105,4100,4105,4100,29
20230706,112800,488164115,4100,4100,4100,4100,0
20230706,112700,488164115,4100,4100,4100,4100,0
20230706,112600,488164115,4100,4100,4100,4090,5003
20230706,112500,467664845,4105,4110,4110,4105,1199
20230706,112400,462742785,4110,4110,4110,4110,0
20230706,112300,462742785,4110,4105,4110,4105,2364
20230706,112200,453030745,4100,4105,4105,4100,726
20230706,112100,450054090,4105,4110,4110,4105,797
20230706,112000,446779295,4115,4115,4115,4115,0
20230706,111900,446779295,4115,4115,4115,4115,0
20230706,111800,446779295,4115,4115,4115,4115,0
20230706,111700,446779295,4115,4115,4115,4115,0
20230706,111600,446779295,4115,4115,4115,4115,1
20230706,111500,446775180,4110,4110,4110,4110,7
20230706,111400,446746410,4110,4110,4110,4110,0
20230706,111300,446746410,4110,4110,4110,4110,294
20230706,111200,445538070,4110,4110,4110,4110,1015
20230706,111100,441366420,4100,4125,4125,4100,10004
20230706,111000,400296370,4120,4120,4120,4120,60
20230706,110900,400049170,4120,4115,4120,4115,4
20230706,110800,400032705,4120,4115,4120,4115,55
20230706,110700,399806375,4125,4125,4125,4125,50
20230706,110600,399600125,4120,4120,4120,4120,1405
20230706,110500,393811525,4120,4120,4120,4120,18
20230706,110400,393737365,4120,4125,4125,4120,17
20230706,110300,393667320,4130,4125,4130,4125,484
20230706,110200,391670815,4120,4120,4120,4120,0
20230706,110100,391670815,4120,4120,4120,4120,0
20230706,110000,391670815,4120,4120,4120,4120,7
20230706,105900,391641975,4125,4120,4125,4120,3
20230706,105800,391629610,4120,4120,4120,4120,6
20230706,105700,391604890,4120,4120,4125,4120,70
20230706,105600,391316245,4120,4125,4125,4120,104
20230706,105500,390887265,4120,4125,4125,4120,23
20230706,105400,390792395,4115,4115,4115,4115,0
20230706,105300,390792395,4115,4115,4115,4115,20
20230706,105200,390710095,4125,4125,4125,4125,0
20230706,105100,390710095,4125,4125,4125,4125,0
20230706,105000,390710095,4125,4120,4125,4120,2323
20230706,104900,381132365,4120,4115,4120,4115,4
20230706,104800,381115900,4125,4125,4125,4120,101
20230706,104700,380699280,4115,4115,4115,4115,0
20230706,104600,380699280,4115,4115,4115,4115,0
20230706,104500,380699280,4115,4115,4115,4115,18
20230706,104400,380625210,4130,4130,4130,4130,0
20230706,104300,380625210,4130,4130,4130,4130,0
20230706,104200,380625210,4130,4130,4130,4130,0
20230706,104100,380625210,4130,4130,4130,4130,2
20230706,104000,380616950,4135,4145,4145,4100,16834
20230706,103900,311399655,4145,4145,4145,4145,2
20230706,103800,311391365,4135,4135,4135,4135,0
20230706,103700,311391365,4135,4135,4135,4135,0
20230706,103600,311391365,4135,4120,4135,4120,3235
20230706,103500,298043600,4110,4130,4130,4110,5000
20230706,103400,277471390,4125,4150,4155,4125,2536
20230706,103300,266988655,4155,4155,4155,4155,0
20230706,103200,266988655,4155,4150,4155,4110,10024
20230706,103100,225620545,4160,4160,4160,4160,2
20230706,103000,225612225,4140,4140,4145,4140,1081
20230706,102900,221131845,4130,4130,4130,4130,0
20230706,102800,221131845,4130,4130,4130,4130,471
20230706,102700,219186615,4130,4130,4130,4130,0
20230706,102600,219186615,4130,4135,4135,4130,5000
20230706,102500,198526505,4135,4135,4135,4135,0
20230706,102400,198526505,4135,4155,4155,4135,469
20230706,102300,196587170,4135,4150,4150,4135,9386
20230706,102200,157725260,4150,4150,4150,4150,0
20230706,102100,157725260,4150,4150,4150,4150,0
20230706,102000,157725260,4150,4150,4150,4150,0
20230706,101900,157725260,4150,4160,4160,4150,350
20230706,101800,156271260,4160,4160,4160,4160,12
20230706,101700,156221340,4160,4160,4160,4160,0
20230706,101600,156221340,4160,4160,4160,4160,0
20230706,101500,156221340,4160,4160,4160,4160,19
20230706,101400,156142300,4170,4170,4170,4170,4
20230706,101300,156125620,4170,4170,4170,4170,143
20230706,101200,155529310,4170,4160,4170,4160,4
20230706,101100,155512660,4170,4170,4170,4170,0
20230706,101000,155512660,4170,4170,4170,4170,500
20230706,100900,153427660,4175,4175,4175,4175,1
20230706,100800,153423485,4180,4165,4180,4165,2680
20230706,100700,142252785,4160,4160,4160,4160,0
20230706,100600,142252785,4160,4160,4160,4160,53
20230706,100500,142032305,4160,4160,4160,4160,1092
20230706,100400,137489585,4150,4155,4155,4150,305
20230706,100300,136223660,4155,4155,4155,4155,5
20230706,100200,136202885,4160,4160,4160,4160,3
20230706,100100,136190405,4160,4160,4160,4160,0
20230706,100000,136190405,4160,4160,4160,4160,2
20230706,095900,136182085,4145,4145,4145,4145,0
20230706,095800,136182085,4145,4155,4155,4145,1203
20230706,095700,131190245,4160,4160,4160,4160,10
20230706,095600,131148645,4160,4160,4160,4160,0
20230706,095500,131148645,4160,4160,4160,4160,0
20230706,095400,131148645,4160,4160,4160,4160,0
20230706,095300,131148645,4160,4160,4160,4160,779
20230706,095200,127908005,4165,4165,4165,4165,0
20230706,095100,127908005,4165,4165,4165,4165,879
20230706,095000,124246970,4170,4170,4170,4170,393
20230706,094900,122608160,4170,4165,4175,4165,125
20230706,094800,122087130,4170,4170,4170,4170,1000
20230706,094700,117917130,4170,4170,4170,4170,0
20230706,094600,117917130,4170,4170,4170,4170,0
20230706,094500,117917130,4170,4170,4170,4170,10
20230706,094400,117875430,4170,4170,4170,4170,0
20230706,094300,117875430,4170,4170,4170,4170,18
20230706,094200,117800370,4170,4170,4170,4170,0
20230706,094100,117800370,4170,4170,4170,4170,0
20230706,094000,117800370,4170,4170,4170,4170,100
20230706,093900,117383370,4175,4170,4175,4170,161
20230706,093800,116711495,4175,4175,4175,4175,20
20230706,093700,116627995,4180,4180,4180,4180,7
20230706,093600,116598735,4180,4180,4180,4170,10
20230706,093500,116556955,4175,4170,4175,4170,1501
20230706,093400,110297780,4170,4170,4170,4170,0
20230706,093300,110297780,4170,4170,4170,4170,500
20230706,093200,108212780,4145,4145,4145,4145,0
20230706,093100,108212780,4145,4150,4150,4145,1433
20230706,093000,102267580,4140,4150,4150,4140,3362
20230706,092900,88330205,4150,4150,4150,4150,169
20230706,092800,87628855,4155,4155,4155,4155,53
20230706,092700,87408640,4160,4160,4160,4160,0
20230706,092600,87408640,4160,4160,4160,4160,1137
20230706,092500,82678720,4160,4160,4160,4160,0
20230706,092400,82678720,4160,4165,4165,4160,1675
20230706,092300,75710675,4175,4175,4175,4175,0
20230706,092200,75710675,4175,4160,4175,4160,997
20230706,092100,71563140,4165,4165,4170,4165,3
20230706,092000,71550640,4145,4145,4145,4145,0
20230706,091900,71550640,4145,4145,4145,4145,0
20230706,091800,71550640,4145,4145,4145,4145,103
20230706,091700,71123705,4145,4150,4150,4140,476
20230706,091600,69150060,4160,4160,4160,4160,0
20230706,091500,69150060,4160,4165,4165,4150,1826
20230706,091400,61571965,4165,4165,4165,4165,5
20230706,091300,61551140,4175,4175,4175,4175,1
20230706,091200,61546965,4175,4165,4175,4160,2684
20230706,091100,50360785,4140,4180,4185,4140,1439
20230706,091000,44399955,4185,4135,4185,4130,366
20230706,090900,42881010,4135,4140,4140,4135,1982
20230706,090800,34680310,4135,4170,4170,4135,1073
20230706,090700,30237455,4170,4140,4170,4135,160
20230706,090600,29574770,4145,4145,4145,4145,1112
20230706,090500,24965530,4145,4145,4145,4145,50
20230706,090400,24758280,4145,4165,4165,4145,2550
20230706,090300,14164395,4165,4165,4165,4165,1856
20230706,090200,6434155,4160,4160,4160,4160,0
20230706,090100,6434155,4160,4160,4160,4160,1
20230706,090000,6429995,4175,4170,4205,4170,1536