139130/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,200000,3552042840,7500,7500,7500,7500,15129
20230704,195900,3552042840,7500,7500,7500,7500,0
20230704,195800,3552042840,7500,7500,7500,7500,0
20230704,195700,3552042840,7500,7500,7500,7500,0
20230704,195600,3552042840,7500,7500,7500,7500,0
20230704,195500,3552042840,7500,7500,7500,7500,0
20230704,195400,3552042840,7500,7500,7500,7500,0
20230704,195300,3552042840,7500,7500,7500,7500,0
20230704,195200,3552042840,7500,7500,7500,7500,0
20230704,195100,3552042840,7500,7500,7500,7500,0
20230704,195000,3552042840,7500,7500,7500,7500,0
20230704,194900,3552042840,7500,7500,7500,7500,0
20230704,194800,3552042840,7500,7500,7500,7500,0
20230704,194700,3552042840,7500,7500,7500,7500,0
20230704,194600,3552042840,7500,7500,7500,7500,0
20230704,194500,3552042840,7500,7500,7500,7500,0
20230704,194400,3552042840,7500,7500,7500,7500,0
20230704,194300,3552042840,7500,7500,7500,7500,0
20230704,194200,3552042840,7500,7500,7500,7500,0
20230704,194100,3552042840,7500,7500,7500,7500,0
20230704,194000,3552042840,7500,7500,7500,7500,0
20230704,193900,3552042840,7500,7500,7500,7500,0
20230704,193800,3552042840,7500,7500,7500,7500,0
20230704,193700,3552042840,7500,7500,7500,7500,0
20230704,193600,3552042840,7500,7500,7500,7500,0
20230704,193500,3552042840,7500,7500,7500,7500,0
20230704,193400,3552042840,7500,7500,7500,7500,0
20230704,193300,3552042840,7500,7500,7500,7500,0
20230704,193200,3552042840,7500,7500,7500,7500,0
20230704,193100,3552042840,7500,7500,7500,7500,0
20230704,193000,3552042840,7500,7500,7500,7500,15129
20230704,192900,3552042840,7500,7500,7500,7500,0
20230704,192800,3552042840,7500,7500,7500,7500,0
20230704,192700,3552042840,7500,7500,7500,7500,0
20230704,192600,3552042840,7500,7500,7500,7500,0
20230704,192500,3552042840,7500,7500,7500,7500,0
20230704,192400,3552042840,7500,7500,7500,7500,0
20230704,192300,3552042840,7500,7500,7500,7500,0
20230704,192200,3552042840,7500,7500,7500,7500,0
20230704,192100,3552042840,7500,7500,7500,7500,0
20230704,192000,3552042840,7500,7500,7500,7500,0
20230704,191900,3552042840,7500,7500,7500,7500,0
20230704,191800,3552042840,7500,7500,7500,7500,0
20230704,191700,3552042840,7500,7500,7500,7500,0
20230704,191600,3552042840,7500,7500,7500,7500,0
20230704,191500,3552042840,7500,7500,7500,7500,0
20230704,191400,3552042840,7500,7500,7500,7500,0
20230704,191300,3552042840,7500,7500,7500,7500,0
20230704,191200,3552042840,7500,7500,7500,7500,0
20230704,191100,3552042840,7500,7500,7500,7500,0
20230704,191000,3552042840,7500,7500,7500,7500,0
20230704,190900,3552042840,7500,7500,7500,7500,0
20230704,190800,3552042840,7500,7500,7500,7500,0
20230704,190700,3552042840,7500,7500,7500,7500,0
20230704,190600,3552042840,7500,7500,7500,7500,0
20230704,190500,3552042840,7500,7500,7500,7500,0
20230704,190400,3552042840,7500,7500,7500,7500,0
20230704,190300,3552042840,7500,7500,7500,7500,0
20230704,190200,3552042840,7500,7500,7500,7500,0
20230704,190100,3552042840,7500,7500,7500,7500,0
20230704,190000,3552042840,7500,7500,7500,7500,15129
20230704,185900,3552042840,7500,7500,7500,7500,0
20230704,185800,3552042840,7500,7500,7500,7500,0
20230704,185700,3552042840,7500,7500,7500,7500,0
20230704,185600,3552042840,7500,7500,7500,7500,0
20230704,185500,3552042840,7500,7500,7500,7500,0
20230704,185400,3552042840,7500,7500,7500,7500,0
20230704,185300,3552042840,7500,7500,7500,7500,0
20230704,185200,3552042840,7500,7500,7500,7500,0
20230704,185100,3552042840,7500,7500,7500,7500,0
20230704,185000,3552042840,7500,7500,7500,7500,0
20230704,184900,3552042840,7500,7500,7500,7500,0
20230704,184800,3552042840,7500,7500,7500,7500,0
20230704,184700,3552042840,7500,7500,7500,7500,0
20230704,184600,3552042840,7500,7500,7500,7500,0
20230704,184500,3552042840,7500,7500,7500,7500,0
20230704,184400,3552042840,7500,7500,7500,7500,0
20230704,184300,3552042840,7500,7500,7500,7500,0
20230704,184200,3552042840,7500,7500,7500,7500,0
20230704,184100,3552042840,7500,7500,7500,7500,0
20230704,184000,3552042840,7500,7500,7500,7500,0
20230704,183900,3552042840,7500,7500,7500,7500,0
20230704,183800,3552042840,7500,7500,7500,7500,0
20230704,183700,3552042840,7500,7500,7500,7500,0
20230704,183600,3552042840,7500,7500,7500,7500,0
20230704,183500,3552042840,7500,7500,7500,7500,0
20230704,183400,3552042840,7500,7500,7500,7500,0
20230704,183300,3552042840,7500,7500,7500,7500,0
20230704,183200,3552042840,7500,7500,7500,7500,0
20230704,183100,3552042840,7500,7500,7500,7500,0
20230704,183000,3552042840,7500,7500,7500,7500,15129
20230704,182900,3552042840,7500,7500,7500,7500,0
20230704,182800,3552042840,7500,7500,7500,7500,0
20230704,182700,3552042840,7500,7500,7500,7500,0
20230704,182600,3552042840,7500,7500,7500,7500,0
20230704,182500,3552042840,7500,7500,7500,7500,0
20230704,182400,3552042840,7500,7500,7500,7500,0
20230704,182300,3552042840,7500,7500,7500,7500,0
20230704,182200,3552042840,7500,7500,7500,7500,0
20230704,182100,3552042840,7500,7500,7500,7500,0
20230704,182000,3552042840,7500,7500,7500,7500,0
20230704,181900,3552042840,7500,7500,7500,7500,0
20230704,181800,3552042840,7500,7500,7500,7500,0
20230704,181700,3552042840,7500,7500,7500,7500,0
20230704,181600,3552042840,7500,7500,7500,7500,0
20230704,181500,3552042840,7500,7500,7500,7500,0
20230704,181400,3552042840,7500,7500,7500,7500,0
20230704,181300,3552042840,7500,7500,7500,7500,0
20230704,181200,3552042840,7500,7500,7500,7500,0
20230704,181100,3552042840,7500,7500,7500,7500,0
20230704,181000,3552042840,7500,7500,7500,7500,0
20230704,180900,3552042840,7500,7500,7500,7500,0
20230704,180800,3552042840,7500,7500,7500,7500,0
20230704,180700,3552042840,7500,7500,7500,7500,0
20230704,180600,3552042840,7500,7500,7500,7500,0
20230704,180500,3552042840,7500,7500,7500,7500,0
20230704,180400,3552042840,7500,7500,7500,7500,0
20230704,180300,3552042840,7500,7500,7500,7500,0
20230704,180200,3552042840,7500,7500,7500,7500,0
20230704,180100,3552042840,7500,7500,7500,7500,0
20230704,180000,3552042840,7500,7500,7500,7500,15129
20230704,175900,3552042840,7500,7500,7500,7500,0
20230704,175800,3552042840,7500,7500,7500,7500,0
20230704,175700,3552042840,7500,7500,7500,7500,0
20230704,175600,3552042840,7500,7500,7500,7500,0
20230704,175500,3552042840,7500,7500,7500,7500,0
20230704,175400,3552042840,7500,7500,7500,7500,0
20230704,175300,3552042840,7500,7500,7500,7500,0
20230704,175200,3552042840,7500,7500,7500,7500,0
20230704,175100,3552042840,7500,7500,7500,7500,0
20230704,175000,3552042840,7500,7500,7500,7500,0
20230704,174900,3552042840,7500,7500,7500,7500,0
20230704,174800,3552042840,7500,7500,7500,7500,0
20230704,174700,3552042840,7500,7500,7500,7500,0
20230704,174600,3552042840,7500,7500,7500,7500,0
20230704,174500,3552042840,7500,7500,7500,7500,0
20230704,174400,3552042840,7500,7500,7500,7500,0
20230704,174300,3552042840,7500,7500,7500,7500,0
20230704,174200,3552042840,7500,7500,7500,7500,0
20230704,174100,3552042840,7500,7500,7500,7500,0
20230704,174000,3552042840,7500,7500,7500,7500,0
20230704,173900,3552042840,7500,7500,7500,7500,0
20230704,173800,3552042840,7500,7500,7500,7500,0
20230704,173700,3552042840,7500,7500,7500,7500,0
20230704,173600,3552042840,7500,7500,7500,7500,0
20230704,173500,3552042840,7500,7500,7500,7500,0
20230704,173400,3552042840,7500,7500,7500,7500,0
20230704,173300,3552042840,7500,7500,7500,7500,0
20230704,173200,3552042840,7500,7500,7500,7500,0
20230704,173100,3552042840,7500,7500,7500,7500,0
20230704,173000,3552042840,7500,7500,7500,7500,15129
20230704,172900,3552042840,7500,7500,7500,7500,0
20230704,172800,3552042840,7500,7500,7500,7500,0
20230704,172700,3552042840,7500,7500,7500,7500,0
20230704,172600,3552042840,7500,7500,7500,7500,0
20230704,172500,3552042840,7500,7500,7500,7500,0
20230704,172400,3552042840,7500,7500,7500,7500,0
20230704,172300,3552042840,7500,7500,7500,7500,0
20230704,172200,3552042840,7500,7500,7500,7500,0
20230704,172100,3552042840,7500,7500,7500,7500,0
20230704,172000,3552042840,7500,7500,7500,7500,0
20230704,171900,3552042840,7500,7500,7500,7500,0
20230704,171800,3552042840,7500,7500,7500,7500,0
20230704,171700,3552042840,7500,7500,7500,7500,0
20230704,171600,3552042840,7500,7500,7500,7500,0
20230704,171500,3552042840,7500,7500,7500,7500,0
20230704,171400,3552042840,7500,7500,7500,7500,0
20230704,171300,3552042840,7500,7500,7500,7500,0
20230704,171200,3552042840,7500,7500,7500,7500,0
20230704,171100,3552042840,7500,7500,7500,7500,0
20230704,171000,3552042840,7500,7500,7500,7500,0
20230704,170900,3552042840,7500,7500,7500,7500,0
20230704,170800,3552042840,7500,7500,7500,7500,0
20230704,170700,3552042840,7500,7500,7500,7500,0
20230704,170600,3552042840,7500,7500,7500,7500,0
20230704,170500,3552042840,7500,7500,7500,7500,0
20230704,170400,3552042840,7500,7500,7500,7500,0
20230704,170300,3552042840,7500,7500,7500,7500,0
20230704,170200,3552042840,7500,7500,7500,7500,0
20230704,170100,3552042840,7500,7500,7500,7500,0
20230704,170000,3552042840,7500,7500,7500,7500,15129
20230704,165900,3552042840,7500,7500,7500,7500,0
20230704,165800,3552042840,7500,7500,7500,7500,0
20230704,165700,3552042840,7500,7500,7500,7500,0
20230704,165600,3552042840,7500,7500,7500,7500,0
20230704,165500,3552042840,7500,7500,7500,7500,0
20230704,165400,3552042840,7500,7500,7500,7500,0
20230704,165300,3552042840,7500,7500,7500,7500,0
20230704,165200,3552042840,7500,7500,7500,7500,0
20230704,165100,3552042840,7500,7500,7500,7500,0
20230704,165000,3552042840,7500,7500,7500,7500,0
20230704,164900,3552042840,7500,7500,7500,7500,0
20230704,164800,3552042840,7500,7500,7500,7500,0
20230704,164700,3552042840,7500,7500,7500,7500,0
20230704,164600,3552042840,7500,7500,7500,7500,0
20230704,164500,3552042840,7500,7500,7500,7500,0
20230704,164400,3552042840,7500,7500,7500,7500,0
20230704,164300,3552042840,7500,7500,7500,7500,0
20230704,164200,3552042840,7500,7500,7500,7500,0
20230704,164100,3552042840,7500,7500,7500,7500,0
20230704,164000,3552042840,7500,7500,7500,7500,0
20230704,163900,3552042840,7500,7500,7500,7500,0
20230704,163800,3552042840,7500,7500,7500,7500,0
20230704,163700,3552042840,7500,7500,7500,7500,0
20230704,163600,3552042840,7500,7500,7500,7500,0
20230704,163500,3552042840,7500,7500,7500,7500,0
20230704,163400,3552042840,7500,7500,7500,7500,0
20230704,163300,3552042840,7500,7500,7500,7500,0
20230704,163200,3552042840,7500,7500,7500,7500,0
20230704,163100,3552042840,7500,7500,7500,7500,0
20230704,163000,3552042840,7500,7500,7500,7500,15129
20230704,162900,3552042840,7500,7500,7500,7500,0
20230704,162800,3552042840,7500,7500,7500,7500,0
20230704,162700,3552042840,7500,7500,7500,7500,0
20230704,162600,3552042840,7500,7500,7500,7500,0
20230704,162500,3552042840,7500,7500,7500,7500,0
20230704,162400,3552042840,7500,7500,7500,7500,0
20230704,162300,3552042840,7500,7500,7500,7500,0
20230704,162200,3552042840,7500,7500,7500,7500,0
20230704,162100,3552042840,7500,7500,7500,7500,0
20230704,162000,3552042840,7500,7500,7500,7500,0
20230704,161900,3552042840,7500,7500,7500,7500,0
20230704,161800,3552042840,7500,7500,7500,7500,0
20230704,161700,3552042840,7500,7500,7500,7500,0
20230704,161600,3552042840,7500,7500,7500,7500,0
20230704,161500,3552042840,7500,7500,7500,7500,0
20230704,161400,3552042840,7500,7500,7500,7500,0
20230704,161300,3552042840,7500,7500,7500,7500,0
20230704,161200,3552042840,7500,7500,7500,7500,0
20230704,161100,3552042840,7500,7500,7500,7500,0
20230704,161000,3552042840,7500,7500,7500,7500,0
20230704,160900,3552042840,7500,7500,7500,7500,0
20230704,160800,3552042840,7500,7500,7500,7500,0
20230704,160700,3552042840,7500,7500,7500,7500,0
20230704,160600,3552042840,7500,7500,7500,7500,0
20230704,160500,3552042840,7500,7500,7500,7500,0
20230704,160400,3552042840,7500,7500,7500,7500,0
20230704,160300,3552042840,7500,7500,7500,7500,0
20230704,160200,3552042840,7500,7500,7500,7500,0
20230704,160100,3552042840,7500,7500,7500,7500,0
20230704,160000,3552042840,7500,7500,7500,7500,15129
20230704,155900,3552042840,7500,7500,7500,7500,0
20230704,155800,3552042840,7500,7500,7500,7500,0
20230704,155700,3552042840,7500,7500,7500,7500,0
20230704,155600,3552042840,7500,7500,7500,7500,0
20230704,155500,3552042840,7500,7500,7500,7500,0
20230704,155400,3552042840,7500,7500,7500,7500,0
20230704,155300,3552042840,7500,7500,7500,7500,0
20230704,155200,3552042840,7500,7500,7500,7500,0
20230704,155100,3552042840,7500,7500,7500,7500,0
20230704,155000,3552042840,7500,7500,7500,7500,0
20230704,154900,3552042840,7500,7500,7500,7500,0
20230704,154800,3552042840,7500,7500,7500,7500,0
20230704,154700,3552042840,7500,7500,7500,7500,0
20230704,154600,3552042840,7500,7500,7500,7500,0
20230704,154500,3552042840,7500,7500,7500,7500,0
20230704,154400,3552042840,7500,7500,7500,7500,0
20230704,154300,3552042840,7500,7500,7500,7500,0
20230704,154200,3552042840,7500,7500,7500,7500,0
20230704,154100,3552042840,7500,7500,7500,7500,0
20230704,154000,3552042840,7500,7500,7500,7500,0
20230704,153900,3552042840,7500,7500,7500,7500,0
20230704,153800,3552042840,7500,7500,7500,7500,0
20230704,153700,3552042840,7500,7500,7500,7500,0
20230704,153600,3552042840,7500,7500,7500,7500,0
20230704,153500,3552042840,7500,7500,7500,7500,0
20230704,153400,3552042840,7500,7500,7500,7500,0
20230704,153300,3552042840,7500,7500,7500,7500,0
20230704,153200,3552042840,7500,7500,7500,7500,0
20230704,153100,3552042840,7500,7500,7500,7500,0
20230704,153000,3552042840,7500,7500,7500,7500,30258
20230704,152900,3438575340,7490,7490,7490,7490,0
20230704,152800,3438575340,7490,7490,7490,7490,0
20230704,152700,3438575340,7490,7490,7490,7490,0
20230704,152600,3438575340,7490,7490,7490,7490,0
20230704,152500,3438575340,7490,7490,7490,7490,0
20230704,152400,3438575340,7490,7490,7490,7490,0
20230704,152300,3438575340,7490,7490,7490,7490,0
20230704,152200,3438575340,7490,7490,7490,7490,0
20230704,152100,3438575340,7490,7490,7490,7490,0
20230704,152000,3438575340,7490,7490,7490,7490,0
20230704,151900,3438575340,7490,7490,7490,7480,212
20230704,151800,3436989480,7480,7480,7490,7480,1498
20230704,151700,3425782780,7480,7490,7490,7480,321
20230704,151600,3423380860,7490,7490,7490,7480,191
20230704,151500,3421950870,7480,7480,7490,7480,695
20230704,151400,3416751270,7490,7480,7490,7480,103
20230704,151300,3415980210,7480,7480,7490,7480,1534
20230704,151200,3404491810,7480,7480,7490,7480,145
20230704,151100,3403406520,7480,7480,7490,7470,1678
20230704,151000,3390853800,7490,7480,7490,7480,178
20230704,150900,3389521060,7480,7480,7480,7470,3773
20230704,150800,3361299090,7480,7480,7490,7480,465
20230704,150700,3357818820,7480,7480,7490,7480,231
20230704,150600,3356089850,7480,7480,7490,7480,179
20230704,150500,3354750700,7480,7480,7490,7480,1261
20230704,150400,3345317740,7480,7490,7500,7480,1975
20230704,150300,3330524850,7490,7490,7500,7490,787
20230704,150200,3324624520,7490,7490,7500,7490,217
20230704,150100,3322997840,7490,7490,7500,7490,1135
20230704,150000,3314495470,7490,7490,7500,7490,304
20230704,145900,3312216080,7490,7500,7500,7490,541
20230704,145800,3308162560,7490,7500,7500,7490,984
20230704,145700,3300785800,7500,7500,7500,7490,389
20230704,145600,3297869230,7490,7490,7500,7490,478
20230704,145500,3294286530,7490,7490,7500,7490,2192
20230704,145400,3277866470,7490,7500,7500,7490,390
20230704,145300,3274942820,7490,7490,7500,7490,729
20230704,145200,3269478300,7500,7500,7500,7490,1244
20230704,145100,3260158530,7500,7490,7500,7490,645
20230704,145000,3255325150,7490,7500,7500,7490,533
20230704,144900,3251328770,7500,7490,7500,7490,433
20230704,144800,3248082500,7490,7490,7500,7490,1778
20230704,144700,3234762430,7500,7500,7500,7490,326
20230704,144600,3232317710,7490,7500,7500,7490,401
20230704,144500,3229311220,7500,7490,7500,7490,904
20230704,144400,3222538220,7490,7490,7490,7480,877
20230704,144300,3215969830,7490,7480,7500,7480,1844
20230704,144200,3202156940,7490,7490,7490,7480,282
20230704,144100,3200044810,7490,7490,7490,7480,435
20230704,144000,3196786950,7490,7490,7490,7480,400
20230704,143900,3193791220,7490,7490,7490,7490,491
20230704,143800,3190113630,7490,7490,7490,7480,1121
20230704,143700,3181717620,7490,7500,7500,7480,6345
20230704,143600,3134193650,7500,7500,7500,7500,584
20230704,143500,3129813650,7490,7500,7500,7490,480
20230704,143400,3126214970,7500,7500,7500,7490,349
20230704,143300,3123597710,7500,7500,7500,7490,497
20230704,143200,3119871220,7500,7500,7510,7490,1703
20230704,143100,3107097700,7510,7510,7510,7500,5895
20230704,143000,3062879350,7510,7510,7510,7510,381
20230704,142900,3060018040,7510,7510,7510,7510,645
20230704,142800,3055174090,7510,7510,7510,7510,371
20230704,142700,3052387880,7510,7510,7520,7510,983
20230704,142600,3044998330,7510,7510,7520,7510,1589
20230704,142500,3033062070,7510,7530,7530,7510,1361
20230704,142400,3022828350,7530,7520,7530,7520,1192
20230704,142300,3013863240,7520,7520,7520,7520,345
20230704,142200,3011268840,7520,7520,7520,7520,762
20230704,142100,3005538600,7520,7520,7520,7510,771
20230704,142000,2999741370,7520,7520,7530,7520,899
20230704,141900,2992979530,7520,7520,7530,7520,1398
20230704,141800,2982466540,7520,7520,7520,7520,541
20230704,141700,2978398220,7520,7520,7520,7510,1308
20230704,141600,2968562760,7520,7520,7520,7510,362
20230704,141500,2965840550,7520,7520,7520,7510,1243
20230704,141400,2956497230,7520,7520,7520,7510,635
20230704,141300,2951723590,7520,7510,7520,7500,3438
20230704,141200,2925901240,7510,7510,7510,7500,496
20230704,141100,2922178320,7500,7510,7510,7500,472
20230704,141000,2918633660,7510,7500,7510,7500,715
20230704,140900,2913264110,7510,7510,7510,7510,378
20230704,140800,2910425330,7510,7510,7510,7510,564
20230704,140700,2906189690,7510,7520,7520,7510,1231
20230704,140600,2896937570,7520,7520,7520,7510,1077
20230704,140500,2888844940,7520,7520,7520,7510,670
20230704,140400,2883808070,7520,7510,7520,7510,583
20230704,140300,2879426980,7510,7510,7510,7510,741
20230704,140200,2873862070,7510,7510,7510,7510,770
20230704,140100,2868079370,7510,7510,7510,7510,571
20230704,140000,2863791160,7510,7520,7520,7500,704
20230704,135900,2858506120,7520,7520,7520,7520,879
20230704,135800,2851896040,7520,7510,7520,7500,937
20230704,135700,2844858460,7510,7520,7520,7510,525
20230704,135600,2840910470,7520,7520,7520,7520,1357
20230704,135500,2830705830,7510,7510,7510,7510,474
20230704,135400,2827146090,7510,7510,7510,7510,391
20230704,135300,2824209680,7510,7510,7510,7510,951
20230704,135200,2817067670,7510,7510,7510,7510,445
20230704,135100,2813725720,7510,7510,7510,7510,546
20230704,135000,2809625260,7510,7510,7510,7500,471
20230704,134900,2806088550,7510,7510,7510,7500,801
20230704,134800,2800073350,7510,7510,7510,7510,596
20230704,134700,2795597390,7510,7510,7510,7510,1122
20230704,134600,2787171170,7500,7510,7510,7500,1763
20230704,134500,2773932040,7510,7510,7510,7500,1485
20230704,134400,2762790980,7510,7520,7520,7510,2200
20230704,134300,2746267980,7520,7520,7520,7520,591
20230704,134200,2741823660,7520,7510,7520,7510,500
20230704,134100,2738063670,7520,7510,7520,7510,683
20230704,134000,2732927710,7510,7520,7520,7510,693
20230704,133900,2727718950,7520,7520,7520,7510,860
20230704,133800,2721253510,7520,7520,7520,7520,435
20230704,133700,2717982310,7510,7520,7520,7510,598
20230704,133600,2713486050,7520,7520,7520,7510,697
20230704,133500,2708244910,7520,7520,7520,7510,1568
20230704,133400,2696455910,7510,7510,7510,7510,634
20230704,133300,2691694570,7500,7510,7510,7500,399
20230704,133200,2688698090,7510,7510,7510,7510,668
20230704,133100,2683681410,7510,7510,7510,7510,3346
20230704,133000,2658552950,7510,7510,7510,7510,764
20230704,132900,2652815310,7510,7510,7510,7510,614
20230704,132800,2648204170,7510,7510,7510,7500,482
20230704,132700,2644584550,7510,7520,7520,7510,1362
20230704,132600,2634353540,7520,7520,7520,7520,475
20230704,132500,2630781540,7520,7520,7520,7510,776
20230704,132400,2624946710,7520,7510,7520,7510,510
20230704,132300,2621112490,7510,7510,7510,7500,3289
20230704,132200,2596412250,7510,7510,7510,7510,886
20230704,132100,2589758390,7510,7510,7510,7510,651
20230704,132000,2584869380,7510,7510,7510,7500,409
20230704,131900,2581798000,7510,7510,7510,7500,761
20230704,131800,2576083700,7510,7510,7510,7510,672
20230704,131700,2571036980,7510,7500,7510,7500,539
20230704,131600,2566989790,7510,7510,7510,7510,576
20230704,131500,2562664030,7500,7510,7510,7500,531
20230704,131400,2558676260,7510,7500,7510,7500,1545
20230704,131300,2547082450,7510,7510,7510,7500,590
20230704,131200,2542651950,7500,7510,7510,7500,546
20230704,131100,2538552200,7510,7510,7510,7510,717
20230704,131000,2533167530,7510,7510,7510,7510,880
20230704,130900,2526558730,7510,7500,7510,7500,759
20230704,130800,2520862320,7500,7510,7520,7500,706
20230704,130700,2515559630,7510,7510,7510,7510,337
20230704,130600,2513028760,7500,7510,7510,7500,1201
20230704,130500,2504014100,7510,7510,7510,7510,538
20230704,130400,2499973720,7510,7500,7510,7490,817
20230704,130300,2493843680,7500,7510,7510,7500,622
20230704,130200,2489172500,7510,7510,7510,7510,1470
20230704,130100,2478132800,7510,7510,7510,7500,1963
20230704,130000,2463408530,7510,7500,7510,7500,488
20230704,125900,2459743660,7510,7510,7510,7510,505
20230704,125800,2455951110,7510,7500,7510,7500,5562
20230704,125700,2414232100,7500,7500,7500,7500,602
20230704,125600,2409717100,7510,7510,7510,7490,4597
20230704,125500,2375240160,7510,7510,7520,7510,1520
20230704,125400,2363822990,7520,7520,7520,7510,1723
20230704,125300,2350876090,7520,7520,7520,7520,1015
20230704,125200,2343243290,7520,7520,7520,7520,970
20230704,125100,2335948890,7520,7520,7520,7520,2040
20230704,125000,2320608090,7520,7510,7520,7510,213
20230704,124900,2319006370,7520,7520,7520,7510,782
20230704,124800,2313126570,7520,7510,7520,7510,1143
20230704,124700,2304536210,7520,7520,7520,7520,469
20230704,124600,2301009330,7520,7520,7520,7510,743
20230704,124500,2295421980,7510,7520,7520,7510,425
20230704,124400,2292226030,7520,7520,7520,7510,761
20230704,124300,2286505650,7520,7520,7520,7510,985
20230704,124200,2279099290,7520,7520,7520,7510,514
20230704,124100,2275234280,7520,7520,7520,7520,636
20230704,124000,2270451560,7520,7520,7520,7520,597
20230704,123900,2265962120,7510,7510,7520,7510,2134
20230704,123800,2249933530,7510,7510,7510,7510,491
20230704,123700,2246246120,7510,7510,7510,7510,431
20230704,123600,2243009310,7510,7510,7510,7510,548
20230704,123500,2238893830,7510,7510,7510,7510,1174
20230704,123400,2230077090,7510,7500,7510,7500,459
20230704,123300,2226630190,7510,7510,7510,7500,728
20230704,123200,2221163410,7510,7510,7510,7510,596
20230704,123100,2216687450,7510,7510,7510,7500,382
20230704,123000,2213818650,7510,7510,7510,7500,593
20230704,122900,2209365230,7510,7500,7510,7500,1157
20230704,122800,2200683490,7510,7510,7510,7510,537
20230704,122700,2196650620,7510,7510,7510,7510,488
20230704,122600,2192985740,7510,7510,7510,7510,500
20230704,122500,2189230740,7510,7510,7510,7510,498
20230704,122400,2185490760,7510,7510,7510,7510,276
20230704,122300,2183418000,7510,7500,7510,7500,889
20230704,122200,2176743870,7510,7510,7510,7510,495
20230704,122100,2173026420,7510,7510,7510,7500,631
20230704,122000,2168289710,7510,7510,7510,7500,659
20230704,121900,2163341170,7500,7510,7510,7500,388
20230704,121800,2160427520,7510,7510,7510,7500,2606
20230704,121700,2140862760,7510,7510,7510,7510,537
20230704,121600,2136829890,7510,7510,7510,7510,497
20230704,121500,2133097420,7510,7510,7510,7510,912
20230704,121400,2126248300,7510,7510,7510,7510,450
20230704,121300,2122868800,7510,7510,7510,7510,513
20230704,121200,2119016170,7510,7510,7510,7500,4562
20230704,121100,2084795330,7510,7510,7510,7510,751
20230704,121000,2079155320,7510,7510,7510,7510,471
20230704,120900,2075618110,7500,7510,7510,7500,876
20230704,120800,2069042110,7510,7510,7510,7500,521
20230704,120700,2065129480,7510,7510,7510,7500,233
20230704,120600,2063379810,7510,7520,7520,7500,5341
20230704,120500,2023267930,7520,7510,7520,7510,330
20230704,120400,2020786460,7510,7510,7520,7510,459
20230704,120300,2017335740,7520,7520,7520,7520,448
20230704,120200,2013966780,7520,7510,7520,7510,1481
20230704,120100,2002841540,7510,7510,7510,7510,2080
20230704,120000,1987220740,7510,7510,7510,7510,293
20230704,115900,1985020310,7510,7510,7510,7500,393
20230704,115800,1982068950,7510,7510,7510,7500,535
20230704,115700,1978052600,7510,7510,7510,7510,598
20230704,115600,1973561620,7500,7500,7500,7490,6324
20230704,115500,1926132290,7500,7500,7500,7490,1975
20230704,115400,1911320100,7500,7500,7500,7490,500
20230704,115300,1907571610,7500,7500,7500,7500,441
20230704,115200,1904264110,7500,7500,7500,7500,807
20230704,115100,1898211610,7500,7490,7500,7490,169
20230704,115000,1896944430,7490,7490,7500,7490,1547
20230704,114900,1885354000,7500,7510,7510,7500,1841
20230704,114800,1871542750,7510,7510,7510,7500,1340
20230704,114700,1861488140,7510,7510,7510,7500,667
20230704,114600,1856478980,7500,7500,7510,7500,236
20230704,114500,1854706890,7510,7510,7510,7510,334
20230704,114400,1852198550,7510,7510,7510,7510,488
20230704,114300,1848533670,7500,7510,7510,7500,618
20230704,114200,1843892590,7510,7510,7510,7510,614
20230704,114100,1839281450,7510,7510,7510,7500,347
20230704,114000,1836675550,7500,7500,7510,7500,2333
20230704,113900,1819175050,7500,7500,7500,7500,370
20230704,113800,1816400050,7500,7500,7500,7500,535
20230704,113700,1812387550,7500,7500,7500,7500,363
20230704,113600,1809665050,7500,7500,7500,7500,473
20230704,113500,1806117550,7500,7500,7500,7500,1224
20230704,113400,1796937550,7490,7500,7500,7490,358
20230704,113300,1794253050,7500,7500,7500,7490,999
20230704,113200,1786761550,7500,7500,7500,7490,776
20230704,113100,1780944550,7510,7510,7510,7500,1116
20230704,113000,1772571110,7510,7510,7510,7500,2317
20230704,112900,1755175680,7510,7500,7510,7500,425
20230704,112800,1751984230,7510,7520,7520,7510,556
20230704,112700,1747803880,7520,7510,7520,7510,789
20230704,112600,1741873800,7510,7520,7520,7510,478
20230704,112500,1738280510,7520,7520,7520,7520,287
20230704,112400,1736122270,7520,7520,7520,7520,583
20230704,112300,1731738110,7520,7510,7520,7510,805
20230704,112200,1725684980,7510,7510,7510,7510,459
20230704,112100,1722237890,7510,7510,7510,7510,611
20230704,112000,1717649280,7510,7510,7510,7510,1534
20230704,111900,1706128940,7510,7510,7510,7500,625
20230704,111800,1701436130,7510,7500,7510,7500,439
20230704,111700,1698140670,7500,7510,7510,7500,535
20230704,111600,1694124680,7510,7510,7510,7510,600
20230704,111500,1689618680,7500,7510,7510,7500,997
20230704,111400,1682137050,7520,7520,7520,7520,549
20230704,111300,1678008570,7520,7510,7520,7510,567
20230704,111200,1673748320,7510,7500,7510,7500,740
20230704,111100,1668192950,7500,7530,7530,7500,4057
20230704,111000,1637685570,7530,7530,7530,7520,519
20230704,110900,1633778360,7520,7530,7530,7520,1530
20230704,110800,1622267550,7530,7520,7530,7520,3849
20230704,110700,1593313650,7520,7520,7520,7510,2299
20230704,110600,1576029500,7520,7510,7520,7510,8402
20230704,110500,1512929540,7510,7500,7510,7500,1318
20230704,110400,1503041610,7510,7500,7510,7490,5312
20230704,110300,1463201550,7500,7500,7500,7490,248
20230704,110200,1461341980,7490,7490,7490,7480,10080
20230704,110100,1385843220,7490,7490,7490,7480,2570
20230704,110000,1366595690,7490,7490,7490,7480,381
20230704,105900,1363742330,7490,7490,7490,7480,691
20230704,105800,1358569750,7490,7480,7490,7480,207
20230704,105700,1357019330,7490,7490,7490,7480,2651
20230704,105600,1337165870,7490,7490,7490,7480,395
20230704,105500,1334207330,7480,7470,7480,7470,593
20230704,105400,1329771910,7480,7480,7480,7470,1359
20230704,105300,1319606600,7490,7490,7490,7490,506
20230704,105200,1315816660,7480,7490,7490,7480,949
20230704,105100,1308713660,7480,7490,7490,7480,1260
20230704,105000,1299286350,7490,7490,7490,7480,441
20230704,104900,1295983270,7490,7490,7490,7480,948
20230704,104800,1288882760,7500,7500,7500,7490,880
20230704,104700,1282285700,7490,7500,7500,7490,781
20230704,104600,1276432000,7500,7500,7500,7490,879
20230704,104500,1269843140,7490,7490,7500,7480,290
20230704,104400,1267668800,7490,7490,7490,7490,466
20230704,104300,1264178460,7490,7490,7490,7480,1513
20230704,104200,1252846100,7490,7480,7490,7480,2503
20230704,104100,1234099800,7480,7490,7490,7480,1045
20230704,104000,1226282260,7480,7490,7490,7480,344
20230704,103900,1223705710,7490,7480,7490,7470,278
20230704,103800,1221625170,7480,7490,7490,7480,1501
20230704,103700,1210385990,7490,7480,7490,7480,547
20230704,103600,1206290850,7480,7480,7480,7470,685
20230704,103500,1201167070,7480,7470,7480,7470,371
20230704,103400,1198392200,7480,7460,7480,7460,2243
20230704,103300,1181635710,7470,7470,7470,7470,1321
20230704,103200,1171767840,7470,7480,7480,7470,262
20230704,103100,1169808610,7470,7480,7480,7470,939
20230704,103000,1162790220,7480,7480,7480,7470,405
20230704,102900,1159761090,7470,7480,7480,7470,455
20230704,102800,1156357700,7480,7480,7480,7470,409
20230704,102700,1153298460,7480,7480,7480,7470,905
20230704,102600,1146531070,7480,7480,7480,7470,342
20230704,102500,1143972920,7480,7480,7480,7470,439
20230704,102400,1140689210,7480,7480,7480,7470,894
20230704,102300,1134002760,7470,7480,7490,7470,305
20230704,102200,1131720360,7480,7480,7490,7470,1280
20230704,102100,1122139550,7480,7490,7490,7480,1228
20230704,102000,1112944460,7490,7490,7490,7480,470
20230704,101900,1109424170,7490,7480,7490,7480,474
20230704,101800,1105875380,7480,7480,7490,7480,3199
20230704,101700,1081945320,7490,7490,7490,7480,746
20230704,101600,1076357790,7490,7480,7490,7480,165
20230704,101500,1075123450,7490,7490,7490,7480,517
20230704,101400,1071251130,7490,7480,7490,7480,151
20230704,101300,1070120710,7490,7500,7520,7490,7260
20230704,101200,1015659610,7510,7510,7510,7500,2306
20230704,101100,998341670,7500,7500,7510,7500,1747
20230704,101000,985221740,7510,7500,7510,7490,3394
20230704,100900,959766650,7490,7500,7500,7490,4720
20230704,100800,924380580,7490,7500,7500,7490,724
20230704,100700,918950590,7500,7490,7500,7490,1187
20230704,100600,910058950,7490,7490,7490,7480,387
20230704,100500,907160330,7480,7490,7490,7480,5644
20230704,100400,864886780,7490,7490,7490,7480,1060
20230704,100300,856947390,7490,7490,7490,7480,2146
20230704,100200,840873990,7480,7480,7490,7480,846
20230704,100100,834542890,7480,7480,7480,7480,2842
20230704,100000,813284730,7480,7480,7480,7470,203
20230704,095900,811766300,7480,7460,7480,7460,1340
20230704,095800,801750200,7470,7460,7480,7460,7469
20230704,095700,745918360,7460,7460,7460,7450,135
20230704,095600,744911530,7450,7460,7460,7450,350
20230704,095500,742300600,7460,7450,7460,7450,10
20230704,095400,742226020,7440,7440,7440,7440,1232
20230704,095300,733059940,7430,7440,7440,7430,15
20230704,095200,732948360,7430,7440,7440,7430,450
20230704,095100,729600490,7440,7430,7440,7430,735
20230704,095000,724138450,7420,7430,7430,7420,111
20230704,094900,723313750,7430,7410,7430,7410,1141
20230704,094800,714845140,7410,7410,7420,7410,139
20230704,094700,713814090,7410,7420,7420,7410,304
20230704,094600,711558980,7410,7410,7420,7410,94
20230704,094500,710862340,7420,7420,7420,7410,375
20230704,094400,708081040,7420,7420,7420,7410,258
20230704,094300,706166750,7410,7410,7420,7410,104
20230704,094200,705395090,7410,7420,7420,7410,1800
20230704,094100,692039110,7420,7430,7430,7420,306
20230704,094000,689767550,7420,7410,7420,7410,586
20230704,093900,685420250,7410,7410,7420,7410,227
20230704,093800,683737160,7420,7420,7420,7410,1249
20230704,093700,674479320,7420,7410,7420,7410,743
20230704,093600,668971120,7410,7420,7420,7410,232
20230704,093500,667250800,7420,7420,7420,7410,1095
20230704,093400,659125920,7410,7420,7420,7410,109
20230704,093300,658317220,7420,7420,7420,7410,325
20230704,093200,655905810,7420,7410,7420,7410,273
20230704,093100,653881570,7400,7410,7410,7400,67
20230704,093000,653385110,7420,7410,7420,7400,443
20230704,092900,650101450,7410,7400,7410,7400,596
20230704,092800,645685100,7410,7410,7410,7400,288
20230704,092700,643551370,7400,7380,7400,7380,4448
20230704,092600,610645930,7380,7390,7400,7380,6570
20230704,092500,562089810,7390,7400,7400,7390,386
20230704,092400,559233490,7400,7400,7410,7400,784
20230704,092300,553431870,7400,7390,7400,7390,3396
20230704,092200,528301590,7400,7390,7400,7390,187
20230704,092100,526918710,7390,7400,7400,7390,1148
20230704,092000,518429480,7400,7390,7400,7390,154
20230704,091900,517290400,7400,7410,7410,7400,6870
20230704,091800,466429460,7420,7410,7420,7410,968
20230704,091700,459250100,7410,7420,7420,7410,203
20230704,091600,457744210,7410,7420,7420,7410,581
20230704,091500,453433220,7420,7420,7430,7410,1420
20230704,091400,442897680,7420,7410,7420,7410,646
20230704,091300,438104450,7410,7420,7420,7410,915
20230704,091200,431315180,7420,7430,7430,7410,2629
20230704,091100,411807180,7460,7460,7460,7410,605
20230704,091000,407312360,7470,7430,7490,7420,6572
20230704,090900,358250290,7490,7440,7490,7420,17876
20230704,090800,224490710,7450,7410,7450,7410,1375
20230704,090700,214292800,7410,7410,7420,7400,4901
20230704,090600,178015000,7400,7410,7420,7400,4144
20230704,090500,147331150,7420,7410,7420,7400,767
20230704,090400,141647580,7410,7390,7410,7390,830
20230704,090300,135506510,7380,7370,7410,7370,464
20230704,090200,132079760,7380,7380,7380,7360,3519
20230704,090100,106132950,7380,7410,7410,7380,4889
20230704,090000,69956330,7410,7490,7490,7410,9356