KissMeData/047400/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,191900,14569184940,4000,4000,4000,4000,52441
20230707,191800,14569184940,4000,4000,4000,4000,0
20230707,191700,14569184940,4000,4000,4000,4000,0
20230707,191600,14569184940,4000,4000,4000,4000,0
20230707,191500,14569184940,4000,4000,4000,4000,0
20230707,191400,14569184940,4000,4000,4000,4000,0
20230707,191300,14569184940,4000,4000,4000,4000,0
20230707,191200,14569184940,4000,4000,4000,4000,0
20230707,191100,14569184940,4000,4000,4000,4000,0
20230707,191000,14569184940,4000,4000,4000,4000,0
20230707,190900,14569184940,4000,4000,4000,4000,0
20230707,190800,14569184940,4000,4000,4000,4000,0
20230707,190700,14569184940,4000,4000,4000,4000,0
20230707,190600,14569184940,4000,4000,4000,4000,0
20230707,190500,14569184940,4000,4000,4000,4000,0
20230707,190400,14569184940,4000,4000,4000,4000,0
20230707,190300,14569184940,4000,4000,4000,4000,0
20230707,190200,14569184940,4000,4000,4000,4000,0
20230707,190100,14569184940,4000,4000,4000,4000,0
20230707,190000,14569184940,4000,4000,4000,4000,0
20230707,185900,14569184940,4000,4000,4000,4000,0
20230707,185800,14569184940,4000,4000,4000,4000,0
20230707,185700,14569184940,4000,4000,4000,4000,0
20230707,185600,14569184940,4000,4000,4000,4000,0
20230707,185500,14569184940,4000,4000,4000,4000,0
20230707,185400,14569184940,4000,4000,4000,4000,0
20230707,185300,14569184940,4000,4000,4000,4000,0
20230707,185200,14569184940,4000,4000,4000,4000,0
20230707,185100,14569184940,4000,4000,4000,4000,0
20230707,185000,14569184940,4000,4000,4000,4000,0
20230707,184900,14569184940,4000,4000,4000,4000,52441
20230707,184800,14569184940,4000,4000,4000,4000,0
20230707,184700,14569184940,4000,4000,4000,4000,0
20230707,184600,14569184940,4000,4000,4000,4000,0
20230707,184500,14569184940,4000,4000,4000,4000,0
20230707,184400,14569184940,4000,4000,4000,4000,0
20230707,184300,14569184940,4000,4000,4000,4000,0
20230707,184200,14569184940,4000,4000,4000,4000,0
20230707,184100,14569184940,4000,4000,4000,4000,0
20230707,184000,14569184940,4000,4000,4000,4000,0
20230707,183900,14569184940,4000,4000,4000,4000,0
20230707,183800,14569184940,4000,4000,4000,4000,0
20230707,183700,14569184940,4000,4000,4000,4000,0
20230707,183600,14569184940,4000,4000,4000,4000,0
20230707,183500,14569184940,4000,4000,4000,4000,0
20230707,183400,14569184940,4000,4000,4000,4000,0
20230707,183300,14569184940,4000,4000,4000,4000,0
20230707,183200,14569184940,4000,4000,4000,4000,0
20230707,183100,14569184940,4000,4000,4000,4000,0
20230707,183000,14569184940,4000,4000,4000,4000,0
20230707,182900,14569184940,4000,4000,4000,4000,0
20230707,182800,14569184940,4000,4000,4000,4000,0
20230707,182700,14569184940,4000,4000,4000,4000,0
20230707,182600,14569184940,4000,4000,4000,4000,0
20230707,182500,14569184940,4000,4000,4000,4000,0
20230707,182400,14569184940,4000,4000,4000,4000,0
20230707,182300,14569184940,4000,4000,4000,4000,0
20230707,182200,14569184940,4000,4000,4000,4000,0
20230707,182100,14569184940,4000,4000,4000,4000,0
20230707,182000,14569184940,4000,4000,4000,4000,0
20230707,181900,14569184940,4000,4000,4000,4000,52441
20230707,181800,14569184940,4000,4000,4000,4000,0
20230707,181700,14569184940,4000,4000,4000,4000,0
20230707,181600,14569184940,4000,4000,4000,4000,0
20230707,181500,14569184940,4000,4000,4000,4000,0
20230707,181400,14569184940,4000,4000,4000,4000,0
20230707,181300,14569184940,4000,4000,4000,4000,0
20230707,181200,14569184940,4000,4000,4000,4000,0
20230707,181100,14569184940,4000,4000,4000,4000,0
20230707,181000,14569184940,4000,4000,4000,4000,0
20230707,180900,14569184940,4000,4000,4000,4000,0
20230707,180800,14569184940,4000,4000,4000,4000,0
20230707,180700,14569184940,4000,4000,4000,4000,0
20230707,180600,14569184940,4000,4000,4000,4000,0
20230707,180500,14569184940,4000,4000,4000,4000,0
20230707,180400,14569184940,4000,4000,4000,4000,0
20230707,180300,14569184940,4000,4000,4000,4000,0
20230707,180200,14569184940,4000,4000,4000,4000,0
20230707,180100,14569184940,4000,4000,4000,4000,0
20230707,180000,14569184940,4000,4000,4000,4000,0
20230707,175900,14569184940,4000,4000,4000,4000,0
20230707,175800,14569184940,4000,4000,4000,4000,0
20230707,175700,14569184940,4000,4000,4000,4000,0
20230707,175600,14569184940,4000,4000,4000,4000,0
20230707,175500,14569184940,4000,4000,4000,4000,0
20230707,175400,14569184940,4000,4000,4000,4000,0
20230707,175300,14569184940,4000,4000,4000,4000,0
20230707,175200,14569184940,4000,4000,4000,4000,0
20230707,175100,14569184940,4000,4000,4000,4000,0
20230707,175000,14569184940,4000,4000,4000,4000,0
20230707,174900,14569184940,4000,4000,4000,4000,52441
20230707,174800,14569184940,4000,4000,4000,4000,0
20230707,174700,14569184940,4000,4000,4000,4000,0
20230707,174600,14569184940,4000,4000,4000,4000,0
20230707,174500,14569184940,4000,4000,4000,4000,0
20230707,174400,14569184940,4000,4000,4000,4000,0
20230707,174300,14569184940,4000,4000,4000,4000,0
20230707,174200,14569184940,4000,4000,4000,4000,0
20230707,174100,14569184940,4000,4000,4000,4000,0
20230707,174000,14569184940,4000,4000,4000,4000,0
20230707,173900,14569184940,4000,4000,4000,4000,0
20230707,173800,14569184940,4000,4000,4000,4000,0
20230707,173700,14569184940,4000,4000,4000,4000,0
20230707,173600,14569184940,4000,4000,4000,4000,0
20230707,173500,14569184940,4000,4000,4000,4000,0
20230707,173400,14569184940,4000,4000,4000,4000,0
20230707,173300,14569184940,4000,4000,4000,4000,0
20230707,173200,14569184940,4000,4000,4000,4000,0
20230707,173100,14569184940,4000,4000,4000,4000,0
20230707,173000,14569184940,4000,4000,4000,4000,0
20230707,172900,14569184940,4000,4000,4000,4000,0
20230707,172800,14569184940,4000,4000,4000,4000,0
20230707,172700,14569184940,4000,4000,4000,4000,0
20230707,172600,14569184940,4000,4000,4000,4000,0
20230707,172500,14569184940,4000,4000,4000,4000,0
20230707,172400,14569184940,4000,4000,4000,4000,0
20230707,172300,14569184940,4000,4000,4000,4000,0
20230707,172200,14569184940,4000,4000,4000,4000,0
20230707,172100,14569184940,4000,4000,4000,4000,0
20230707,172000,14569184940,4000,4000,4000,4000,0
20230707,171900,14569184940,4000,4000,4000,4000,52441
20230707,171800,14569184940,4000,4000,4000,4000,0
20230707,171700,14569184940,4000,4000,4000,4000,0
20230707,171600,14569184940,4000,4000,4000,4000,0
20230707,171500,14569184940,4000,4000,4000,4000,0
20230707,171400,14569184940,4000,4000,4000,4000,0
20230707,171300,14569184940,4000,4000,4000,4000,0
20230707,171200,14569184940,4000,4000,4000,4000,0
20230707,171100,14569184940,4000,4000,4000,4000,0
20230707,171000,14569184940,4000,4000,4000,4000,0
20230707,170900,14569184940,4000,4000,4000,4000,0
20230707,170800,14569184940,4000,4000,4000,4000,0
20230707,170700,14569184940,4000,4000,4000,4000,0
20230707,170600,14569184940,4000,4000,4000,4000,0
20230707,170500,14569184940,4000,4000,4000,4000,0
20230707,170400,14569184940,4000,4000,4000,4000,0
20230707,170300,14569184940,4000,4000,4000,4000,0
20230707,170200,14569184940,4000,4000,4000,4000,0
20230707,170100,14569184940,4000,4000,4000,4000,0
20230707,170000,14569184940,4000,4000,4000,4000,0
20230707,165900,14569184940,4000,4000,4000,4000,0
20230707,165800,14569184940,4000,4000,4000,4000,0
20230707,165700,14569184940,4000,4000,4000,4000,0
20230707,165600,14569184940,4000,4000,4000,4000,0
20230707,165500,14569184940,4000,4000,4000,4000,0
20230707,165400,14569184940,4000,4000,4000,4000,0
20230707,165300,14569184940,4000,4000,4000,4000,0
20230707,165200,14569184940,4000,4000,4000,4000,0
20230707,165100,14569184940,4000,4000,4000,4000,0
20230707,165000,14569184940,4000,4000,4000,4000,0
20230707,164900,14569184940,4000,4000,4000,4000,52441
20230707,164800,14569184940,4000,4000,4000,4000,0
20230707,164700,14569184940,4000,4000,4000,4000,0
20230707,164600,14569184940,4000,4000,4000,4000,0
20230707,164500,14569184940,4000,4000,4000,4000,0
20230707,164400,14569184940,4000,4000,4000,4000,0
20230707,164300,14569184940,4000,4000,4000,4000,0
20230707,164200,14569184940,4000,4000,4000,4000,0
20230707,164100,14569184940,4000,4000,4000,4000,0
20230707,164000,14569184940,4000,4000,4000,4000,0
20230707,163900,14569184940,4000,4000,4000,4000,0
20230707,163800,14569184940,4000,4000,4000,4000,0
20230707,163700,14569184940,4000,4000,4000,4000,0
20230707,163600,14569184940,4000,4000,4000,4000,0
20230707,163500,14569184940,4000,4000,4000,4000,0
20230707,163400,14569184940,4000,4000,4000,4000,0
20230707,163300,14569184940,4000,4000,4000,4000,0
20230707,163200,14569184940,4000,4000,4000,4000,0
20230707,163100,14569184940,4000,4000,4000,4000,0
20230707,163000,14569184940,4000,4000,4000,4000,0
20230707,162900,14569184940,4000,4000,4000,4000,0
20230707,162800,14569184940,4000,4000,4000,4000,0
20230707,162700,14569184940,4000,4000,4000,4000,0
20230707,162600,14569184940,4000,4000,4000,4000,0
20230707,162500,14569184940,4000,4000,4000,4000,0
20230707,162400,14569184940,4000,4000,4000,4000,0
20230707,162300,14569184940,4000,4000,4000,4000,0
20230707,162200,14569184940,4000,4000,4000,4000,0
20230707,162100,14569184940,4000,4000,4000,4000,0
20230707,162000,14569184940,4000,4000,4000,4000,0
20230707,161900,14569184940,4000,4000,4000,4000,52441
20230707,161800,14569184940,4000,4000,4000,4000,0
20230707,161700,14569184940,4000,4000,4000,4000,0
20230707,161600,14569184940,4000,4000,4000,4000,0
20230707,161500,14569184940,4000,4000,4000,4000,0
20230707,161400,14569184940,4000,4000,4000,4000,0
20230707,161300,14569184940,4000,4000,4000,4000,0
20230707,161200,14569184940,4000,4000,4000,4000,0
20230707,161100,14569184940,4000,4000,4000,4000,0
20230707,161000,14569184940,4000,4000,4000,4000,0
20230707,160900,14569184940,4000,4000,4000,4000,0
20230707,160800,14569184940,4000,4000,4000,4000,0
20230707,160700,14569184940,4000,4000,4000,4000,0
20230707,160600,14569184940,4000,4000,4000,4000,0
20230707,160500,14569184940,4000,4000,4000,4000,0
20230707,160400,14569184940,4000,4000,4000,4000,0
20230707,160300,14569184940,4000,4000,4000,4000,0
20230707,160200,14569184940,4000,4000,4000,4000,0
20230707,160100,14569184940,4000,4000,4000,4000,0
20230707,160000,14569184940,4000,4000,4000,4000,0
20230707,155900,14569184940,4000,4000,4000,4000,0
20230707,155800,14569184940,4000,4000,4000,4000,0
20230707,155700,14569184940,4000,4000,4000,4000,0
20230707,155600,14569184940,4000,4000,4000,4000,0
20230707,155500,14569184940,4000,4000,4000,4000,0
20230707,155400,14569184940,4000,4000,4000,4000,0
20230707,155300,14569184940,4000,4000,4000,4000,0
20230707,155200,14569184940,4000,4000,4000,4000,0
20230707,155100,14569184940,4000,4000,4000,4000,0
20230707,155000,14569184940,4000,4000,4000,4000,0
20230707,154900,14569184940,4000,4000,4000,4000,52441
20230707,154800,14569184940,4000,4000,4000,4000,0
20230707,154700,14569184940,4000,4000,4000,4000,0
20230707,154600,14569184940,4000,4000,4000,4000,0
20230707,154500,14569184940,4000,4000,4000,4000,0
20230707,154400,14569184940,4000,4000,4000,4000,0
20230707,154300,14569184940,4000,4000,4000,4000,0
20230707,154200,14569184940,4000,4000,4000,4000,0
20230707,154100,14569184940,4000,4000,4000,4000,0
20230707,154000,14569184940,4000,4000,4000,4000,0
20230707,153900,14569184940,4000,4000,4000,4000,0
20230707,153800,14569184940,4000,4000,4000,4000,0
20230707,153700,14569184940,4000,4000,4000,4000,0
20230707,153600,14569184940,4000,4000,4000,4000,0
20230707,153500,14569184940,4000,4000,4000,4000,0
20230707,153400,14569184940,4000,4000,4000,4000,0
20230707,153300,14569184940,4000,4000,4000,4000,0
20230707,153200,14569184940,4000,4000,4000,4000,0
20230707,153100,14569184940,4000,4000,4000,4000,0
20230707,153000,14569184940,4000,4000,4000,4000,52441
20230707,152900,14359420940,3995,3995,3995,3995,0
20230707,152800,14359420940,3995,3995,3995,3995,0
20230707,152700,14359420940,3995,3995,3995,3995,0
20230707,152600,14359420940,3995,3995,3995,3995,0
20230707,152500,14359420940,3995,3995,3995,3995,0
20230707,152400,14359420940,3995,3995,3995,3995,0
20230707,152300,14359420940,3995,3995,3995,3995,0
20230707,152200,14359420940,3995,3995,3995,3995,0
20230707,152100,14359420940,3995,3995,3995,3995,0
20230707,152000,14359420940,3995,3995,3995,3995,0
20230707,151900,14359420940,3995,3995,3995,3985,23787
20230707,151800,14264534555,3990,4000,4005,3985,12890
20230707,151700,14213105620,4005,4000,4005,3990,7945
20230707,151600,14181359885,4000,4005,4010,3995,13545
20230707,151500,14127189135,4005,4015,4015,4005,4668
20230707,151400,14108475665,4015,4005,4015,4005,3972
20230707,151300,14092556875,4010,4015,4015,4005,12051
20230707,151200,14044261520,4015,4020,4020,4015,3046
20230707,151100,14032031560,4020,4020,4020,4010,3338
20230707,151000,14018629970,4020,4025,4025,4015,4477
20230707,150900,14000636485,4020,4025,4025,4005,5363
20230707,150800,13979122675,4025,4020,4025,4015,2136
20230707,150700,13970539580,4025,4025,4025,4020,1285
20230707,150600,13965370275,4025,4020,4025,4015,3188
20230707,150500,13952559345,4020,4020,4025,4015,2538
20230707,150400,13942356620,4020,4020,4020,4015,127
20230707,150300,13941846330,4020,4020,4025,4015,1936
20230707,150200,13934064315,4020,4015,4020,4010,2211
20230707,150100,13925185445,4010,4015,4015,4010,1212
20230707,150000,13920325015,4015,4010,4015,4010,3342
20230707,145900,13906914225,4015,4015,4015,4010,105
20230707,145800,13906492995,4015,4000,4015,4000,2316
20230707,145700,13897216405,4000,4000,4005,3995,2252
20230707,145600,13888208585,4000,4005,4005,3990,21609
20230707,145500,13801833220,4005,4015,4015,4000,8057
20230707,145400,13769548570,4015,4015,4020,4010,6830
20230707,145300,13742139320,4020,4020,4020,4010,5371
20230707,145200,13720573320,4020,4020,4025,4015,2520
20230707,145100,13710448960,4020,4035,4035,4020,8786
20230707,145000,13675085220,4035,4040,4040,4035,1943
20230707,144900,13667243965,4040,4035,4040,4035,1205
20230707,144800,13662381225,4035,4040,4040,4030,3503
20230707,144700,13648246280,4035,4035,4040,4035,1340
20230707,144600,13642838880,4040,4035,4040,4035,772
20230707,144500,13639723080,4040,4040,4040,4035,733
20230707,144400,13636764195,4040,4040,4045,4035,701
20230707,144300,13633930580,4035,4055,4060,4035,3242
20230707,144200,13620818990,4055,4065,4070,4050,9330
20230707,144100,13583017760,4070,4075,4075,4060,686
20230707,144000,13580228900,4080,4080,4080,4070,260
20230707,143900,13579168695,4070,4085,4090,4065,1359
20230707,143800,13573614755,4090,4065,4090,4065,7997
20230707,143700,13540980540,4060,4060,4070,4055,1139
20230707,143600,13536360320,4060,4055,4070,4050,8143
20230707,143500,13503335830,4050,4070,4070,4050,13880
20230707,143400,13446998805,4065,4065,4070,4055,2757
20230707,143300,13435800915,4065,4095,4100,4065,4373
20230707,143200,13417930325,4095,4110,4110,4070,10464
20230707,143100,13375171010,4110,4115,4125,4090,30774
20230707,143000,13248730530,4115,4090,4120,4070,33950
20230707,142900,13109375315,4090,4070,4145,4045,73596
20230707,142800,12808174605,4070,4015,4070,4015,62815
20230707,142700,12553601970,4015,4000,4015,4000,6062
20230707,142600,12529303085,4000,4000,4000,3995,3240
20230707,142500,12516343295,4000,3995,4000,3995,3233
20230707,142400,12503412335,4000,4000,4000,3995,11
20230707,142300,12503368360,4000,3995,4000,3995,2227
20230707,142200,12494471295,3995,4000,4000,3995,3585
20230707,142100,12480145740,4000,4000,4000,3995,986
20230707,142000,12476205785,4000,4000,4000,3995,3023
20230707,141900,12464126400,3995,3995,4000,3995,1103
20230707,141800,12459718180,4000,4000,4000,3995,1634
20230707,141700,12453183360,4000,3995,4005,3995,6516
20230707,141600,12427117165,4000,3995,4000,3995,2777
20230707,141500,12416020450,4000,3995,4000,3995,1043
20230707,141400,12411853650,3995,3995,4000,3990,8045
20230707,141300,12379691400,4000,3990,4000,3990,1936
20230707,141200,12371959350,3995,3995,3995,3990,3182
20230707,141100,12359247320,3995,3990,3995,3990,1781
20230707,141000,12352141095,3995,3990,3995,3990,2275
20230707,140900,12343062675,3990,3990,3995,3985,2304
20230707,140800,12333873035,3990,3985,3990,3980,686
20230707,140700,12331138300,3985,3995,4000,3980,8610
20230707,140600,12296813795,4000,4000,4000,3995,88
20230707,140500,12296462060,4000,4000,4000,3990,219
20230707,140400,12295587130,4000,3995,4000,3990,607
20230707,140300,12293160560,3990,3995,4005,3990,2168
20230707,140200,12284501530,4005,4000,4005,3995,558
20230707,140100,12282270055,4000,3995,4000,3995,679
20230707,140000,12279554125,4000,4000,4000,3995,809
20230707,135900,12276318155,4000,3995,4000,3995,236
20230707,135800,12275375080,3995,3990,3995,3985,788
20230707,135700,12272230885,3990,4000,4000,3985,3088
20230707,135600,12259901850,4000,4000,4005,3995,1208
20230707,135500,12255072430,4000,3995,4000,3990,1450
20230707,135400,12249278600,3995,4000,4005,3995,5153
20230707,135300,12228663150,4000,4005,4010,4000,5765
20230707,135200,12205573785,4005,4015,4015,4005,2052
20230707,135100,12197345270,4015,4010,4015,4005,3583
20230707,135000,12182977555,4005,4005,4010,4005,1907
20230707,134900,12175338225,4010,4010,4015,4005,2136
20230707,134800,12166774400,4005,4005,4010,4000,1835
20230707,134700,12159425110,4005,4005,4010,4000,216
20230707,134600,12158560020,4000,4005,4010,4000,663
20230707,134500,12155904120,4005,4005,4010,4000,4483
20230707,134400,12137959915,4005,4000,4005,4000,601
20230707,134300,12135555805,4005,3995,4005,3995,978
20230707,134200,12131643870,4000,4000,4000,3980,2352
20230707,134100,12122236880,4000,3975,4000,3975,8610
20230707,134000,12087916800,3975,3975,3980,3970,4569
20230707,133900,12069756310,3975,3980,3980,3975,10294
20230707,133800,12028836140,3975,3985,3985,3975,10784
20230707,133700,11985931225,3985,3985,3985,3980,1966
20230707,133600,11978097020,3980,3990,3995,3980,19851
20230707,133500,11898934005,3990,3995,3995,3990,2679
20230707,133400,11888231490,3995,3995,3995,3990,4355
20230707,133300,11870833595,3995,3990,3995,3990,5757
20230707,133200,11847852910,3995,3995,4000,3995,4742
20230707,133100,11828908330,4000,3995,4000,3995,709
20230707,133000,11826075745,3995,4000,4000,3995,6516
20230707,132900,11800029740,4000,4000,4000,3995,6222
20230707,132800,11775159245,4005,4000,4005,4000,6052
20230707,132700,11750948120,4005,4005,4005,4000,3852
20230707,132600,11735535495,4005,4000,4005,4000,6974
20230707,132500,11707632905,4000,4000,4005,3995,7832
20230707,132400,11676322045,4005,4010,4015,4000,20967
20230707,132300,11592440415,4010,4010,4020,4000,26058
20230707,132200,11488077680,4010,4015,4015,4010,2297
20230707,132100,11478866355,4015,4010,4015,4010,3106
20230707,132000,11466407215,4015,4015,4015,4010,2542
20230707,131900,11456201955,4015,4010,4015,4010,506
20230707,131800,11454172820,4015,4010,4015,4010,2536
20230707,131700,11444001045,4010,4010,4015,4010,14464
20230707,131600,11386000110,4010,4020,4020,4010,11442
20230707,131500,11340094135,4015,4030,4030,4015,4030
20230707,131400,11323892660,4020,4020,4030,4020,118
20230707,131300,11323418260,4025,4020,4030,4020,2112
20230707,131200,11314917885,4025,4020,4025,4015,80
20230707,131100,11314596265,4015,4010,4020,4010,2007
20230707,131000,11306534585,4010,4015,4015,4010,2335
20230707,130900,11297164660,4010,4020,4020,4010,6333
20230707,130800,11271752350,4020,4020,4020,4015,1253
20230707,130700,11266721035,4020,4015,4020,4015,8068
20230707,130600,11234327455,4020,4020,4020,4015,8227
20230707,130500,11201288975,4020,4025,4025,4015,5321
20230707,130400,11179917960,4030,4035,4035,4015,19776
20230707,130300,11100391960,4035,4040,4040,4030,266
20230707,130200,11099319560,4045,4030,4045,4025,694
20230707,130100,11096522045,4025,4025,4030,4025,5837
20230707,130000,11073023155,4030,4025,4030,4020,25345
20230707,125900,10971085370,4035,4040,4045,4025,20257
20230707,125800,10889413195,4040,4050,4050,4040,11712
20230707,125700,10842052205,4055,4050,4055,4050,104
20230707,125600,10841630990,4050,4055,4055,4050,172
20230707,125500,10840933610,4050,4055,4055,4050,734
20230707,125400,10837960895,4050,4050,4050,4050,500
20230707,125300,10835935895,4050,4050,4055,4050,348
20230707,125200,10834525805,4055,4055,4055,4050,881
20230707,125100,10830957320,4050,4055,4060,4050,1225
20230707,125000,10825993310,4060,4055,4060,4055,2369
20230707,124900,10816376050,4055,4050,4055,4050,1040
20230707,124800,10812158890,4050,4050,4050,4045,332
20230707,124700,10810814340,4050,4060,4060,4045,1096
20230707,124600,10806375380,4055,4055,4060,4055,813
20230707,124500,10803075870,4060,4065,4070,4060,1375
20230707,124400,10797493045,4070,4060,4070,4060,327
20230707,124300,10796162465,4070,4060,4070,4050,3096
20230707,124200,10783594185,4060,4050,4065,4050,154
20230707,124100,10782968865,4045,4050,4060,4045,4434
20230707,124000,10764999080,4050,4050,4055,4050,577
20230707,123900,10762659940,4050,4050,4055,4050,385
20230707,123800,10761100685,4050,4050,4055,4050,1010
20230707,123700,10757009670,4055,4045,4055,4045,1831
20230707,123600,10749594355,4050,4050,4050,4045,210
20230707,123500,10748743860,4050,4045,4055,4045,1161
20230707,123400,10744043800,4055,4050,4055,4045,158
20230707,123300,10743404140,4050,4050,4055,4045,4094
20230707,123200,10726827635,4055,4055,4060,4050,1230
20230707,123100,10721846040,4050,4060,4060,4050,8385
20230707,123000,10687820380,4065,4065,4065,4060,1401
20230707,122900,10682125365,4065,4065,4070,4065,1105
20230707,122800,10677633535,4065,4070,4075,4065,1672
20230707,122700,10670828480,4070,4075,4075,4070,211
20230707,122600,10669968685,4075,4070,4085,4070,3631
20230707,122500,10655175005,4070,4060,4070,4060,1742
20230707,122400,10648093775,4065,4065,4065,4060,1555
20230707,122300,10641773270,4065,4060,4065,4055,930
20230707,122200,10637997450,4060,4060,4065,4055,913
20230707,122100,10634290655,4060,4060,4060,4055,1456
20230707,122000,10628379300,4060,4060,4065,4055,1168
20230707,121900,10623637250,4055,4060,4060,4055,424
20230707,121800,10621915820,4060,4060,4060,4055,2224
20230707,121700,10612893210,4060,4060,4065,4055,824
20230707,121600,10609547785,4060,4060,4065,4055,3055
20230707,121500,10597145700,4065,4065,4065,4060,2741
20230707,121400,10586017215,4065,4060,4065,4055,1348
20230707,121300,10580544740,4055,4060,4060,4055,115
20230707,121200,10580078150,4060,4060,4060,4055,13
20230707,121100,10580025400,4055,4065,4065,4055,2555
20230707,121000,10569652090,4060,4065,4065,4060,714
20230707,120900,10566752690,4060,4060,4065,4055,2090
20230707,120800,10558267330,4055,4060,4060,4055,335
20230707,120700,10556907440,4060,4055,4060,4050,945
20230707,120600,10553075370,4050,4050,4055,4050,237
20230707,120500,10552115490,4055,4050,4055,4050,121
20230707,120400,10551625160,4055,4050,4055,4050,2714
20230707,120300,10540630200,4050,4050,4050,4045,155
20230707,120200,10540003175,4050,4050,4050,4045,71
20230707,120100,10539715675,4050,4045,4050,4040,3844
20230707,120000,10524150555,4045,4045,4045,4040,387
20230707,115900,10522585175,4045,4045,4045,4040,1626
20230707,115800,10516016040,4040,4045,4045,4040,266
20230707,115700,10514940280,4045,4045,4045,4040,1958
20230707,115600,10507023505,4040,4045,4045,4035,3112
20230707,115500,10494450950,4045,4040,4045,4040,3223
20230707,115400,10481419985,4040,4040,4045,4040,622
20230707,115300,10478907070,4045,4040,4045,4035,1322
20230707,115200,10473569670,4045,4040,4045,4040,1235
20230707,115100,10468575195,4035,4035,4040,4035,931
20230707,115000,10464816945,4040,4040,4040,4035,1683
20230707,114900,10458023515,4040,4040,4040,4035,3985
20230707,114800,10441924545,4035,4035,4040,4035,272
20230707,114700,10440826970,4040,4035,4040,4035,2043
20230707,114600,10432583085,4035,4035,4035,4030,1410
20230707,114500,10426893765,4035,4035,4035,4030,90
20230707,114400,10426531025,4030,4035,4035,4030,1938
20230707,114300,10418711330,4040,4035,4040,4035,60
20230707,114200,10418468965,4035,4040,4040,4030,410
20230707,114100,10416816205,4040,4040,4040,4030,5425
20230707,114000,10394916585,4035,4045,4045,4035,665
20230707,113900,10392231030,4045,4040,4045,4040,219
20230707,113800,10391346255,4045,4040,4045,4035,960
20230707,113700,10387467895,4040,4035,4040,4035,190
20230707,113600,10386700960,4035,4040,4040,4035,728
20230707,113500,10383763000,4040,4040,4045,4035,7869
20230707,113400,10351980025,4045,4045,4045,4040,307
20230707,113300,10350739570,4045,4045,4045,4040,2599
20230707,113200,10340236145,4045,4040,4045,4040,471
20230707,113100,10338331100,4040,4035,4040,4035,4299
20230707,113000,10320967555,4035,4035,4040,4035,231
20230707,112900,10320035460,4035,4035,4035,4030,7283
20230707,112800,10290648825,4035,4030,4035,4030,1757
20230707,112700,10283562590,4030,4035,4035,4030,2009
20230707,112600,10275464130,4030,4025,4030,4025,5183
20230707,112500,10254578085,4025,4030,4030,4020,734
20230707,112400,10251624635,4030,4030,4030,4020,1085
20230707,112300,10247257790,4025,4030,4030,4025,1109
20230707,112200,10242793035,4025,4030,4030,4020,14306
20230707,112100,10185251820,4030,4035,4035,4030,2693
20230707,112000,10174396955,4035,4030,4035,4025,4437
20230707,111900,10156503365,4035,4020,4035,4020,5486
20230707,111800,10134421915,4020,4030,4030,4020,12285
20230707,111700,10084968055,4030,4035,4035,4030,11548
20230707,111600,10038413765,4040,4035,4040,4035,5263
20230707,111500,10017176645,4035,4045,4045,4035,3856
20230707,111400,10001609905,4045,4050,4050,4040,1002
20230707,111300,9997561750,4050,4045,4050,4040,3616
20230707,111200,9982947800,4050,4055,4055,4045,13094
20230707,111100,9929929350,4055,4055,4055,4050,6969
20230707,111000,9901704010,4050,4055,4055,4045,8600
20230707,110900,9866874560,4055,4055,4055,4050,14561
20230707,110800,9807898780,4055,4065,4065,4055,3275
20230707,110700,9794618035,4070,4070,4070,4050,884
20230707,110600,9791036250,4070,4055,4070,4050,2153
20230707,110500,9782284555,4060,4060,4060,4055,5501
20230707,110400,9759972740,4060,4060,4060,4055,1450
20230707,110300,9754091275,4060,4070,4070,4055,1381
20230707,110200,9748481765,4070,4070,4070,4060,10096
20230707,110100,9707469505,4065,4070,4070,4065,2870
20230707,110000,9695800840,4070,4070,4070,4065,5112
20230707,105900,9675019055,4075,4080,4080,4065,2772
20230707,105800,9663740310,4080,4080,4080,4075,643
20230707,105700,9661119720,4080,4075,4080,4075,249
20230707,105600,9660104905,4080,4070,4080,4070,4630
20230707,105500,9641243670,4075,4065,4075,4065,958
20230707,105400,9637344760,4065,4065,4070,4065,3875
20230707,105300,9621586565,4070,4075,4075,4070,1160
20230707,105200,9616864535,4070,4070,4075,4070,3645
20230707,105100,9602029210,4070,4075,4080,4070,1202
20230707,105000,9597133400,4075,4080,4080,4070,2201
20230707,104900,9588167780,4080,4090,4090,4080,11767
20230707,104800,9540122100,4090,4080,4090,4080,3914
20230707,104700,9524135180,4085,4100,4100,4085,1851
20230707,104600,9516567330,4100,4095,4100,4090,7726
20230707,104500,9484934770,4095,4090,4095,4090,3668
20230707,104400,9469926045,4090,4080,4090,4080,5524
20230707,104300,9447362935,4080,4075,4085,4075,3821
20230707,104200,9431774180,4075,4070,4080,4070,2851
20230707,104100,9420161030,4070,4065,4075,4065,2173
20230707,104000,9411315870,4065,4070,4075,4065,4415
20230707,103900,9393356130,4070,4065,4070,4065,1157
20230707,103800,9388648765,4065,4065,4070,4060,6935
20230707,103700,9360472330,4065,4065,4065,4055,3912
20230707,103600,9344589170,4060,4065,4070,4060,7450
20230707,103500,9314306390,4065,4070,4070,4065,1125
20230707,103400,9309728935,4065,4070,4070,4065,653
20230707,103300,9307071505,4070,4075,4080,4065,6454
20230707,103200,9280781095,4075,4070,4075,4070,1911
20230707,103100,9273001470,4065,4065,4065,4060,726
20230707,103000,9270050295,4065,4070,4070,4060,2330
20230707,102900,9260583400,4060,4055,4070,4055,3714
20230707,102800,9245496885,4060,4055,4060,4050,9259
20230707,102700,9207960920,4055,4050,4060,4050,800
20230707,102600,9204714690,4050,4055,4060,4050,5563
20230707,102500,9182179285,4055,4065,4075,4055,7904
20230707,102400,9150045700,4070,4060,4070,4060,3988
20230707,102300,9133843330,4060,4050,4060,4045,3506
20230707,102200,9119628265,4050,4045,4050,4045,135
20230707,102100,9119081830,4050,4040,4050,4035,6323
20230707,102000,9093520575,4035,4040,4040,4035,2995
20230707,101900,9081421385,4040,4045,4060,4040,19233
20230707,101800,9003609800,4050,4040,4050,4040,5243
20230707,101700,8982418910,4045,4055,4060,4040,17756
20230707,101600,8910555760,4060,4055,4060,4050,9147
20230707,101500,8873482900,4050,4040,4055,4035,14642
20230707,101400,8814233620,4035,4040,4040,4035,10569
20230707,101300,8771564490,4035,4035,4040,4030,6341
20230707,101200,8745977300,4030,4040,4045,4030,9105
20230707,101100,8709217530,4040,4045,4045,4035,5743
20230707,101000,8686016475,4045,4025,4045,4020,14063
20230707,100900,8629287950,4025,4030,4045,4020,21417
20230707,100800,8543028875,4025,4035,4045,4025,26171
20230707,100700,8437536325,4035,4055,4055,4035,25212
20230707,100600,8335565205,4055,4055,4055,4050,12214
20230707,100500,8286058325,4055,4060,4070,4055,11401
20230707,100400,8239791395,4070,4060,4070,4050,19944
20230707,100300,8158852175,4060,4080,4080,4060,16401
20230707,100200,8092102715,4085,4090,4090,4080,8165
20230707,100100,8058748050,4090,4080,4090,4070,9295
20230707,100000,8020833645,4080,4080,4080,4045,46128
20230707,095900,7833524535,4080,4100,4100,4080,38944
20230707,095800,7674342095,4100,4140,4140,4100,27413
20230707,095700,7561454680,4130,4150,4150,4130,9959
20230707,095600,7520261625,4135,4160,4165,4135,10371
20230707,095500,7477224430,4160,4150,4165,4145,7264
20230707,095400,7447044910,4150,4125,4150,4125,28022
20230707,095300,7331189650,4130,4140,4150,4125,24325
20230707,095200,7230606740,4150,4155,4155,4135,30422
20230707,095100,7104568985,4155,4155,4165,4150,16781
20230707,095000,7034861610,4160,4165,4180,4155,29093
20230707,094900,6913781215,4170,4205,4205,4165,33526
20230707,094800,6773408565,4205,4225,4225,4205,24254
20230707,094700,6671277205,4220,4225,4230,4215,8431
20230707,094600,6635702980,4220,4210,4230,4210,18940
20230707,094500,6555761135,4210,4240,4240,4210,22944
20230707,094400,6458843870,4240,4255,4255,4240,19943
20230707,094300,6374133980,4250,4260,4265,4250,10410
20230707,094200,6329825245,4265,4270,4275,4260,7190
20230707,094100,6299162210,4270,4275,4280,4270,5247
20230707,094000,6276739900,4275,4275,4280,4270,7885
20230707,093900,6243031940,4275,4275,4280,4270,5649
20230707,093800,6218894710,4275,4280,4280,4270,5601
20230707,093700,6194963460,4280,4270,4280,4270,7660
20230707,093600,6162209930,4270,4270,4280,4270,7953
20230707,093500,6128225455,4270,4260,4275,4250,10322
20230707,093400,6084235950,4255,4250,4260,4250,19261
20230707,093300,6002333860,4255,4265,4265,4250,21075
20230707,093200,5912643855,4265,4270,4280,4265,14366
20230707,093100,5851310835,4275,4280,4280,4270,14743
20230707,093000,5788297085,4280,4280,4285,4280,5154
20230707,092900,5766236230,4275,4285,4290,4275,19422
20230707,092800,5683090710,4285,4290,4290,4285,9178
20230707,092700,5643751110,4290,4290,4290,4285,7206
20230707,092600,5612852540,4290,4295,4295,4290,10997
20230707,092500,5565646110,4295,4305,4305,4295,27773
20230707,092400,5446223730,4300,4300,4305,4290,18738
20230707,092300,5365678415,4300,4285,4300,4285,27327
20230707,092200,5248326780,4290,4295,4295,4285,10516
20230707,092100,5203198515,4295,4275,4295,4275,15848
20230707,092000,5135314565,4280,4285,4285,4270,38076
20230707,091900,4972525065,4285,4295,4295,4280,22682
20230707,091800,4875305220,4295,4295,4295,4285,13112
20230707,091700,4819060485,4295,4300,4300,4290,12209
20230707,091600,4766649200,4295,4285,4300,4280,11666
20230707,091500,4716593275,4280,4280,4290,4275,17271
20230707,091400,4642671940,4275,4280,4290,4270,17599
20230707,091300,4567392665,4275,4295,4295,4275,22463
20230707,091200,4471265060,4290,4300,4310,4280,21291
20230707,091100,4379861455,4300,4325,4325,4290,12071
20230707,091000,4327840870,4325,4285,4325,4280,31148
20230707,090900,4193573865,4285,4275,4290,4270,34049
20230707,090800,4047874130,4275,4300,4310,4275,28989
20230707,090700,3923518950,4315,4300,4320,4295,26330
20230707,090600,3810105985,4300,4290,4300,4280,36357
20230707,090500,3654162550,4285,4305,4305,4275,62393
20230707,090400,3386493925,4305,4340,4340,4300,95279
20230707,090300,2974665150,4340,4365,4365,4330,105205
20230707,090200,2517642810,4355,4395,4400,4300,172556
20230707,090100,1764503560,4395,4310,4400,4295,243553
20230707,090000,701282545,4300,4310,4340,4295,162163