KissMeData/214680/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,201500,15711600160,3420,3420,3420,3420,41943
20230704,201400,15711600160,3420,3420,3420,3420,0
20230704,201300,15711600160,3420,3420,3420,3420,0
20230704,201200,15711600160,3420,3420,3420,3420,0
20230704,201100,15711600160,3420,3420,3420,3420,0
20230704,201000,15711600160,3420,3420,3420,3420,0
20230704,200900,15711600160,3420,3420,3420,3420,0
20230704,200800,15711600160,3420,3420,3420,3420,0
20230704,200700,15711600160,3420,3420,3420,3420,0
20230704,200600,15711600160,3420,3420,3420,3420,0
20230704,200500,15711600160,3420,3420,3420,3420,0
20230704,200400,15711600160,3420,3420,3420,3420,0
20230704,200300,15711600160,3420,3420,3420,3420,0
20230704,200200,15711600160,3420,3420,3420,3420,0
20230704,200100,15711600160,3420,3420,3420,3420,0
20230704,200000,15711600160,3420,3420,3420,3420,0
20230704,195900,15711600160,3420,3420,3420,3420,0
20230704,195800,15711600160,3420,3420,3420,3420,0
20230704,195700,15711600160,3420,3420,3420,3420,0
20230704,195600,15711600160,3420,3420,3420,3420,0
20230704,195500,15711600160,3420,3420,3420,3420,0
20230704,195400,15711600160,3420,3420,3420,3420,0
20230704,195300,15711600160,3420,3420,3420,3420,0
20230704,195200,15711600160,3420,3420,3420,3420,0
20230704,195100,15711600160,3420,3420,3420,3420,0
20230704,195000,15711600160,3420,3420,3420,3420,0
20230704,194900,15711600160,3420,3420,3420,3420,0
20230704,194800,15711600160,3420,3420,3420,3420,0
20230704,194700,15711600160,3420,3420,3420,3420,0
20230704,194600,15711600160,3420,3420,3420,3420,0
20230704,194500,15711600160,3420,3420,3420,3420,41943
20230704,194400,15711600160,3420,3420,3420,3420,0
20230704,194300,15711600160,3420,3420,3420,3420,0
20230704,194200,15711600160,3420,3420,3420,3420,0
20230704,194100,15711600160,3420,3420,3420,3420,0
20230704,194000,15711600160,3420,3420,3420,3420,0
20230704,193900,15711600160,3420,3420,3420,3420,0
20230704,193800,15711600160,3420,3420,3420,3420,0
20230704,193700,15711600160,3420,3420,3420,3420,0
20230704,193600,15711600160,3420,3420,3420,3420,0
20230704,193500,15711600160,3420,3420,3420,3420,0
20230704,193400,15711600160,3420,3420,3420,3420,0
20230704,193300,15711600160,3420,3420,3420,3420,0
20230704,193200,15711600160,3420,3420,3420,3420,0
20230704,193100,15711600160,3420,3420,3420,3420,0
20230704,193000,15711600160,3420,3420,3420,3420,0
20230704,192900,15711600160,3420,3420,3420,3420,0
20230704,192800,15711600160,3420,3420,3420,3420,0
20230704,192700,15711600160,3420,3420,3420,3420,0
20230704,192600,15711600160,3420,3420,3420,3420,0
20230704,192500,15711600160,3420,3420,3420,3420,0
20230704,192400,15711600160,3420,3420,3420,3420,0
20230704,192300,15711600160,3420,3420,3420,3420,0
20230704,192200,15711600160,3420,3420,3420,3420,0
20230704,192100,15711600160,3420,3420,3420,3420,0
20230704,192000,15711600160,3420,3420,3420,3420,0
20230704,191900,15711600160,3420,3420,3420,3420,0
20230704,191800,15711600160,3420,3420,3420,3420,0
20230704,191700,15711600160,3420,3420,3420,3420,0
20230704,191600,15711600160,3420,3420,3420,3420,0
20230704,191500,15711600160,3420,3420,3420,3420,41943
20230704,191400,15711600160,3420,3420,3420,3420,0
20230704,191300,15711600160,3420,3420,3420,3420,0
20230704,191200,15711600160,3420,3420,3420,3420,0
20230704,191100,15711600160,3420,3420,3420,3420,0
20230704,191000,15711600160,3420,3420,3420,3420,0
20230704,190900,15711600160,3420,3420,3420,3420,0
20230704,190800,15711600160,3420,3420,3420,3420,0
20230704,190700,15711600160,3420,3420,3420,3420,0
20230704,190600,15711600160,3420,3420,3420,3420,0
20230704,190500,15711600160,3420,3420,3420,3420,0
20230704,190400,15711600160,3420,3420,3420,3420,0
20230704,190300,15711600160,3420,3420,3420,3420,0
20230704,190200,15711600160,3420,3420,3420,3420,0
20230704,190100,15711600160,3420,3420,3420,3420,0
20230704,190000,15711600160,3420,3420,3420,3420,0
20230704,185900,15711600160,3420,3420,3420,3420,0
20230704,185800,15711600160,3420,3420,3420,3420,0
20230704,185700,15711600160,3420,3420,3420,3420,0
20230704,185600,15711600160,3420,3420,3420,3420,0
20230704,185500,15711600160,3420,3420,3420,3420,0
20230704,185400,15711600160,3420,3420,3420,3420,0
20230704,185300,15711600160,3420,3420,3420,3420,0
20230704,185200,15711600160,3420,3420,3420,3420,0
20230704,185100,15711600160,3420,3420,3420,3420,0
20230704,185000,15711600160,3420,3420,3420,3420,0
20230704,184900,15711600160,3420,3420,3420,3420,0
20230704,184800,15711600160,3420,3420,3420,3420,0
20230704,184700,15711600160,3420,3420,3420,3420,0
20230704,184600,15711600160,3420,3420,3420,3420,0
20230704,184500,15711600160,3420,3420,3420,3420,41943
20230704,184400,15711600160,3420,3420,3420,3420,0
20230704,184300,15711600160,3420,3420,3420,3420,0
20230704,184200,15711600160,3420,3420,3420,3420,0
20230704,184100,15711600160,3420,3420,3420,3420,0
20230704,184000,15711600160,3420,3420,3420,3420,0
20230704,183900,15711600160,3420,3420,3420,3420,0
20230704,183800,15711600160,3420,3420,3420,3420,0
20230704,183700,15711600160,3420,3420,3420,3420,0
20230704,183600,15711600160,3420,3420,3420,3420,0
20230704,183500,15711600160,3420,3420,3420,3420,0
20230704,183400,15711600160,3420,3420,3420,3420,0
20230704,183300,15711600160,3420,3420,3420,3420,0
20230704,183200,15711600160,3420,3420,3420,3420,0
20230704,183100,15711600160,3420,3420,3420,3420,0
20230704,183000,15711600160,3420,3420,3420,3420,0
20230704,182900,15711600160,3420,3420,3420,3420,0
20230704,182800,15711600160,3420,3420,3420,3420,0
20230704,182700,15711600160,3420,3420,3420,3420,0
20230704,182600,15711600160,3420,3420,3420,3420,0
20230704,182500,15711600160,3420,3420,3420,3420,0
20230704,182400,15711600160,3420,3420,3420,3420,0
20230704,182300,15711600160,3420,3420,3420,3420,0
20230704,182200,15711600160,3420,3420,3420,3420,0
20230704,182100,15711600160,3420,3420,3420,3420,0
20230704,182000,15711600160,3420,3420,3420,3420,0
20230704,181900,15711600160,3420,3420,3420,3420,0
20230704,181800,15711600160,3420,3420,3420,3420,0
20230704,181700,15711600160,3420,3420,3420,3420,0
20230704,181600,15711600160,3420,3420,3420,3420,0
20230704,181500,15711600160,3420,3420,3420,3420,41943
20230704,181400,15711600160,3420,3420,3420,3420,0
20230704,181300,15711600160,3420,3420,3420,3420,0
20230704,181200,15711600160,3420,3420,3420,3420,0
20230704,181100,15711600160,3420,3420,3420,3420,0
20230704,181000,15711600160,3420,3420,3420,3420,0
20230704,180900,15711600160,3420,3420,3420,3420,0
20230704,180800,15711600160,3420,3420,3420,3420,0
20230704,180700,15711600160,3420,3420,3420,3420,0
20230704,180600,15711600160,3420,3420,3420,3420,0
20230704,180500,15711600160,3420,3420,3420,3420,0
20230704,180400,15711600160,3420,3420,3420,3420,0
20230704,180300,15711600160,3420,3420,3420,3420,0
20230704,180200,15711600160,3420,3420,3420,3420,0
20230704,180100,15711600160,3420,3420,3420,3420,0
20230704,180000,15711600160,3420,3420,3420,3420,0
20230704,175900,15711600160,3420,3420,3420,3420,0
20230704,175800,15711600160,3420,3420,3420,3420,0
20230704,175700,15711600160,3420,3420,3420,3420,0
20230704,175600,15711600160,3420,3420,3420,3420,0
20230704,175500,15711600160,3420,3420,3420,3420,0
20230704,175400,15711600160,3420,3420,3420,3420,0
20230704,175300,15711600160,3420,3420,3420,3420,0
20230704,175200,15711600160,3420,3420,3420,3420,0
20230704,175100,15711600160,3420,3420,3420,3420,0
20230704,175000,15711600160,3420,3420,3420,3420,0
20230704,174900,15711600160,3420,3420,3420,3420,0
20230704,174800,15711600160,3420,3420,3420,3420,0
20230704,174700,15711600160,3420,3420,3420,3420,0
20230704,174600,15711600160,3420,3420,3420,3420,0
20230704,174500,15711600160,3420,3420,3420,3420,41943
20230704,174400,15711600160,3420,3420,3420,3420,0
20230704,174300,15711600160,3420,3420,3420,3420,0
20230704,174200,15711600160,3420,3420,3420,3420,0
20230704,174100,15711600160,3420,3420,3420,3420,0
20230704,174000,15711600160,3420,3420,3420,3420,0
20230704,173900,15711600160,3420,3420,3420,3420,0
20230704,173800,15711600160,3420,3420,3420,3420,0
20230704,173700,15711600160,3420,3420,3420,3420,0
20230704,173600,15711600160,3420,3420,3420,3420,0
20230704,173500,15711600160,3420,3420,3420,3420,0
20230704,173400,15711600160,3420,3420,3420,3420,0
20230704,173300,15711600160,3420,3420,3420,3420,0
20230704,173200,15711600160,3420,3420,3420,3420,0
20230704,173100,15711600160,3420,3420,3420,3420,0
20230704,173000,15711600160,3420,3420,3420,3420,0
20230704,172900,15711600160,3420,3420,3420,3420,0
20230704,172800,15711600160,3420,3420,3420,3420,0
20230704,172700,15711600160,3420,3420,3420,3420,0
20230704,172600,15711600160,3420,3420,3420,3420,0
20230704,172500,15711600160,3420,3420,3420,3420,0
20230704,172400,15711600160,3420,3420,3420,3420,0
20230704,172300,15711600160,3420,3420,3420,3420,0
20230704,172200,15711600160,3420,3420,3420,3420,0
20230704,172100,15711600160,3420,3420,3420,3420,0
20230704,172000,15711600160,3420,3420,3420,3420,0
20230704,171900,15711600160,3420,3420,3420,3420,0
20230704,171800,15711600160,3420,3420,3420,3420,0
20230704,171700,15711600160,3420,3420,3420,3420,0
20230704,171600,15711600160,3420,3420,3420,3420,0
20230704,171500,15711600160,3420,3420,3420,3420,41943
20230704,171400,15711600160,3420,3420,3420,3420,0
20230704,171300,15711600160,3420,3420,3420,3420,0
20230704,171200,15711600160,3420,3420,3420,3420,0
20230704,171100,15711600160,3420,3420,3420,3420,0
20230704,171000,15711600160,3420,3420,3420,3420,0
20230704,170900,15711600160,3420,3420,3420,3420,0
20230704,170800,15711600160,3420,3420,3420,3420,0
20230704,170700,15711600160,3420,3420,3420,3420,0
20230704,170600,15711600160,3420,3420,3420,3420,0
20230704,170500,15711600160,3420,3420,3420,3420,0
20230704,170400,15711600160,3420,3420,3420,3420,0
20230704,170300,15711600160,3420,3420,3420,3420,0
20230704,170200,15711600160,3420,3420,3420,3420,0
20230704,170100,15711600160,3420,3420,3420,3420,0
20230704,170000,15711600160,3420,3420,3420,3420,0
20230704,165900,15711600160,3420,3420,3420,3420,0
20230704,165800,15711600160,3420,3420,3420,3420,0
20230704,165700,15711600160,3420,3420,3420,3420,0
20230704,165600,15711600160,3420,3420,3420,3420,0
20230704,165500,15711600160,3420,3420,3420,3420,0
20230704,165400,15711600160,3420,3420,3420,3420,0
20230704,165300,15711600160,3420,3420,3420,3420,0
20230704,165200,15711600160,3420,3420,3420,3420,0
20230704,165100,15711600160,3420,3420,3420,3420,0
20230704,165000,15711600160,3420,3420,3420,3420,0
20230704,164900,15711600160,3420,3420,3420,3420,0
20230704,164800,15711600160,3420,3420,3420,3420,0
20230704,164700,15711600160,3420,3420,3420,3420,0
20230704,164600,15711600160,3420,3420,3420,3420,0
20230704,164500,15711600160,3420,3420,3420,3420,41943
20230704,164400,15711600160,3420,3420,3420,3420,0
20230704,164300,15711600160,3420,3420,3420,3420,0
20230704,164200,15711600160,3420,3420,3420,3420,0
20230704,164100,15711600160,3420,3420,3420,3420,0
20230704,164000,15711600160,3420,3420,3420,3420,0
20230704,163900,15711600160,3420,3420,3420,3420,0
20230704,163800,15711600160,3420,3420,3420,3420,0
20230704,163700,15711600160,3420,3420,3420,3420,0
20230704,163600,15711600160,3420,3420,3420,3420,0
20230704,163500,15711600160,3420,3420,3420,3420,0
20230704,163400,15711600160,3420,3420,3420,3420,0
20230704,163300,15711600160,3420,3420,3420,3420,0
20230704,163200,15711600160,3420,3420,3420,3420,0
20230704,163100,15711600160,3420,3420,3420,3420,0
20230704,163000,15711600160,3420,3420,3420,3420,0
20230704,162900,15711600160,3420,3420,3420,3420,0
20230704,162800,15711600160,3420,3420,3420,3420,0
20230704,162700,15711600160,3420,3420,3420,3420,0
20230704,162600,15711600160,3420,3420,3420,3420,0
20230704,162500,15711600160,3420,3420,3420,3420,0
20230704,162400,15711600160,3420,3420,3420,3420,0
20230704,162300,15711600160,3420,3420,3420,3420,0
20230704,162200,15711600160,3420,3420,3420,3420,0
20230704,162100,15711600160,3420,3420,3420,3420,0
20230704,162000,15711600160,3420,3420,3420,3420,0
20230704,161900,15711600160,3420,3420,3420,3420,0
20230704,161800,15711600160,3420,3420,3420,3420,0
20230704,161700,15711600160,3420,3420,3420,3420,0
20230704,161600,15711600160,3420,3420,3420,3420,0
20230704,161500,15711600160,3420,3420,3420,3420,41943
20230704,161400,15711600160,3420,3420,3420,3420,0
20230704,161300,15711600160,3420,3420,3420,3420,0
20230704,161200,15711600160,3420,3420,3420,3420,0
20230704,161100,15711600160,3420,3420,3420,3420,0
20230704,161000,15711600160,3420,3420,3420,3420,0
20230704,160900,15711600160,3420,3420,3420,3420,0
20230704,160800,15711600160,3420,3420,3420,3420,0
20230704,160700,15711600160,3420,3420,3420,3420,0
20230704,160600,15711600160,3420,3420,3420,3420,0
20230704,160500,15711600160,3420,3420,3420,3420,0
20230704,160400,15711600160,3420,3420,3420,3420,0
20230704,160300,15711600160,3420,3420,3420,3420,0
20230704,160200,15711600160,3420,3420,3420,3420,0
20230704,160100,15711600160,3420,3420,3420,3420,0
20230704,160000,15711600160,3420,3420,3420,3420,0
20230704,155900,15711600160,3420,3420,3420,3420,0
20230704,155800,15711600160,3420,3420,3420,3420,0
20230704,155700,15711600160,3420,3420,3420,3420,0
20230704,155600,15711600160,3420,3420,3420,3420,0
20230704,155500,15711600160,3420,3420,3420,3420,0
20230704,155400,15711600160,3420,3420,3420,3420,0
20230704,155300,15711600160,3420,3420,3420,3420,0
20230704,155200,15711600160,3420,3420,3420,3420,0
20230704,155100,15711600160,3420,3420,3420,3420,0
20230704,155000,15711600160,3420,3420,3420,3420,0
20230704,154900,15711600160,3420,3420,3420,3420,0
20230704,154800,15711600160,3420,3420,3420,3420,0
20230704,154700,15711600160,3420,3420,3420,3420,0
20230704,154600,15711600160,3420,3420,3420,3420,0
20230704,154500,15711600160,3420,3420,3420,3420,41943
20230704,154400,15711600160,3420,3420,3420,3420,0
20230704,154300,15711600160,3420,3420,3420,3420,0
20230704,154200,15711600160,3420,3420,3420,3420,0
20230704,154100,15711600160,3420,3420,3420,3420,0
20230704,154000,15711600160,3420,3420,3420,3420,0
20230704,153900,15711600160,3420,3420,3420,3420,0
20230704,153800,15711600160,3420,3420,3420,3420,0
20230704,153700,15711600160,3420,3420,3420,3420,0
20230704,153600,15711600160,3420,3420,3420,3420,0
20230704,153500,15711600160,3420,3420,3420,3420,0
20230704,153400,15711600160,3420,3420,3420,3420,0
20230704,153300,15711600160,3420,3420,3420,3420,0
20230704,153200,15711600160,3420,3420,3420,3420,0
20230704,153100,15711600160,3420,3420,3420,3420,0
20230704,153000,15711600160,3420,3420,3420,3420,41943
20230704,152900,15568155100,3435,3435,3435,3435,0
20230704,152800,15568155100,3435,3435,3435,3435,0
20230704,152700,15568155100,3435,3435,3435,3435,0
20230704,152600,15568155100,3435,3435,3435,3435,0
20230704,152500,15568155100,3435,3435,3435,3435,0
20230704,152400,15568155100,3435,3435,3435,3435,0
20230704,152300,15568155100,3435,3435,3435,3435,0
20230704,152200,15568155100,3435,3435,3435,3435,0
20230704,152100,15568155100,3435,3435,3435,3435,0
20230704,152000,15568155100,3435,3435,3435,3435,0
20230704,151900,15568155100,3435,3420,3435,3420,17916
20230704,151800,15506745435,3420,3420,3425,3420,14750
20230704,151700,15456265105,3425,3415,3425,3415,7568
20230704,151600,15430383430,3420,3420,3425,3420,5333
20230704,151500,15412143265,3425,3425,3425,3420,4561
20230704,151400,15396529350,3420,3420,3425,3420,5329
20230704,151300,15378298145,3420,3415,3420,3415,15556
20230704,151200,15325174400,3420,3420,3420,3415,3713
20230704,151100,15312480855,3420,3420,3420,3415,2596
20230704,151000,15303602540,3420,3420,3420,3415,1138
20230704,150900,15299711070,3420,3420,3425,3415,9515
20230704,150800,15267181035,3420,3425,3425,3420,8113
20230704,150700,15239433355,3425,3425,3425,3420,3879
20230704,150600,15226165620,3420,3425,3425,3420,3696
20230704,150500,15213515385,3425,3430,3430,3425,1569
20230704,150400,15208141075,3430,3430,3430,3425,1702
20230704,150300,15202303350,3425,3430,3430,3425,3474
20230704,150200,15190387665,3430,3420,3430,3420,3353
20230704,150100,15178905040,3425,3410,3425,3410,9674
20230704,150000,15145870050,3415,3415,3415,3410,458
20230704,145900,15144307460,3415,3415,3415,3410,2819
20230704,145800,15134682840,3420,3415,3420,3415,743
20230704,145700,15132142525,3420,3420,3420,3415,2610
20230704,145600,15123222290,3420,3420,3420,3415,6169
20230704,145500,15102138895,3420,3420,3420,3415,1115
20230704,145400,15098326960,3415,3415,3420,3415,3476
20230704,145300,15086456405,3415,3415,3420,3415,774
20230704,145200,15083813190,3415,3415,3415,3410,13618
20230704,145100,15037322470,3415,3410,3415,3405,2672
20230704,145000,15028211735,3415,3405,3415,3405,1264
20230704,144900,15023902090,3410,3415,3415,3400,2265
20230704,144800,15016183005,3415,3415,3415,3400,62914
20230704,144700,14802158140,3415,3410,3415,3410,1032
20230704,144600,14798635335,3410,3410,3415,3410,2496
20230704,144500,14790123950,3410,3415,3415,3410,791
20230704,144400,14787426550,3415,3410,3415,3405,4268
20230704,144300,14772873380,3405,3405,3410,3405,2910
20230704,144200,14762964705,3410,3410,3410,3400,9224
20230704,144100,14731560270,3405,3410,3410,3405,15962
20230704,144000,14677179070,3415,3415,3415,3410,1485
20230704,143900,14672114245,3415,3415,3420,3410,2671
20230704,143800,14662993890,3415,3415,3415,3410,6017
20230704,143700,14642475835,3415,3410,3415,3410,1749
20230704,143600,14636505110,3415,3415,3420,3410,2494
20230704,143500,14627989880,3420,3415,3420,3415,2035
20230704,143400,14621040330,3420,3415,3420,3415,1694
20230704,143300,14615250240,3415,3420,3420,3415,428
20230704,143200,14613788610,3410,3410,3420,3410,3666
20230704,143100,14601287240,3415,3415,3420,3415,6365
20230704,143000,14579550655,3420,3420,3425,3420,2661
20230704,142900,14570449865,3420,3425,3425,3420,1470
20230704,142800,14565417575,3420,3425,3425,3420,2543
20230704,142700,14556719325,3420,3430,3430,3420,4592
20230704,142600,14541010210,3425,3430,3430,3425,1098
20230704,142500,14537249045,3430,3430,3430,3425,811
20230704,142400,14534471315,3430,3430,3430,3425,7122
20230704,142300,14510069815,3435,3435,3435,3435,871
20230704,142200,14507077930,3435,3430,3435,3430,1613
20230704,142100,14501539305,3435,3430,3435,3430,965
20230704,142000,14498225130,3430,3425,3430,3425,2504
20230704,141900,14489642410,3425,3430,3430,3425,737
20230704,141800,14487117000,3425,3430,3430,3425,2034
20230704,141700,14480149020,3430,3430,3430,3430,1229
20230704,141600,14475933550,3435,3430,3435,3430,3102
20230704,141500,14465293635,3430,3435,3435,3430,363
20230704,141400,14464048230,3435,3430,3435,3430,3493
20230704,141300,14452062210,3435,3430,3435,3430,181
20230704,141200,14451440755,3430,3435,3435,3430,639
20230704,141100,14449248090,3435,3435,3440,3430,3545
20230704,141000,14437071510,3435,3440,3440,3430,3306
20230704,140900,14425730160,3435,3435,3440,3435,4325
20230704,140800,14410873035,3435,3430,3440,3425,2806
20230704,140700,14401243180,3430,3415,3430,3415,8075
20230704,140600,14373608135,3415,3415,3415,3415,3253
20230704,140500,14362499140,3415,3410,3415,3405,11959
20230704,140400,14321714555,3410,3410,3410,3405,14763
20230704,140300,14271446435,3410,3410,3410,3405,1460
20230704,140200,14266473255,3410,3410,3410,3410,1397
20230704,140100,14261709485,3410,3410,3410,3410,2271
20230704,140000,14253965375,3415,3410,3415,3410,3515
20230704,135900,14241978855,3410,3415,3420,3410,9721
20230704,135800,14208809055,3420,3420,3420,3410,2995
20230704,135700,14198581190,3420,3420,3420,3415,7307
20230704,135600,14173601250,3420,3420,3420,3410,13
20230704,135500,14173556800,3410,3420,3420,3410,2480
20230704,135400,14165089460,3420,3420,3420,3415,3085
20230704,135300,14154554010,3420,3415,3420,3415,1799
20230704,135200,14148410410,3420,3415,3420,3415,3559
20230704,135100,14136256420,3415,3415,3420,3410,3333
20230704,135000,14124875880,3415,3420,3420,3415,4464
20230704,134900,14109631185,3420,3420,3420,3415,1370
20230704,134800,14104946980,3420,3415,3420,3410,143
20230704,134700,14104459070,3410,3410,3415,3410,11398
20230704,134600,14065579365,3405,3410,3415,3405,1737
20230704,134500,14059653825,3405,3410,3415,3405,3741
20230704,134400,14046894925,3410,3415,3415,3410,3768
20230704,134300,14034044500,3410,3410,3415,3410,2899
20230704,134200,14024157445,3410,3410,3415,3405,7493
20230704,134100,13998615425,3415,3400,3415,3400,6517
20230704,134000,13976395910,3400,3405,3410,3400,10487
20230704,133900,13940706910,3405,3395,3405,3395,3650
20230704,133800,13928298515,3395,3395,3400,3390,3132
20230704,133700,13917668060,3395,3395,3400,3390,19077
20230704,133600,13852908965,3400,3400,3410,3400,35797
20230704,133500,13731198590,3415,3410,3415,3405,16742
20230704,133400,13674183140,3410,3410,3415,3410,8021
20230704,133300,13646830455,3415,3410,3415,3405,4133
20230704,133200,13632737640,3415,3415,3415,3410,637
20230704,133100,13630564355,3410,3415,3415,3410,19366
20230704,133000,13564523610,3415,3420,3420,3415,13620
20230704,132900,13518011210,3420,3420,3420,3415,1170
20230704,132800,13514015605,3415,3415,3420,3415,2119
20230704,132700,13506779180,3420,3420,3425,3415,1723
20230704,132600,13500887875,3425,3425,3425,3425,809
20230704,132500,13498117050,3425,3415,3425,3415,12899
20230704,132400,13453960845,3415,3420,3420,3415,2673
20230704,132300,13444829210,3420,3415,3420,3410,2372
20230704,132200,13436717845,3415,3420,3420,3410,7337
20230704,132100,13411668680,3420,3420,3425,3415,5842
20230704,132000,13391701605,3425,3420,3425,3420,2802
20230704,131900,13382118745,3425,3425,3425,3420,14213
20230704,131800,13333510025,3420,3425,3425,3420,1690
20230704,131700,13327727075,3425,3425,3430,3425,2114
20230704,131600,13320486510,3430,3425,3430,3420,4280
20230704,131500,13305822490,3430,3435,3435,3430,55
20230704,131400,13305633835,3425,3435,3440,3425,2384
20230704,131300,13297448550,3440,3435,3440,3425,4556
20230704,131200,13281831945,3435,3435,3435,3430,846
20230704,131100,13278926185,3435,3430,3435,3430,1042
20230704,131000,13275346925,3435,3430,3435,3430,2553
20230704,130900,13266583975,3435,3435,3435,3430,478
20230704,130800,13264942795,3435,3430,3440,3430,1297
20230704,130700,13260489070,3440,3440,3440,3435,929
20230704,130600,13257297880,3440,3435,3440,3430,4234
20230704,130500,13242766125,3435,3430,3435,3425,4012
20230704,130400,13229005565,3430,3430,3430,3425,3956
20230704,130300,13215452895,3430,3430,3435,3425,4380
20230704,130200,13200429505,3430,3430,3430,3425,3904
20230704,130100,13187042240,3425,3435,3435,3425,3327
20230704,130000,13175630765,3435,3430,3435,3425,3289
20230704,125900,13164351295,3425,3425,3425,3425,1206
20230704,125800,13160220745,3425,3420,3425,3420,1254
20230704,125700,13155931810,3425,3420,3425,3420,552
20230704,125600,13154043565,3425,3420,3425,3415,2943
20230704,125500,13143990270,3425,3425,3425,3420,31810
20230704,125400,13035089590,3425,3425,3430,3425,11354
20230704,125300,12996201060,3425,3425,3430,3425,4869
20230704,125200,12979522930,3425,3425,3430,3425,10381
20230704,125100,12943966050,3430,3435,3440,3430,31170
20230704,125000,12836950095,3440,3435,3440,3435,2354
20230704,124900,12828863970,3440,3440,3440,3435,3739
20230704,124800,12816020400,3440,3440,3440,3440,13
20230704,124700,12815975680,3440,3435,3440,3435,5488
20230704,124600,12797124370,3440,3440,3440,3435,4297
20230704,124500,12782360845,3440,3440,3440,3435,860
20230704,124400,12779405860,3440,3440,3440,3435,3130
20230704,124300,12768653710,3435,3440,3440,3435,703
20230704,124200,12766237490,3440,3440,3445,3440,3145
20230704,124100,12755418625,3445,3445,3445,3440,619
20230704,124000,12753289240,3445,3445,3445,3445,33
20230704,123900,12753175555,3445,3445,3445,3440,1961
20230704,123800,12746428695,3440,3445,3445,3440,1406
20230704,123700,12741590925,3445,3445,3445,3440,3916
20230704,123600,12728116070,3440,3445,3445,3440,407
20230704,123500,12726715960,3445,3440,3445,3435,9056
20230704,123400,12695555495,3445,3440,3445,3440,547
20230704,123300,12693673720,3445,3445,3445,3440,1153
20230704,123200,12689703980,3445,3440,3445,3440,2394
20230704,123100,12681468410,3445,3445,3445,3440,2611
20230704,123000,12672485845,3445,3445,3445,3440,975
20230704,122900,12669130120,3445,3445,3450,3445,3616
20230704,122800,12656672985,3450,3445,3450,3445,1475
20230704,122700,12651589080,3450,3450,3450,3450,399
20230704,122600,12650212530,3455,3455,3455,3455,530
20230704,122500,12648381380,3450,3445,3455,3445,1127
20230704,122400,12644494975,3455,3445,3455,3440,7881
20230704,122300,12617323530,3445,3440,3445,3440,1849
20230704,122200,12610955775,3440,3440,3445,3440,3555
20230704,122100,12598726570,3440,3440,3440,3440,924
20230704,122000,12595548010,3440,3445,3445,3440,328
20230704,121900,12594419685,3440,3440,3440,3440,2931
20230704,121800,12584337045,3440,3445,3445,3435,1072
20230704,121700,12580650555,3445,3440,3445,3435,2656
20230704,121600,12571518355,3435,3435,3440,3435,685
20230704,121500,12569165370,3435,3435,3440,3435,300
20230704,121400,12568134370,3440,3435,3440,3435,1063
20230704,121300,12564482900,3435,3430,3435,3430,200
20230704,121200,12563796790,3435,3435,3440,3430,1095
20230704,121100,12560036880,3440,3440,3440,3435,836
20230704,121000,12557165210,3440,3440,3440,3435,603
20230704,120900,12555092300,3440,3430,3440,3430,1736
20230704,120800,12549129285,3435,3435,3435,3430,2110
20230704,120700,12541890225,3435,3435,3435,3430,1383
20230704,120600,12537139820,3440,3440,3440,3430,6800
20230704,120500,12513775420,3440,3435,3440,3435,5123
20230704,120400,12496177735,3440,3440,3440,3435,529
20230704,120300,12494360265,3440,3435,3440,3430,509
20230704,120200,12492613820,3440,3430,3440,3430,1478
20230704,120100,12487537705,3435,3430,3435,3430,361
20230704,120000,12486297875,3435,3435,3435,3430,1819
20230704,115900,12480058140,3430,3430,3435,3430,6047
20230704,115800,12459316850,3435,3430,3435,3430,11436
20230704,115700,12420091360,3430,3435,3435,3430,3252
20230704,115600,12408929500,3440,3435,3440,3430,3133
20230704,115500,12398167625,3435,3435,3440,3435,3255
20230704,115400,12386982390,3440,3435,3440,3435,1120
20230704,115300,12383132545,3440,3440,3440,3435,1894
20230704,115200,12376623150,3440,3435,3440,3435,1191
20230704,115100,12372529530,3435,3435,3440,3435,2490
20230704,115000,12363976375,3435,3440,3440,3435,940
20230704,114900,12360745415,3440,3435,3440,3435,915
20230704,114800,12357599130,3440,3440,3440,3435,287
20230704,114700,12356612205,3440,3440,3445,3435,610
20230704,114600,12354515790,3445,3435,3445,3435,554
20230704,114500,12352611575,3440,3440,3445,3435,4640
20230704,114400,12336663905,3445,3445,3450,3440,3882
20230704,114300,12323289420,3450,3445,3450,3440,3680
20230704,114200,12310611385,3450,3450,3450,3445,4291
20230704,114100,12295816900,3435,3435,3450,3435,6337
20230704,114000,12273998835,3435,3425,3435,3425,2124
20230704,113900,12266715375,3425,3425,3425,3420,3326
20230704,113800,12255332925,3425,3415,3425,3410,9680
20230704,113700,12222297255,3415,3415,3415,3410,7666
20230704,113600,12196147940,3415,3420,3420,3410,19160
20230704,113500,12130711875,3425,3425,3425,3415,15893
20230704,113400,12076360960,3425,3430,3435,3425,5886
20230704,113300,12056172795,3430,3425,3435,3420,2006
20230704,113200,12049302910,3435,3430,3435,3425,1946
20230704,113100,12042623100,3435,3430,3440,3420,17753
20230704,113000,11981873200,3430,3430,3430,3425,5300
20230704,112900,11963696780,3440,3435,3440,3430,2756
20230704,112800,11954239525,3440,3435,3440,3430,2107
20230704,112700,11947009840,3435,3435,3435,3430,1562
20230704,112600,11941646370,3435,3430,3435,3430,1546
20230704,112500,11936339875,3430,3430,3430,3425,12404
20230704,112400,11893850765,3430,3435,3435,3425,13184
20230704,112300,11848633375,3435,3430,3435,3425,8359
20230704,112200,11819963450,3430,3435,3435,3425,9052
20230704,112100,11788918995,3435,3440,3440,3435,5351
20230704,112000,11770537670,3440,3440,3440,3440,600
20230704,111900,11768473670,3440,3435,3440,3435,1023
20230704,111800,11764958080,3435,3435,3435,3430,3543
20230704,111700,11752790810,3435,3440,3445,3435,4535
20230704,111600,11737198020,3440,3445,3450,3440,702
20230704,111500,11734780200,3450,3435,3475,3435,5380
20230704,111400,11716269095,3435,3435,3445,3430,4342
20230704,111300,11701355095,3430,3440,3440,3430,13160
20230704,111200,11656128350,3440,3440,3440,3435,2472
20230704,111100,11647625990,3440,3440,3440,3435,3953
20230704,111000,11634046430,3440,3435,3445,3435,8106
20230704,110900,11606161480,3435,3455,3455,3435,9602
20230704,110800,11573111830,3455,3460,3460,3450,12104
20230704,110700,11531341775,3460,3450,3460,3450,3164
20230704,110600,11520404635,3450,3455,3460,3450,7260
20230704,110500,11495341740,3455,3460,3460,3455,9344
20230704,110400,11463052290,3460,3460,3460,3455,5050
20230704,110300,11445582245,3465,3460,3465,3455,8887
20230704,110200,11414822335,3465,3470,3480,3465,17347
20230704,110100,11354648255,3480,3480,3480,3470,7059
20230704,110000,11330128185,3470,3480,3480,3470,8331
20230704,105900,11301192060,3485,3485,3485,3470,1466
20230704,105800,11296093770,3485,3480,3485,3475,11821
20230704,105700,11254979755,3480,3475,3485,3470,1549
20230704,105600,11249596655,3475,3475,3485,3470,2732
20230704,105500,11240097470,3475,3475,3475,3470,5932
20230704,105400,11219493230,3470,3480,3480,3465,15852
20230704,105300,11164470935,3485,3490,3490,3485,4135
20230704,105200,11150052155,3485,3500,3500,3485,7110
20230704,105100,11125233520,3500,3500,3500,3495,1794
20230704,105000,11118954770,3500,3495,3500,3490,21327
20230704,104900,11044407795,3500,3500,3505,3500,5030
20230704,104800,11026802730,3500,3500,3505,3495,3442
20230704,104700,11014755625,3495,3500,3510,3495,16579
20230704,104600,10956617785,3510,3510,3515,3500,38001
20230704,104500,10823467310,3515,3505,3515,3505,7611
20230704,104400,10796753830,3510,3505,3510,3500,15238
20230704,104300,10743303725,3505,3495,3510,3490,26394
20230704,104200,10650940955,3495,3495,3495,3490,8671
20230704,104100,10620642535,3495,3480,3500,3475,25376
20230704,104000,10532150620,3480,3485,3485,3475,4863
20230704,103900,10515224070,3480,3485,3490,3480,18162
20230704,103800,10451939610,3485,3485,3490,3470,17707
20230704,103700,10390282665,3490,3480,3490,3470,41231
20230704,103600,10246800685,3480,3465,3485,3460,35869
20230704,103500,10122127915,3465,3460,3465,3450,32384
20230704,103400,10010104015,3455,3470,3470,3445,16064
20230704,103300,9954496890,3465,3445,3470,3445,36555
20230704,103200,9828123165,3445,3445,3450,3435,16387
20230704,103100,9771670895,3445,3425,3445,3420,50408
20230704,103000,9598584630,3425,3425,3425,3420,7903
20230704,102900,9571545110,3425,3425,3430,3420,12156
20230704,102800,9529913930,3425,3425,3430,3415,16173
20230704,102700,9474534870,3425,3420,3430,3410,47232
20230704,102600,9312926070,3415,3415,3420,3410,8224
20230704,102500,9284850890,3415,3415,3415,3410,16463
20230704,102400,9228634060,3415,3410,3415,3405,29294
20230704,102300,9128729715,3410,3410,3410,3405,8662
20230704,102200,9099209410,3405,3410,3410,3400,12611
20230704,102100,9056290660,3405,3395,3415,3395,21280
20230704,102000,8983834445,3400,3395,3400,3390,8885
20230704,101900,8953671285,3395,3400,3400,3385,18530
20230704,101800,8890817640,3395,3400,3410,3390,35964
20230704,101700,8768505330,3405,3405,3405,3390,9719
20230704,101600,8735487150,3400,3385,3405,3385,29405
20230704,101500,8635748350,3385,3385,3385,3380,10077
20230704,101400,8601651865,3385,3385,3385,3380,2035
20230704,101300,8594766520,3385,3380,3385,3375,3864
20230704,101200,8581714055,3380,3370,3380,3370,10324
20230704,101100,8546884475,3370,3380,3380,3370,12295
20230704,101000,8505428815,3375,3375,3385,3370,6339
20230704,100900,8484027980,3375,3390,3390,3370,21847
20230704,100800,8410352775,3375,3385,3390,3375,18262
20230704,100700,8348619305,3385,3385,3390,3375,5863
20230704,100600,8328783845,3385,3375,3385,3375,15663
20230704,100500,8275896845,3380,3380,3385,3370,9091
20230704,100400,8245211515,3380,3375,3390,3370,4520
20230704,100300,8229931830,3380,3385,3385,3375,5073
20230704,100200,8212793670,3390,3375,3390,3370,6362
20230704,100100,8191303205,3385,3370,3385,3370,9372
20230704,100000,8159712315,3370,3380,3380,3365,10935
20230704,095900,8122859585,3385,3370,3390,3365,34211
20230704,095800,8007538225,3365,3385,3390,3365,50131
20230704,095700,7838207265,3385,3380,3395,3380,16619
20230704,095600,7781894125,3385,3380,3385,3375,12497
20230704,095500,7739645080,3375,3375,3380,3370,5085
20230704,095400,7722468885,3375,3365,3375,3360,12137
20230704,095300,7681594065,3360,3365,3370,3360,13567
20230704,095200,7635946490,3370,3375,3380,3365,23343
20230704,095100,7557206695,3375,3370,3380,3360,22040
20230704,095000,7483031385,3370,3375,3375,3360,30058
20230704,094900,7381790670,3375,3385,3390,3375,22663
20230704,094800,7305212865,3385,3385,3390,3375,13413
20230704,094700,7259851430,3385,3380,3385,3380,7842
20230704,094600,7233317095,3385,3375,3385,3370,12240
20230704,094500,7191988750,3370,3380,3385,3370,30572
20230704,094400,7088677235,3380,3390,3395,3380,18081
20230704,094300,7027461775,3390,3395,3400,3385,31183
20230704,094200,6921693755,3400,3385,3400,3385,43123
20230704,094100,6775306010,3390,3380,3395,3375,26776
20230704,094000,6684674585,3380,3390,3390,3370,27067
20230704,093900,6593239585,3390,3365,3390,3360,28663
20230704,093800,6496652035,3360,3360,3365,3345,76294
20230704,093700,6240844285,3355,3365,3370,3355,51843
20230704,093600,6066487210,3365,3375,3385,3360,105746
20230704,093500,5709984515,3375,3365,3380,3350,78186
20230704,093400,5446967115,3360,3405,3405,3360,121812
20230704,093300,5034623315,3400,3420,3420,3400,92347
20230704,093200,4719857190,3420,3420,3430,3420,23665
20230704,093100,4638883565,3425,3425,3430,3420,20126
20230704,093000,4569961165,3425,3420,3445,3415,20662
20230704,092900,4499154865,3425,3450,3450,3405,128116
20230704,092800,4059830330,3450,3435,3455,3435,35047
20230704,092700,3939140565,3435,3450,3455,3415,56691
20230704,092600,3744499595,3445,3510,3510,3420,170181
20230704,092500,3152490545,3510,3520,3525,3505,38789
20230704,092400,3016287240,3520,3520,3530,3515,32381
20230704,092300,2902307450,3525,3530,3535,3515,44001
20230704,092200,2747502550,3525,3520,3540,3520,30614
20230704,092100,2639423435,3530,3545,3545,3520,51735
20230704,092000,2456793845,3545,3565,3570,3535,90351
20230704,091900,2135987310,3565,3575,3585,3560,51354
20230704,091800,1952874820,3575,3590,3590,3575,12821
20230704,091700,1907012270,3595,3575,3595,3575,2685
20230704,091600,1897410975,3575,3575,3590,3570,12133
20230704,091500,1854044200,3575,3570,3575,3560,8264
20230704,091400,1824555180,3560,3575,3575,3560,11662
20230704,091300,1782975600,3575,3575,3575,3565,19193
20230704,091200,1714543805,3575,3585,3595,3565,55044
20230704,091100,1517781830,3585,3590,3595,3575,14965
20230704,091000,1464176915,3575,3615,3615,3575,57728
20230704,090900,1256754150,3620,3635,3635,3605,13803
20230704,090800,1206782815,3635,3640,3650,3630,6471
20230704,090700,1183241620,3640,3650,3660,3630,13461
20230704,090600,1134187660,3650,3665,3670,3645,4263
20230704,090500,1118608455,3665,3620,3670,3605,13883
20230704,090400,1068255480,3620,3630,3630,3605,12795
20230704,090300,1022045285,3630,3585,3635,3570,34123
20230704,090200,899487545,3575,3590,3605,3550,60983
20230704,090100,681802740,3600,3635,3635,3590,66451
20230704,090000,441730150,3630,3665,3670,3630,119864