KissMeData/014580/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,185400,7078609190,8400,8400,8400,8400,14121
20230704,185300,7078609190,8400,8400,8400,8400,0
20230704,185200,7078609190,8400,8400,8400,8400,0
20230704,185100,7078609190,8400,8400,8400,8400,0
20230704,185000,7078609190,8400,8400,8400,8400,0
20230704,184900,7078609190,8400,8400,8400,8400,0
20230704,184800,7078609190,8400,8400,8400,8400,0
20230704,184700,7078609190,8400,8400,8400,8400,0
20230704,184600,7078609190,8400,8400,8400,8400,0
20230704,184500,7078609190,8400,8400,8400,8400,0
20230704,184400,7078609190,8400,8400,8400,8400,0
20230704,184300,7078609190,8400,8400,8400,8400,0
20230704,184200,7078609190,8400,8400,8400,8400,0
20230704,184100,7078609190,8400,8400,8400,8400,0
20230704,184000,7078609190,8400,8400,8400,8400,0
20230704,183900,7078609190,8400,8400,8400,8400,0
20230704,183800,7078609190,8400,8400,8400,8400,0
20230704,183700,7078609190,8400,8400,8400,8400,0
20230704,183600,7078609190,8400,8400,8400,8400,0
20230704,183500,7078609190,8400,8400,8400,8400,0
20230704,183400,7078609190,8400,8400,8400,8400,0
20230704,183300,7078609190,8400,8400,8400,8400,0
20230704,183200,7078609190,8400,8400,8400,8400,0
20230704,183100,7078609190,8400,8400,8400,8400,0
20230704,183000,7078609190,8400,8400,8400,8400,0
20230704,182900,7078609190,8400,8400,8400,8400,0
20230704,182800,7078609190,8400,8400,8400,8400,0
20230704,182700,7078609190,8400,8400,8400,8400,0
20230704,182600,7078609190,8400,8400,8400,8400,0
20230704,182500,7078609190,8400,8400,8400,8400,0
20230704,182400,7078609190,8400,8400,8400,8400,14121
20230704,182300,7078609190,8400,8400,8400,8400,0
20230704,182200,7078609190,8400,8400,8400,8400,0
20230704,182100,7078609190,8400,8400,8400,8400,0
20230704,182000,7078609190,8400,8400,8400,8400,0
20230704,181900,7078609190,8400,8400,8400,8400,0
20230704,181800,7078609190,8400,8400,8400,8400,0
20230704,181700,7078609190,8400,8400,8400,8400,0
20230704,181600,7078609190,8400,8400,8400,8400,0
20230704,181500,7078609190,8400,8400,8400,8400,0
20230704,181400,7078609190,8400,8400,8400,8400,0
20230704,181300,7078609190,8400,8400,8400,8400,0
20230704,181200,7078609190,8400,8400,8400,8400,0
20230704,181100,7078609190,8400,8400,8400,8400,0
20230704,181000,7078609190,8400,8400,8400,8400,0
20230704,180900,7078609190,8400,8400,8400,8400,0
20230704,180800,7078609190,8400,8400,8400,8400,0
20230704,180700,7078609190,8400,8400,8400,8400,0
20230704,180600,7078609190,8400,8400,8400,8400,0
20230704,180500,7078609190,8400,8400,8400,8400,0
20230704,180400,7078609190,8400,8400,8400,8400,0
20230704,180300,7078609190,8400,8400,8400,8400,0
20230704,180200,7078609190,8400,8400,8400,8400,0
20230704,180100,7078609190,8400,8400,8400,8400,0
20230704,180000,7078609190,8400,8400,8400,8400,0
20230704,175900,7078609190,8400,8400,8400,8400,0
20230704,175800,7078609190,8400,8400,8400,8400,0
20230704,175700,7078609190,8400,8400,8400,8400,0
20230704,175600,7078609190,8400,8400,8400,8400,0
20230704,175500,7078609190,8400,8400,8400,8400,0
20230704,175400,7078609190,8400,8400,8400,8400,14121
20230704,175300,7078609190,8400,8400,8400,8400,0
20230704,175200,7078609190,8400,8400,8400,8400,0
20230704,175100,7078609190,8400,8400,8400,8400,0
20230704,175000,7078609190,8400,8400,8400,8400,0
20230704,174900,7078609190,8400,8400,8400,8400,0
20230704,174800,7078609190,8400,8400,8400,8400,0
20230704,174700,7078609190,8400,8400,8400,8400,0
20230704,174600,7078609190,8400,8400,8400,8400,0
20230704,174500,7078609190,8400,8400,8400,8400,0
20230704,174400,7078609190,8400,8400,8400,8400,0
20230704,174300,7078609190,8400,8400,8400,8400,0
20230704,174200,7078609190,8400,8400,8400,8400,0
20230704,174100,7078609190,8400,8400,8400,8400,0
20230704,174000,7078609190,8400,8400,8400,8400,0
20230704,173900,7078609190,8400,8400,8400,8400,0
20230704,173800,7078609190,8400,8400,8400,8400,0
20230704,173700,7078609190,8400,8400,8400,8400,0
20230704,173600,7078609190,8400,8400,8400,8400,0
20230704,173500,7078609190,8400,8400,8400,8400,0
20230704,173400,7078609190,8400,8400,8400,8400,0
20230704,173300,7078609190,8400,8400,8400,8400,0
20230704,173200,7078609190,8400,8400,8400,8400,0
20230704,173100,7078609190,8400,8400,8400,8400,0
20230704,173000,7078609190,8400,8400,8400,8400,0
20230704,172900,7078609190,8400,8400,8400,8400,0
20230704,172800,7078609190,8400,8400,8400,8400,0
20230704,172700,7078609190,8400,8400,8400,8400,0
20230704,172600,7078609190,8400,8400,8400,8400,0
20230704,172500,7078609190,8400,8400,8400,8400,0
20230704,172400,7078609190,8400,8400,8400,8400,14121
20230704,172300,7078609190,8400,8400,8400,8400,0
20230704,172200,7078609190,8400,8400,8400,8400,0
20230704,172100,7078609190,8400,8400,8400,8400,0
20230704,172000,7078609190,8400,8400,8400,8400,0
20230704,171900,7078609190,8400,8400,8400,8400,0
20230704,171800,7078609190,8400,8400,8400,8400,0
20230704,171700,7078609190,8400,8400,8400,8400,0
20230704,171600,7078609190,8400,8400,8400,8400,0
20230704,171500,7078609190,8400,8400,8400,8400,0
20230704,171400,7078609190,8400,8400,8400,8400,0
20230704,171300,7078609190,8400,8400,8400,8400,0
20230704,171200,7078609190,8400,8400,8400,8400,0
20230704,171100,7078609190,8400,8400,8400,8400,0
20230704,171000,7078609190,8400,8400,8400,8400,0
20230704,170900,7078609190,8400,8400,8400,8400,0
20230704,170800,7078609190,8400,8400,8400,8400,0
20230704,170700,7078609190,8400,8400,8400,8400,0
20230704,170600,7078609190,8400,8400,8400,8400,0
20230704,170500,7078609190,8400,8400,8400,8400,0
20230704,170400,7078609190,8400,8400,8400,8400,0
20230704,170300,7078609190,8400,8400,8400,8400,0
20230704,170200,7078609190,8400,8400,8400,8400,0
20230704,170100,7078609190,8400,8400,8400,8400,0
20230704,170000,7078609190,8400,8400,8400,8400,0
20230704,165900,7078609190,8400,8400,8400,8400,0
20230704,165800,7078609190,8400,8400,8400,8400,0
20230704,165700,7078609190,8400,8400,8400,8400,0
20230704,165600,7078609190,8400,8400,8400,8400,0
20230704,165500,7078609190,8400,8400,8400,8400,0
20230704,165400,7078609190,8400,8400,8400,8400,14121
20230704,165300,7078609190,8400,8400,8400,8400,0
20230704,165200,7078609190,8400,8400,8400,8400,0
20230704,165100,7078609190,8400,8400,8400,8400,0
20230704,165000,7078609190,8400,8400,8400,8400,0
20230704,164900,7078609190,8400,8400,8400,8400,0
20230704,164800,7078609190,8400,8400,8400,8400,0
20230704,164700,7078609190,8400,8400,8400,8400,0
20230704,164600,7078609190,8400,8400,8400,8400,0
20230704,164500,7078609190,8400,8400,8400,8400,0
20230704,164400,7078609190,8400,8400,8400,8400,0
20230704,164300,7078609190,8400,8400,8400,8400,0
20230704,164200,7078609190,8400,8400,8400,8400,0
20230704,164100,7078609190,8400,8400,8400,8400,0
20230704,164000,7078609190,8400,8400,8400,8400,0
20230704,163900,7078609190,8400,8400,8400,8400,0
20230704,163800,7078609190,8400,8400,8400,8400,0
20230704,163700,7078609190,8400,8400,8400,8400,0
20230704,163600,7078609190,8400,8400,8400,8400,0
20230704,163500,7078609190,8400,8400,8400,8400,0
20230704,163400,7078609190,8400,8400,8400,8400,0
20230704,163300,7078609190,8400,8400,8400,8400,0
20230704,163200,7078609190,8400,8400,8400,8400,0
20230704,163100,7078609190,8400,8400,8400,8400,0
20230704,163000,7078609190,8400,8400,8400,8400,0
20230704,162900,7078609190,8400,8400,8400,8400,0
20230704,162800,7078609190,8400,8400,8400,8400,0
20230704,162700,7078609190,8400,8400,8400,8400,0
20230704,162600,7078609190,8400,8400,8400,8400,0
20230704,162500,7078609190,8400,8400,8400,8400,0
20230704,162400,7078609190,8400,8400,8400,8400,14121
20230704,162300,7078609190,8400,8400,8400,8400,0
20230704,162200,7078609190,8400,8400,8400,8400,0
20230704,162100,7078609190,8400,8400,8400,8400,0
20230704,162000,7078609190,8400,8400,8400,8400,0
20230704,161900,7078609190,8400,8400,8400,8400,0
20230704,161800,7078609190,8400,8400,8400,8400,0
20230704,161700,7078609190,8400,8400,8400,8400,0
20230704,161600,7078609190,8400,8400,8400,8400,0
20230704,161500,7078609190,8400,8400,8400,8400,0
20230704,161400,7078609190,8400,8400,8400,8400,0
20230704,161300,7078609190,8400,8400,8400,8400,0
20230704,161200,7078609190,8400,8400,8400,8400,0
20230704,161100,7078609190,8400,8400,8400,8400,0
20230704,161000,7078609190,8400,8400,8400,8400,0
20230704,160900,7078609190,8400,8400,8400,8400,0
20230704,160800,7078609190,8400,8400,8400,8400,0
20230704,160700,7078609190,8400,8400,8400,8400,0
20230704,160600,7078609190,8400,8400,8400,8400,0
20230704,160500,7078609190,8400,8400,8400,8400,0
20230704,160400,7078609190,8400,8400,8400,8400,0
20230704,160300,7078609190,8400,8400,8400,8400,0
20230704,160200,7078609190,8400,8400,8400,8400,0
20230704,160100,7078609190,8400,8400,8400,8400,0
20230704,160000,7078609190,8400,8400,8400,8400,0
20230704,155900,7078609190,8400,8400,8400,8400,0
20230704,155800,7078609190,8400,8400,8400,8400,0
20230704,155700,7078609190,8400,8400,8400,8400,0
20230704,155600,7078609190,8400,8400,8400,8400,0
20230704,155500,7078609190,8400,8400,8400,8400,0
20230704,155400,7078609190,8400,8400,8400,8400,14121
20230704,155300,7078609190,8400,8400,8400,8400,0
20230704,155200,7078609190,8400,8400,8400,8400,0
20230704,155100,7078609190,8400,8400,8400,8400,0
20230704,155000,7078609190,8400,8400,8400,8400,0
20230704,154900,7078609190,8400,8400,8400,8400,0
20230704,154800,7078609190,8400,8400,8400,8400,0
20230704,154700,7078609190,8400,8400,8400,8400,0
20230704,154600,7078609190,8400,8400,8400,8400,0
20230704,154500,7078609190,8400,8400,8400,8400,0
20230704,154400,7078609190,8400,8400,8400,8400,0
20230704,154300,7078609190,8400,8400,8400,8400,0
20230704,154200,7078609190,8400,8400,8400,8400,0
20230704,154100,7078609190,8400,8400,8400,8400,0
20230704,154000,7078609190,8400,8400,8400,8400,0
20230704,153900,7078609190,8400,8400,8400,8400,0
20230704,153800,7078609190,8400,8400,8400,8400,0
20230704,153700,7078609190,8400,8400,8400,8400,0
20230704,153600,7078609190,8400,8400,8400,8400,0
20230704,153500,7078609190,8400,8400,8400,8400,0
20230704,153400,7078609190,8400,8400,8400,8400,0
20230704,153300,7078609190,8400,8400,8400,8400,0
20230704,153200,7078609190,8400,8400,8400,8400,0
20230704,153100,7078609190,8400,8400,8400,8400,0
20230704,153000,7078609190,8400,8400,8400,8400,14121
20230704,152900,6959992790,8390,8390,8390,8390,0
20230704,152800,6959992790,8390,8390,8390,8390,0
20230704,152700,6959992790,8390,8390,8390,8390,0
20230704,152600,6959992790,8390,8390,8390,8390,0
20230704,152500,6959992790,8390,8390,8390,8390,0
20230704,152400,6959992790,8390,8390,8390,8390,0
20230704,152300,6959992790,8390,8390,8390,8390,0
20230704,152200,6959992790,8390,8390,8390,8390,0
20230704,152100,6959992790,8390,8390,8390,8390,0
20230704,152000,6959992790,8390,8390,8390,8390,0
20230704,151900,6959992790,8390,8380,8390,8380,1801
20230704,151800,6944894660,8390,8380,8390,8380,1170
20230704,151700,6935083740,8390,8400,8400,8390,7199
20230704,151600,6874682740,8400,8380,8400,8380,1229
20230704,151500,6864374080,8390,8380,8390,8370,2713
20230704,151400,6841658940,8370,8400,8400,8360,3015
20230704,151300,6816406520,8400,8400,8400,8390,3107
20230704,151200,6790338680,8400,8400,8400,8380,255
20230704,151100,6788196750,8400,8360,8400,8360,1469
20230704,151000,6775894210,8370,8350,8370,8350,604
20230704,150900,6770850690,8370,8380,8380,8350,1892
20230704,150800,6755034260,8400,8370,8400,8360,2931
20230704,150700,6730491230,8370,8350,8380,8350,1296
20230704,150600,6719649680,8350,8380,8380,8330,4877
20230704,150500,6678911400,8390,8380,8390,8380,876
20230704,150400,6671562780,8390,8380,8390,8380,553
20230704,150300,6666927620,8390,8390,8390,8380,783
20230704,150200,6660360870,8380,8400,8400,8380,288
20230704,150100,6657946440,8390,8380,8400,8380,75
20230704,150000,6657317880,8400,8410,8410,8380,482
20230704,145900,6653270020,8410,8380,8410,8370,2314
20230704,145800,6633830170,8400,8380,8400,8370,2185
20230704,145700,6615533840,8380,8390,8400,8370,849
20230704,145600,6608416550,8400,8390,8400,8390,728
20230704,145500,6602304100,8400,8400,8400,8380,1261
20230704,145400,6591718590,8410,8390,8420,8390,7218
20230704,145300,6531086160,8380,8350,8380,8340,10910
20230704,145200,6439824580,8350,8320,8350,8320,1478
20230704,145100,6427509990,8330,8330,8330,8320,1092
20230704,145000,6418421420,8330,8330,8330,8330,278
20230704,144900,6416105680,8340,8350,8350,8320,1462
20230704,144800,6403941070,8340,8340,8340,8320,2216
20230704,144700,6385481260,8330,8340,8340,8330,773
20230704,144600,6379041780,8340,8350,8350,8340,139
20230704,144500,6377881770,8350,8330,8350,8330,113
20230704,144400,6376940440,8360,8350,8360,8350,117
20230704,144300,6375963030,8330,8330,8330,8330,100
20230704,144200,6375130030,8360,8370,8370,8330,961
20230704,144100,6367113210,8370,8360,8370,8320,5080
20230704,144000,6324750250,8370,8360,8370,8360,123
20230704,143900,6323721000,8370,8370,8370,8340,3168
20230704,143800,6297295220,8370,8370,8370,8350,61
20230704,143700,6296784750,8370,8360,8370,8360,62
20230704,143600,6296266110,8370,8350,8370,8340,2034
20230704,143500,6279275290,8360,8350,8370,8350,837
20230704,143400,6272285190,8370,8380,8380,8350,7003
20230704,143300,6213758890,8380,8380,8380,8380,56
20230704,143200,6213289610,8380,8380,8380,8370,204
20230704,143100,6211580120,8380,8370,8380,8370,343
20230704,143000,6208705990,8380,8370,8380,8370,2086
20230704,142900,6191245300,8370,8370,8370,8360,892
20230704,142800,6183784560,8380,8380,8380,8370,7
20230704,142700,6183725920,8380,8380,8380,8370,382
20230704,142600,6180525610,8380,8370,8380,8370,364
20230704,142500,6177477470,8370,8370,8380,8370,1073
20230704,142400,6168496250,8380,8380,8380,8380,8
20230704,142300,6168429210,8380,8370,8380,8360,1180
20230704,142200,6158551920,8380,8370,8380,8370,862
20230704,142100,6151336920,8380,8370,8380,8370,421
20230704,142000,6147813000,8370,8380,8380,8370,1531
20230704,141900,6134993320,8380,8360,8380,8360,2378
20230704,141800,6115092000,8370,8370,8370,8360,313
20230704,141700,6112473230,8370,8370,8370,8360,276
20230704,141600,6110165110,8370,8370,8370,8360,1124
20230704,141500,6100757460,8370,8370,8380,8370,1636
20230704,141400,6087064060,8370,8360,8370,8360,1475
20230704,141300,6074731590,8360,8350,8360,8350,661
20230704,141200,6069212120,8350,8350,8350,8350,521
20230704,141100,6064861770,8350,8350,8350,8330,11
20230704,141000,6064770010,8350,8350,8350,8350,12
20230704,140900,6064669810,8350,8340,8350,8330,117
20230704,140800,6063694920,8340,8350,8350,8340,181
20230704,140700,6062183580,8350,8350,8350,8350,15
20230704,140600,6062058330,8360,8340,8360,8330,5746
20230704,140500,6014102530,8340,8340,8340,8340,3
20230704,140400,6014077510,8340,8340,8340,8340,61
20230704,140300,6013568770,8340,8340,8340,8340,2
20230704,140200,6013552090,8340,8330,8340,8310,1105
20230704,140100,6004350630,8320,8320,8320,8320,873
20230704,140000,5997087270,8330,8300,8330,8300,24
20230704,135900,5996887380,8330,8310,8330,8300,875
20230704,135800,5989621900,8330,8330,8330,8300,175
20230704,135700,5988168820,8330,8300,8330,8300,311
20230704,135600,5985586860,8330,8300,8330,8300,67
20230704,135500,5985030730,8340,8330,8340,8300,8786
20230704,135400,5912054720,8340,8340,8340,8340,503
20230704,135300,5907859700,8340,8340,8340,8330,338
20230704,135200,5905043950,8340,8330,8340,8330,50
20230704,135100,5904627390,8340,8340,8340,8340,42
20230704,135000,5904277110,8330,8340,8340,8330,636
20230704,134900,5898975430,8340,8340,8340,8330,1967
20230704,134800,5882586870,8340,8340,8340,8340,3
20230704,134700,5882561850,8330,8330,8330,8330,2
20230704,134600,5882545190,8340,8340,8340,8340,0
20230704,134500,5882545190,8340,8330,8340,8330,1062
20230704,134400,5873694540,8330,8340,8340,8330,618
20230704,134300,5868544940,8350,8350,8350,8350,114
20230704,134200,5867593040,8340,8340,8350,8340,501
20230704,134100,5863414690,8350,8350,8350,8350,26
20230704,134000,5863197590,8350,8330,8350,8330,1607
20230704,133900,5849810510,8330,8320,8330,8320,1056
20230704,133800,5841023960,8330,8320,8330,8320,1018
20230704,133700,5832548820,8330,8330,8330,8320,240
20230704,133600,5830550490,8330,8320,8330,8320,51
20230704,133500,5830126160,8330,8330,8340,8330,7
20230704,133400,5830067830,8340,8340,8340,8340,0
20230704,133300,5830067830,8340,8340,8340,8310,366
20230704,133200,5827024090,8340,8350,8350,8310,2296
20230704,133100,5807912010,8350,8330,8350,8330,2488
20230704,133000,5787163560,8330,8330,8330,8330,1
20230704,132900,5787155230,8340,8330,8340,8320,295
20230704,132800,5784698730,8340,8320,8340,8320,192
20230704,132700,5783099670,8340,8320,8340,8320,1741
20230704,132600,5768614100,8320,8300,8320,8300,99
20230704,132500,5767791460,8300,8300,8310,8300,1015
20230704,132400,5759361460,8300,8300,8300,8290,1179
20230704,132300,5749581760,8300,8300,8300,8300,1009
20230704,132200,5741207060,8310,8310,8310,8310,20
20230704,132100,5741040860,8300,8290,8300,8290,1104
20230704,132000,5731882420,8300,8300,8310,8290,569
20230704,131900,5727160090,8300,8300,8300,8290,513
20230704,131800,5722902200,8300,8290,8300,8280,722
20230704,131700,5716916830,8290,8290,8300,8280,1201
20230704,131600,5706961680,8290,8290,8290,8290,1135
20230704,131500,5697552530,8290,8300,8310,8290,854
20230704,131400,5690465280,8310,8310,8310,8300,417
20230704,131300,5687003630,8310,8300,8310,8300,171
20230704,131200,5685582970,8310,8300,8310,8300,463
20230704,131100,5681740010,8300,8300,8300,8300,7
20230704,131000,5681681910,8310,8300,8310,8300,270
20230704,130900,5679438310,8310,8300,8310,8290,3842
20230704,130800,5647558350,8320,8310,8320,8300,777
20230704,130700,5641107080,8320,8310,8320,8310,558
20230704,130600,5636470090,8310,8310,8320,8310,283
20230704,130500,5634118340,8320,8320,8320,8310,1407
20230704,130400,5622426080,8320,8320,8320,8300,1013
20230704,130300,5614017210,8310,8310,8310,8310,100
20230704,130200,5613186210,8320,8300,8320,8300,98
20230704,130100,5612372430,8330,8310,8330,8310,474
20230704,130000,5608433270,8340,8340,8340,8340,0
20230704,125900,5608433270,8340,8340,8340,8310,3330
20230704,125800,5580742160,8340,8340,8340,8340,2
20230704,125700,5580725480,8340,8340,8340,8320,144
20230704,125600,5579524560,8340,8340,8340,8340,1
20230704,125500,5579516220,8340,8330,8340,8310,1511
20230704,125400,5566945190,8340,8340,8340,8340,2
20230704,125300,5566928510,8340,8340,8340,8340,7
20230704,125200,5566870130,8350,8330,8350,8320,910
20230704,125100,5559286140,8330,8320,8330,8310,205
20230704,125000,5557580160,8320,8320,8320,8320,2
20230704,124900,5557563520,8320,8320,8320,8290,1823
20230704,124800,5542436990,8320,8330,8330,8300,690
20230704,124700,5536709860,8330,8310,8330,8300,2161
20230704,124600,5518765350,8330,8320,8330,8320,865
20230704,124500,5511565390,8320,8300,8320,8300,213
20230704,124400,5509795450,8320,8310,8320,8300,508
20230704,124300,5505578410,8320,8310,8320,8310,1320
20230704,124200,5494607170,8310,8310,8310,8300,1407
20230704,124100,5482915500,8310,8300,8320,8300,122
20230704,124000,5481902320,8320,8300,8320,8290,331
20230704,123900,5479158060,8320,8320,8320,8300,2610
20230704,123800,5457494020,8320,8320,8320,8300,4
20230704,123700,5457460760,8320,8320,8320,8300,138
20230704,123600,5456314600,8320,8300,8320,8300,710
20230704,123500,5450410640,8320,8300,8320,8300,197
20230704,123400,5448773320,8320,8320,8320,8300,580
20230704,123300,5443953560,8320,8330,8330,8310,31
20230704,123200,5443695870,8310,8340,8340,8300,1115
20230704,123100,5434434600,8300,8300,8340,8300,57
20230704,123000,5433960530,8300,8350,8360,8300,242
20230704,122900,5431949820,8350,8350,8360,8250,32894
20230704,122800,5159432320,8360,8360,8360,8350,141
20230704,122700,5158253610,8360,8360,8360,8350,427
20230704,122600,5154686220,8360,8360,8370,8350,330
20230704,122500,5151927420,8370,8370,8370,8360,137
20230704,122400,5150781920,8370,8370,8370,8350,54
20230704,122300,5150330740,8370,8370,8370,8370,40
20230704,122200,5149995940,8370,8370,8370,8370,2
20230704,122100,5149979200,8370,8370,8380,8370,540
20230704,122000,5145457500,8380,8350,8380,8340,4698
20230704,121900,5106165760,8340,8350,8360,8340,494
20230704,121800,5102043710,8350,8360,8360,8340,380
20230704,121700,5098870930,8350,8350,8360,8350,1707
20230704,121600,5084605900,8350,8350,8350,8350,4
20230704,121500,5084572500,8350,8350,8360,8350,399
20230704,121400,5081240840,8350,8360,8360,8350,151
20230704,121300,5079979960,8360,8360,8360,8350,89
20230704,121200,5079235930,8360,8340,8360,8330,1137
20230704,121100,5069743200,8350,8330,8350,8330,1561
20230704,121000,5056736310,8340,8340,8340,8340,695
20230704,120900,5050940010,8350,8350,8350,8350,52
20230704,120800,5050505810,8350,8350,8350,8350,26
20230704,120700,5050288710,8350,8350,8350,8340,328
20230704,120600,5047553100,8360,8360,8360,8360,1
20230704,120500,5047544740,8350,8360,8360,8350,1518
20230704,120400,5034869060,8360,8350,8360,8350,213
20230704,120300,5033090480,8360,8350,8360,8350,537
20230704,120200,5028606510,8360,8360,8360,8360,5
20230704,120100,5028564710,8350,8370,8370,8350,613
20230704,120000,5023445510,8360,8360,8370,8360,11
20230704,115900,5023353510,8370,8370,8370,8370,1
20230704,115800,5023345140,8360,8370,8370,8360,1645
20230704,115700,5009591060,8370,8370,8370,8360,579
20230704,115600,5004747330,8370,8360,8370,8360,172
20230704,115500,5003308390,8360,8360,8370,8360,111
20230704,115400,5002380420,8370,8370,8370,8370,7
20230704,115300,5002321830,8370,8370,8370,8360,36
20230704,115200,5002020840,8370,8370,8370,8360,32
20230704,115100,5001753300,8370,8360,8370,8360,2209
20230704,115000,4983285950,8360,8360,8360,8360,2
20230704,114900,4983269230,8360,8350,8360,8350,1092
20230704,114800,4974150980,8350,8330,8360,8320,4455
20230704,114700,4936983380,8310,8330,8330,8310,121
20230704,114600,4935977160,8330,8330,8340,8330,72
20230704,114500,4935377390,8340,8320,8340,8310,772
20230704,114400,4928950350,8320,8330,8330,8320,64
20230704,114300,4928417330,8330,8330,8340,8330,1452
20230704,114200,4916322160,8340,8340,8340,8330,1911
20230704,114100,4900400520,8340,8340,8340,8340,911
20230704,114000,4892802780,8340,8310,8340,8310,14
20230704,113900,4892686380,8340,8330,8340,8310,224
20230704,113800,4890820820,8340,8330,8340,8330,328
20230704,113700,4888088540,8330,8310,8330,8310,102
20230704,113600,4887240900,8340,8300,8340,8300,361
20230704,113500,4884241180,8300,8340,8350,8300,2248
20230704,113400,4865499890,8340,8340,8340,8330,93
20230704,113300,4864724580,8340,8310,8340,8300,300
20230704,113200,4862227590,8310,8300,8310,8300,231
20230704,113100,4860309530,8310,8320,8320,8310,1819
20230704,113000,4845183260,8320,8350,8360,8310,4008
20230704,112900,4811812400,8360,8350,8360,8340,478
20230704,112800,4807821300,8350,8340,8350,8340,55
20230704,112700,4807362440,8350,8350,8360,8350,720
20230704,112600,4801350410,8360,8350,8360,8350,1290
20230704,112500,4790573730,8350,8350,8350,8350,100
20230704,112400,4789738730,8350,8340,8350,8340,421
20230704,112300,4786227560,8350,8340,8350,8330,1121
20230704,112200,4776879570,8340,8330,8340,8330,132
20230704,112100,4775779470,8330,8330,8330,8310,47
20230704,112000,4775388030,8320,8330,8330,8310,190
20230704,111900,4773808900,8330,8310,8330,8310,301
20230704,111800,4771307570,8340,8300,8340,8300,37
20230704,111700,4771000310,8340,8300,8340,8300,41
20230704,111600,4770659810,8340,8330,8340,8330,1407
20230704,111500,4758939440,8330,8320,8330,8290,2724
20230704,111400,4736337390,8320,8320,8320,8320,8
20230704,111300,4736270830,8330,8310,8330,8310,808
20230704,111200,4729555010,8310,8310,8310,8300,115
20230704,111100,4728600200,8320,8330,8330,8320,58
20230704,111000,4728117610,8320,8300,8320,8300,1637
20230704,110900,4714519130,8300,8290,8300,8280,770
20230704,110800,4708135850,8300,8300,8300,8280,912
20230704,110700,4700576540,8300,8300,8300,8290,1214
20230704,110600,4690502340,8310,8290,8320,8290,1106
20230704,110500,4681333460,8320,8330,8330,8280,31
20230704,110400,4681076650,8280,8320,8330,8280,754
20230704,110300,4674813710,8320,8310,8320,8300,2279
20230704,110200,4655878990,8290,8310,8310,8290,194
20230704,110100,4654269310,8310,8310,8310,8310,13
20230704,110000,4654161280,8280,8270,8320,8260,2190
20230704,105900,4636035200,8290,8290,8290,8250,9249
20230704,105800,4559583530,8290,8290,8290,8270,4772
20230704,105700,4520070610,8290,8300,8300,8280,536
20230704,105600,4515629600,8310,8310,8310,8270,12171
20230704,105500,4414831560,8300,8310,8310,8300,226
20230704,105400,4412955680,8300,8300,8320,8300,2324
20230704,105300,4393666430,8310,8340,8340,8310,2009
20230704,105200,4376970640,8320,8340,8340,8320,1670
20230704,105100,4363074180,8320,8330,8350,8320,330
20230704,105000,4360324260,8330,8330,8350,8330,2005
20230704,104900,4343622530,8350,8350,8350,8330,38
20230704,104800,4343305250,8350,8340,8350,8330,4777
20230704,104700,4303483940,8350,8350,8350,8330,1243
20230704,104600,4293119710,8350,8360,8370,8340,2030
20230704,104500,4276174770,8370,8370,8370,8360,56
20230704,104400,4275706060,8370,8360,8370,8360,1288
20230704,104300,4264937860,8380,8360,8380,8360,212
20230704,104200,4263164000,8360,8350,8360,8350,148
20230704,104100,4261928190,8350,8350,8350,8330,877
20230704,104000,4254615400,8350,8340,8380,8330,5371
20230704,103900,4209739240,8350,8320,8360,8320,1295
20230704,103800,4198933960,8330,8320,8330,8320,242
20230704,103700,4196919500,8330,8320,8330,8300,934
20230704,103600,4189143890,8330,8300,8340,8290,2710
20230704,103500,4166615850,8300,8300,8300,8270,297
20230704,103400,4164153870,8300,8300,8310,8270,2560
20230704,103300,4142967780,8300,8280,8300,8270,409
20230704,103200,4139581460,8280,8290,8290,8270,11871
20230704,103100,4041362760,8280,8300,8320,8280,1551
20230704,103000,4028498480,8320,8310,8320,8280,8617
20230704,102900,3956951410,8310,8300,8320,8300,1154
20230704,102800,3947361250,8300,8300,8310,8300,4575
20230704,102700,3909355980,8310,8300,8320,8300,2872
20230704,102600,3885506330,8310,8310,8320,8300,1487
20230704,102500,3873149360,8310,8310,8310,8290,3126
20230704,102400,3847193140,8310,8290,8310,8280,1692
20230704,102300,3833164690,8290,8320,8330,8270,24594
20230704,102200,3629150900,8310,8360,8370,8310,20592
20230704,102100,3457553140,8370,8380,8380,8340,3740
20230704,102000,3426344210,8340,8360,8380,8340,2302
20230704,101900,3407118420,8360,8390,8390,8350,4863
20230704,101800,3366483660,8380,8370,8390,8370,662
20230704,101700,3360941470,8370,8350,8370,8350,1986
20230704,101600,3344337710,8350,8370,8380,8350,6457
20230704,101500,3290349260,8370,8370,8390,8360,3033
20230704,101400,3264965000,8390,8400,8400,8370,7977
20230704,101300,3198137320,8400,8400,8400,8390,1671
20230704,101200,3184116520,8400,8390,8400,8380,1945
20230704,101100,3167794260,8390,8410,8410,8390,2096
20230704,101000,3150201780,8410,8440,8440,8390,7480
20230704,100900,3087362920,8410,8430,8440,8400,1083
20230704,100800,3078242360,8410,8430,8440,8410,1475
20230704,100700,3065835680,8440,8410,8440,8410,928
20230704,100600,3058026810,8420,8430,8450,8410,1171
20230704,100500,3048164960,8440,8400,8440,8400,2571
20230704,100400,3026534730,8410,8410,8410,8390,6518
20230704,100300,2971772740,8400,8430,8440,8400,2805
20230704,100200,2948172590,8420,8430,8430,8410,1173
20230704,100100,2938294850,8410,8420,8430,8410,2559
20230704,100000,2916766930,8420,8420,8440,8410,6022
20230704,095900,2866054860,8420,8480,8490,8420,12995
20230704,095800,2756161120,8490,8490,8500,8470,5368
20230704,095700,2710622500,8490,8510,8510,8490,2966
20230704,095600,2685422420,8510,8510,8520,8500,1535
20230704,095500,2672359280,8500,8520,8520,8500,3336
20230704,095400,2643955580,8520,8500,8520,8500,2812
20230704,095300,2620049540,8500,8510,8520,8500,663
20230704,095200,2614410390,8510,8510,8520,8500,1588
20230704,095100,2600901480,8500,8520,8520,8500,4801
20230704,095000,2560090620,8510,8510,8520,8500,5151
20230704,094900,2516262530,8510,8530,8530,8510,4217
20230704,094800,2480333310,8530,8550,8550,8530,2594
20230704,094700,2458199700,8540,8540,8550,8530,2141
20230704,094600,2439922390,8530,8540,8540,8530,1483
20230704,094500,2427263320,8540,8540,8550,8530,2067
20230704,094400,2409619720,8550,8550,8550,8530,1681
20230704,094300,2395263870,8540,8540,8540,8520,3302
20230704,094200,2367087020,8550,8560,8580,8550,7365
20230704,094100,2304020340,8570,8550,8600,8550,16256
20230704,094000,2164623310,8560,8540,8560,8530,2092
20230704,093900,2146746950,8530,8530,8540,8520,2807
20230704,093800,2122823210,8540,8530,8540,8530,1777
20230704,093700,2107662140,8530,8520,8530,8520,297
20230704,093600,2105130380,8540,8520,8540,8500,6657
20230704,093500,2048433810,8540,8540,8560,8520,5207
20230704,093400,2003982250,8550,8540,8560,8540,2869
20230704,093300,1979470120,8540,8530,8540,8520,3023
20230704,093200,1953688280,8540,8550,8560,8540,7265
20230704,093100,1891568490,8560,8560,8570,8550,6166
20230704,093000,1838758480,8570,8560,8570,8550,8976
20230704,092900,1761911600,8560,8520,8570,8510,18980
20230704,092800,1599830550,8530,8530,8530,8500,7859
20230704,092700,1532921460,8530,8520,8530,8510,8689
20230704,092600,1458935550,8530,8480,8540,8480,6734
20230704,092500,1401582370,8500,8470,8500,8460,5642
20230704,092400,1353761340,8480,8510,8510,8480,3919
20230704,092300,1320494350,8500,8500,8520,8490,4719
20230704,092200,1280381840,8500,8520,8530,8490,4094
20230704,092100,1245549090,8520,8520,8540,8520,4417
20230704,092000,1207882130,8520,8510,8540,8510,6114
20230704,091900,1155766710,8510,8520,8520,8490,3124
20230704,091800,1129189870,8520,8500,8520,8490,7075
20230704,091700,1068962570,8500,8470,8510,8460,2662
20230704,091600,1046368190,8460,8440,8460,8440,1503
20230704,091500,1033668530,8460,8500,8500,8450,2933
20230704,091400,1008823890,8500,8500,8510,8490,3721
20230704,091300,977214120,8510,8460,8510,8460,9875
20230704,091200,893461650,8460,8420,8460,8420,4014
20230704,091100,859579510,8420,8380,8420,8380,1339
20230704,091000,848342040,8390,8370,8400,8360,10953
20230704,090900,756540070,8360,8370,8380,8360,6538
20230704,090800,701802690,8370,8380,8380,8370,7551
20230704,090700,638581250,8380,8370,8390,8370,5665
20230704,090600,591163060,8380,8320,8400,8320,6953
20230704,090500,532999830,8320,8410,8410,8320,15249
20230704,090400,405461840,8410,8430,8430,8400,3527
20230704,090300,375793030,8400,8380,8430,8370,5698
20230704,090200,327904640,8380,8440,8470,8370,9888
20230704,090100,244829680,8460,8420,8460,8400,7618
20230704,090000,180706080,8420,8470,8470,8420,18916