KissMeData/034020/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,190700,62864166030,17920,17920,17920,17920,67250
20230704,190600,62864166030,17920,17920,17920,17920,0
20230704,190500,62864166030,17920,17920,17920,17920,0
20230704,190400,62864166030,17920,17920,17920,17920,0
20230704,190300,62864166030,17920,17920,17920,17920,0
20230704,190200,62864166030,17920,17920,17920,17920,0
20230704,190100,62864166030,17920,17920,17920,17920,0
20230704,190000,62864166030,17920,17920,17920,17920,0
20230704,185900,62864166030,17920,17920,17920,17920,0
20230704,185800,62864166030,17920,17920,17920,17920,0
20230704,185700,62864166030,17920,17920,17920,17920,0
20230704,185600,62864166030,17920,17920,17920,17920,0
20230704,185500,62864166030,17920,17920,17920,17920,0
20230704,185400,62864166030,17920,17920,17920,17920,0
20230704,185300,62864166030,17920,17920,17920,17920,0
20230704,185200,62864166030,17920,17920,17920,17920,0
20230704,185100,62864166030,17920,17920,17920,17920,0
20230704,185000,62864166030,17920,17920,17920,17920,0
20230704,184900,62864166030,17920,17920,17920,17920,0
20230704,184800,62864166030,17920,17920,17920,17920,0
20230704,184700,62864166030,17920,17920,17920,17920,0
20230704,184600,62864166030,17920,17920,17920,17920,0
20230704,184500,62864166030,17920,17920,17920,17920,0
20230704,184400,62864166030,17920,17920,17920,17920,0
20230704,184300,62864166030,17920,17920,17920,17920,0
20230704,184200,62864166030,17920,17920,17920,17920,0
20230704,184100,62864166030,17920,17920,17920,17920,0
20230704,184000,62864166030,17920,17920,17920,17920,0
20230704,183900,62864166030,17920,17920,17920,17920,0
20230704,183800,62864166030,17920,17920,17920,17920,0
20230704,183700,62864166030,17920,17920,17920,17920,67250
20230704,183600,62864166030,17920,17920,17920,17920,0
20230704,183500,62864166030,17920,17920,17920,17920,0
20230704,183400,62864166030,17920,17920,17920,17920,0
20230704,183300,62864166030,17920,17920,17920,17920,0
20230704,183200,62864166030,17920,17920,17920,17920,0
20230704,183100,62864166030,17920,17920,17920,17920,0
20230704,183000,62864166030,17920,17920,17920,17920,0
20230704,182900,62864166030,17920,17920,17920,17920,0
20230704,182800,62864166030,17920,17920,17920,17920,0
20230704,182700,62864166030,17920,17920,17920,17920,0
20230704,182600,62864166030,17920,17920,17920,17920,0
20230704,182500,62864166030,17920,17920,17920,17920,0
20230704,182400,62864166030,17920,17920,17920,17920,0
20230704,182300,62864166030,17920,17920,17920,17920,0
20230704,182200,62864166030,17920,17920,17920,17920,0
20230704,182100,62864166030,17920,17920,17920,17920,0
20230704,182000,62864166030,17920,17920,17920,17920,0
20230704,181900,62864166030,17920,17920,17920,17920,0
20230704,181800,62864166030,17920,17920,17920,17920,0
20230704,181700,62864166030,17920,17920,17920,17920,0
20230704,181600,62864166030,17920,17920,17920,17920,0
20230704,181500,62864166030,17920,17920,17920,17920,0
20230704,181400,62864166030,17920,17920,17920,17920,0
20230704,181300,62864166030,17920,17920,17920,17920,0
20230704,181200,62864166030,17920,17920,17920,17920,0
20230704,181100,62864166030,17920,17920,17920,17920,0
20230704,181000,62864166030,17920,17920,17920,17920,0
20230704,180900,62864166030,17920,17920,17920,17920,0
20230704,180800,62864166030,17920,17920,17920,17920,0
20230704,180700,62864166030,17920,17920,17920,17920,67250
20230704,180600,62864166030,17920,17920,17920,17920,0
20230704,180500,62864166030,17920,17920,17920,17920,0
20230704,180400,62864166030,17920,17920,17920,17920,0
20230704,180300,62864166030,17920,17920,17920,17920,0
20230704,180200,62864166030,17920,17920,17920,17920,0
20230704,180100,62864166030,17920,17920,17920,17920,0
20230704,180000,62864166030,17920,17920,17920,17920,0
20230704,175900,62864166030,17920,17920,17920,17920,0
20230704,175800,62864166030,17920,17920,17920,17920,0
20230704,175700,62864166030,17920,17920,17920,17920,0
20230704,175600,62864166030,17920,17920,17920,17920,0
20230704,175500,62864166030,17920,17920,17920,17920,0
20230704,175400,62864166030,17920,17920,17920,17920,0
20230704,175300,62864166030,17920,17920,17920,17920,0
20230704,175200,62864166030,17920,17920,17920,17920,0
20230704,175100,62864166030,17920,17920,17920,17920,0
20230704,175000,62864166030,17920,17920,17920,17920,0
20230704,174900,62864166030,17920,17920,17920,17920,0
20230704,174800,62864166030,17920,17920,17920,17920,0
20230704,174700,62864166030,17920,17920,17920,17920,0
20230704,174600,62864166030,17920,17920,17920,17920,0
20230704,174500,62864166030,17920,17920,17920,17920,0
20230704,174400,62864166030,17920,17920,17920,17920,0
20230704,174300,62864166030,17920,17920,17920,17920,0
20230704,174200,62864166030,17920,17920,17920,17920,0
20230704,174100,62864166030,17920,17920,17920,17920,0
20230704,174000,62864166030,17920,17920,17920,17920,0
20230704,173900,62864166030,17920,17920,17920,17920,0
20230704,173800,62864166030,17920,17920,17920,17920,0
20230704,173700,62864166030,17920,17920,17920,17920,67250
20230704,173600,62864166030,17920,17920,17920,17920,0
20230704,173500,62864166030,17920,17920,17920,17920,0
20230704,173400,62864166030,17920,17920,17920,17920,0
20230704,173300,62864166030,17920,17920,17920,17920,0
20230704,173200,62864166030,17920,17920,17920,17920,0
20230704,173100,62864166030,17920,17920,17920,17920,0
20230704,173000,62864166030,17920,17920,17920,17920,0
20230704,172900,62864166030,17920,17920,17920,17920,0
20230704,172800,62864166030,17920,17920,17920,17920,0
20230704,172700,62864166030,17920,17920,17920,17920,0
20230704,172600,62864166030,17920,17920,17920,17920,0
20230704,172500,62864166030,17920,17920,17920,17920,0
20230704,172400,62864166030,17920,17920,17920,17920,0
20230704,172300,62864166030,17920,17920,17920,17920,0
20230704,172200,62864166030,17920,17920,17920,17920,0
20230704,172100,62864166030,17920,17920,17920,17920,0
20230704,172000,62864166030,17920,17920,17920,17920,0
20230704,171900,62864166030,17920,17920,17920,17920,0
20230704,171800,62864166030,17920,17920,17920,17920,0
20230704,171700,62864166030,17920,17920,17920,17920,0
20230704,171600,62864166030,17920,17920,17920,17920,0
20230704,171500,62864166030,17920,17920,17920,17920,0
20230704,171400,62864166030,17920,17920,17920,17920,0
20230704,171300,62864166030,17920,17920,17920,17920,0
20230704,171200,62864166030,17920,17920,17920,17920,0
20230704,171100,62864166030,17920,17920,17920,17920,0
20230704,171000,62864166030,17920,17920,17920,17920,0
20230704,170900,62864166030,17920,17920,17920,17920,0
20230704,170800,62864166030,17920,17920,17920,17920,0
20230704,170700,62864166030,17920,17920,17920,17920,67250
20230704,170600,62864166030,17920,17920,17920,17920,0
20230704,170500,62864166030,17920,17920,17920,17920,0
20230704,170400,62864166030,17920,17920,17920,17920,0
20230704,170300,62864166030,17920,17920,17920,17920,0
20230704,170200,62864166030,17920,17920,17920,17920,0
20230704,170100,62864166030,17920,17920,17920,17920,0
20230704,170000,62864166030,17920,17920,17920,17920,0
20230704,165900,62864166030,17920,17920,17920,17920,0
20230704,165800,62864166030,17920,17920,17920,17920,0
20230704,165700,62864166030,17920,17920,17920,17920,0
20230704,165600,62864166030,17920,17920,17920,17920,0
20230704,165500,62864166030,17920,17920,17920,17920,0
20230704,165400,62864166030,17920,17920,17920,17920,0
20230704,165300,62864166030,17920,17920,17920,17920,0
20230704,165200,62864166030,17920,17920,17920,17920,0
20230704,165100,62864166030,17920,17920,17920,17920,0
20230704,165000,62864166030,17920,17920,17920,17920,0
20230704,164900,62864166030,17920,17920,17920,17920,0
20230704,164800,62864166030,17920,17920,17920,17920,0
20230704,164700,62864166030,17920,17920,17920,17920,0
20230704,164600,62864166030,17920,17920,17920,17920,0
20230704,164500,62864166030,17920,17920,17920,17920,0
20230704,164400,62864166030,17920,17920,17920,17920,0
20230704,164300,62864166030,17920,17920,17920,17920,0
20230704,164200,62864166030,17920,17920,17920,17920,0
20230704,164100,62864166030,17920,17920,17920,17920,0
20230704,164000,62864166030,17920,17920,17920,17920,0
20230704,163900,62864166030,17920,17920,17920,17920,0
20230704,163800,62864166030,17920,17920,17920,17920,0
20230704,163700,62864166030,17920,17920,17920,17920,67250
20230704,163600,62864166030,17920,17920,17920,17920,0
20230704,163500,62864166030,17920,17920,17920,17920,0
20230704,163400,62864166030,17920,17920,17920,17920,0
20230704,163300,62864166030,17920,17920,17920,17920,0
20230704,163200,62864166030,17920,17920,17920,17920,0
20230704,163100,62864166030,17920,17920,17920,17920,0
20230704,163000,62864166030,17920,17920,17920,17920,0
20230704,162900,62864166030,17920,17920,17920,17920,0
20230704,162800,62864166030,17920,17920,17920,17920,0
20230704,162700,62864166030,17920,17920,17920,17920,0
20230704,162600,62864166030,17920,17920,17920,17920,0
20230704,162500,62864166030,17920,17920,17920,17920,0
20230704,162400,62864166030,17920,17920,17920,17920,0
20230704,162300,62864166030,17920,17920,17920,17920,0
20230704,162200,62864166030,17920,17920,17920,17920,0
20230704,162100,62864166030,17920,17920,17920,17920,0
20230704,162000,62864166030,17920,17920,17920,17920,0
20230704,161900,62864166030,17920,17920,17920,17920,0
20230704,161800,62864166030,17920,17920,17920,17920,0
20230704,161700,62864166030,17920,17920,17920,17920,0
20230704,161600,62864166030,17920,17920,17920,17920,0
20230704,161500,62864166030,17920,17920,17920,17920,0
20230704,161400,62864166030,17920,17920,17920,17920,0
20230704,161300,62864166030,17920,17920,17920,17920,0
20230704,161200,62864166030,17920,17920,17920,17920,0
20230704,161100,62864166030,17920,17920,17920,17920,0
20230704,161000,62864166030,17920,17920,17920,17920,0
20230704,160900,62864166030,17920,17920,17920,17920,0
20230704,160800,62864166030,17920,17920,17920,17920,0
20230704,160700,62864166030,17920,17920,17920,17920,67250
20230704,160600,62864166030,17920,17920,17920,17920,0
20230704,160500,62864166030,17920,17920,17920,17920,0
20230704,160400,62864166030,17920,17920,17920,17920,0
20230704,160300,62864166030,17920,17920,17920,17920,0
20230704,160200,62864166030,17920,17920,17920,17920,0
20230704,160100,62864166030,17920,17920,17920,17920,0
20230704,160000,62864166030,17920,17920,17920,17920,0
20230704,155900,62864166030,17920,17920,17920,17920,0
20230704,155800,62864166030,17920,17920,17920,17920,0
20230704,155700,62864166030,17920,17920,17920,17920,0
20230704,155600,62864166030,17920,17920,17920,17920,0
20230704,155500,62864166030,17920,17920,17920,17920,0
20230704,155400,62864166030,17920,17920,17920,17920,0
20230704,155300,62864166030,17920,17920,17920,17920,0
20230704,155200,62864166030,17920,17920,17920,17920,0
20230704,155100,62864166030,17920,17920,17920,17920,0
20230704,155000,62864166030,17920,17920,17920,17920,0
20230704,154900,62864166030,17920,17920,17920,17920,0
20230704,154800,62864166030,17920,17920,17920,17920,0
20230704,154700,62864166030,17920,17920,17920,17920,0
20230704,154600,62864166030,17920,17920,17920,17920,0
20230704,154500,62864166030,17920,17920,17920,17920,0
20230704,154400,62864166030,17920,17920,17920,17920,0
20230704,154300,62864166030,17920,17920,17920,17920,0
20230704,154200,62864166030,17920,17920,17920,17920,0
20230704,154100,62864166030,17920,17920,17920,17920,0
20230704,154000,62864166030,17920,17920,17920,17920,0
20230704,153900,62864166030,17920,17920,17920,17920,0
20230704,153800,62864166030,17920,17920,17920,17920,0
20230704,153700,62864166030,17920,17920,17920,17920,67250
20230704,153600,62864166030,17920,17920,17920,17920,0
20230704,153500,62864166030,17920,17920,17920,17920,0
20230704,153400,62864166030,17920,17920,17920,17920,0
20230704,153300,62864166030,17920,17920,17920,17920,0
20230704,153200,62864166030,17920,17920,17920,17920,0
20230704,153100,62864166030,17920,17920,17920,17920,0
20230704,153000,62864166030,17920,17920,17920,17920,67250
20230704,152900,61659046030,17930,17930,17930,17930,0
20230704,152800,61659046030,17930,17930,17930,17930,0
20230704,152700,61659046030,17930,17930,17930,17930,0
20230704,152600,61659046030,17930,17930,17930,17930,0
20230704,152500,61659046030,17930,17930,17930,17930,0
20230704,152400,61659046030,17930,17930,17930,17930,0
20230704,152300,61659046030,17930,17930,17930,17930,0
20230704,152200,61659046030,17930,17930,17930,17930,0
20230704,152100,61659046030,17930,17930,17930,17930,0
20230704,152000,61659046030,17930,17930,17930,17930,0
20230704,151900,61659046030,17930,17940,17940,17920,9413
20230704,151800,61490307180,17930,17920,17930,17890,16806
20230704,151700,61189317370,17910,17900,17920,17900,6405
20230704,151600,61074609000,17910,17910,17920,17900,4426
20230704,151500,60995360110,17900,17890,17910,17890,5617
20230704,151400,60894844750,17890,17890,17910,17890,4865
20230704,151300,60807779570,17890,17910,17920,17890,18593
20230704,151200,60475059910,17910,17930,17940,17910,12974
20230704,151100,60242528790,17930,17930,17940,17920,5890
20230704,151000,60136924530,17920,17910,17930,17910,8676
20230704,150900,59981453410,17910,17890,17920,17890,12338
20230704,150800,59760569380,17890,17900,17910,17890,7245
20230704,150700,59630940600,17910,17920,17930,17880,105416
20230704,150600,57744847440,17920,17930,17940,17910,9150
20230704,150500,57580863550,17930,17910,17940,17910,22754
20230704,150400,57173015230,17900,17910,17920,17900,10974
20230704,150300,56976471940,17910,17910,17920,17900,14269
20230704,150200,56720915940,17900,17910,17910,17900,3840
20230704,150100,56652154860,17900,17900,17920,17900,20519
20230704,150000,56284686770,17900,17910,17920,17900,35503
20230704,145900,55649013500,17910,17920,17930,17910,5821
20230704,145800,55544701540,17920,17920,17930,17920,2804
20230704,145700,55494432860,17920,17920,17930,17910,5959
20230704,145600,55387654600,17920,17930,17930,17920,4857
20230704,145500,55300615720,17920,17910,17940,17910,16435
20230704,145400,55005894560,17910,17910,17940,17910,11585
20230704,145300,54798190160,17910,17930,17940,17910,27355
20230704,145200,54308108620,17930,17920,17940,17920,11056
20230704,145100,54109877320,17920,17930,17930,17920,2475
20230704,145000,54065513690,17920,17930,17950,17920,23422
20230704,144900,53645432740,17930,17940,17950,17930,6456
20230704,144800,53529615960,17940,17950,17950,17930,11766
20230704,144700,53318469790,17940,17940,17950,17940,2903
20230704,144600,53266388020,17940,17950,17960,17940,6090
20230704,144500,53157078820,17950,17940,17970,17940,25027
20230704,144400,52707808350,17940,17940,17950,17940,1761
20230704,144300,52676213860,17940,17950,17950,17940,1076
20230704,144200,52656908710,17940,17960,17960,17940,9689
20230704,144100,52482994460,17950,17950,17960,17950,3483
20230704,144000,52420470730,17950,17950,17960,17950,2239
20230704,143900,52380268190,17950,17960,17960,17950,3067
20230704,143800,52325204470,17950,17960,17960,17950,1854
20230704,143700,52291924770,17960,17940,17960,17940,6812
20230704,143600,52169620420,17940,17950,17950,17940,5408
20230704,143500,52072563850,17950,17950,17960,17940,3399
20230704,143400,52011554830,17950,17930,17960,17930,19870
20230704,143300,51654778290,17930,17930,17940,17930,1157
20230704,143200,51634032260,17930,17930,17940,17930,1423
20230704,143100,51608513840,17930,17930,17940,17930,8145
20230704,143000,51462443400,17930,17930,17940,17930,2332
20230704,142900,51420623650,17940,17930,17940,17930,3473
20230704,142800,51358328490,17930,17940,17940,17930,1747
20230704,142700,51326998620,17940,17940,17950,17930,6901
20230704,142600,51203196620,17940,17940,17950,17940,1483
20230704,142500,51176590730,17950,17950,17960,17940,3671
20230704,142400,51110700230,17940,17940,17950,17940,3143
20230704,142300,51054313150,17940,17930,17950,17930,1926
20230704,142200,51019759280,17930,17950,17950,17930,10287
20230704,142100,50835209150,17950,17930,17960,17930,8860
20230704,142000,50676202800,17930,17930,17940,17930,1809
20230704,141900,50643757950,17930,17940,17950,17930,3493
20230704,141800,50581094460,17940,17940,17950,17940,2142
20230704,141700,50542666880,17940,17940,17950,17930,7492
20230704,141600,50408264500,17940,17960,17960,17940,4030
20230704,141500,50335928320,17950,17950,17960,17950,1875
20230704,141400,50302262260,17950,17950,17960,17950,3270
20230704,141300,50243548970,17960,17980,17990,17950,6144
20230704,141200,50133122920,17980,17980,17990,17970,2546
20230704,141100,50087342690,17970,17950,17970,17950,4767
20230704,141000,50001727670,17950,17980,17990,17950,8341
20230704,140900,49851879360,17980,17990,18000,17980,1364
20230704,140800,49827344560,17990,18000,18010,17990,11417
20230704,140700,49621839960,18000,18020,18020,17990,7954
20230704,140600,49478669700,18020,17980,18020,17970,20760
20230704,140500,49104953920,17980,17970,17980,17970,2478
20230704,140400,49060413480,17970,17960,17980,17960,2203
20230704,140300,49020840980,17960,17960,17970,17960,3785
20230704,140200,48952856420,17960,17960,17960,17950,1789
20230704,140100,48920743370,17950,17970,17970,17950,1812
20230704,140000,48888202610,17960,17950,17960,17950,2627
20230704,135900,48841039370,17950,17950,17960,17950,4986
20230704,135800,48751540410,17950,17950,17960,17940,4006
20230704,135700,48679642470,17950,17960,17960,17950,6000
20230704,135600,48571918340,17960,17950,17960,17950,2275
20230704,135500,48531062220,17960,17960,17960,17950,1283
20230704,135400,48508023820,17950,17960,17960,17950,3640
20230704,135300,48442675670,17960,17960,17970,17960,2124
20230704,135200,48404528610,17960,17960,17970,17960,1692
20230704,135100,48374137620,17960,17970,17980,17960,3030
20230704,135000,48319694540,17970,17970,17980,17970,1074
20230704,134900,48300392830,17980,17970,17980,17960,1972
20230704,134800,48264952560,17960,17960,17970,17950,3023
20230704,134700,48210659000,17960,17960,17970,17950,4715
20230704,134600,48125999480,17970,17960,17970,17960,560
20230704,134500,48115941020,17970,17980,17980,17960,7005
20230704,134400,47990025010,17980,18000,18000,17980,6495
20230704,134300,47873171590,17990,17990,18000,17980,5444
20230704,134200,47775244450,17980,17990,18000,17980,5169
20230704,134100,47682280040,17990,17990,18000,17990,913
20230704,134000,47665854780,17990,17990,18000,17970,15186
20230704,133900,47392730980,18000,18000,18010,17990,7750
20230704,133800,47253231700,18000,18000,18010,18000,1290
20230704,133700,47230010360,18000,18000,18010,18000,1243
20230704,133600,47207632460,18010,18010,18020,18000,5686
20230704,133500,47105235820,18000,18000,18010,18000,1295
20230704,133400,47081924600,18000,18010,18010,18000,3507
20230704,133300,47018771000,18010,17990,18030,17990,18980
20230704,133200,46676837210,17990,18000,18010,17990,6520
20230704,133100,46559480840,18000,18000,18010,18000,1916
20230704,133000,46524992790,18000,18000,18010,18000,6489
20230704,132900,46408187610,18000,18000,18010,18000,2698
20230704,132800,46359613420,18010,18000,18010,18000,4690
20230704,132700,46275177480,18000,18000,18010,17990,5373
20230704,132600,46178464980,18000,18000,18010,18000,5471
20230704,132500,46079980880,18010,18010,18020,18000,9379
20230704,132400,45911064550,18010,18020,18020,18010,11077
20230704,132300,45711461180,18010,18020,18020,18000,1765
20230704,132200,45679677700,18020,18010,18020,18000,3854
20230704,132100,45610252290,18010,18030,18040,17970,15378
20230704,132000,45333397000,17960,17950,18030,17940,91922
20230704,131900,43679282490,17950,17940,17960,17940,2240
20230704,131800,43639077290,17940,17940,17950,17940,5356
20230704,131700,43542978150,17940,17930,17950,17930,6688
20230704,131600,43422993100,17940,17940,17940,17930,1936
20230704,131500,43388267480,17940,17940,17940,17930,790
20230704,131400,43374101250,17940,17930,17940,17930,1031
20230704,131300,43355612440,17930,17930,17940,17930,1128
20230704,131200,43335382270,17930,17930,17940,17930,728
20230704,131100,43322328800,17930,17930,17930,17920,3295
20230704,131000,43263270910,17930,17930,17940,17930,2209
20230704,130900,43223662020,17940,17940,17940,17930,202
20230704,130800,43220038220,17940,17930,17940,17930,1974
20230704,130700,43184635060,17930,17920,17940,17920,2361
20230704,130600,43142302770,17920,17910,17930,17910,1200
20230704,130500,43120798720,17920,17920,17920,17910,3416
20230704,130400,43059586500,17910,17920,17930,17910,2498
20230704,130300,43014831350,17930,17920,17940,17920,16265
20230704,130200,42723208240,17920,17930,17930,17920,4102
20230704,130100,42649668950,17930,17930,17940,17920,3875
20230704,130000,42580197720,17930,17940,17940,17930,10550
20230704,125900,42390965500,17950,17940,17950,17940,1499
20230704,125800,42364072480,17940,17930,17940,17930,1889
20230704,125700,42330187150,17940,17940,17940,17930,484
20230704,125600,42321507390,17940,17940,17940,17930,1886
20230704,125500,42287686160,17930,17940,17950,17930,2594
20230704,125400,42241153330,17940,17930,17940,17930,1445
20230704,125300,42215238340,17930,17930,17950,17930,3640
20230704,125200,42149923090,17930,17930,17940,17930,899
20230704,125100,42133801720,17940,17940,17940,17930,3558
20230704,125000,42069998490,17940,17930,17940,17930,923
20230704,124900,42053447740,17930,17950,17950,17930,5890
20230704,124800,41947816290,17940,17940,17950,17940,9261
20230704,124700,41781643710,17950,17940,17950,17940,515
20230704,124600,41772403290,17940,17930,17940,17930,3110
20230704,124500,41716609910,17930,17930,17940,17930,788
20230704,124400,41702480030,17940,17940,17950,17930,3937
20230704,124300,41631850640,17940,17940,17950,17940,593
20230704,124200,41621211880,17950,17950,17950,17940,3874
20230704,124100,41551709500,17940,17950,17950,17940,1306
20230704,124000,41528279780,17950,17950,17960,17940,4628
20230704,123900,41445208150,17960,17960,17960,17950,241
20230704,123800,41440881850,17950,17940,17960,17940,7523
20230704,123700,41305806480,17930,17940,17940,17930,2958
20230704,123600,41252749300,17930,17930,17950,17930,681
20230704,123500,41240533210,17930,17950,17950,17930,1545
20230704,123400,41212816820,17950,17920,17950,17910,7040
20230704,123300,41086623230,17920,17920,17930,17910,3120
20230704,123200,41030722880,17920,17920,17930,17920,591
20230704,123100,41020131630,17920,17930,17930,17920,696
20230704,123000,41007658920,17930,17930,17940,17920,3399
20230704,122900,40946714890,17940,17930,17940,17920,6287
20230704,122800,40834020020,17940,17940,17950,17930,4162
20230704,122700,40759363330,17950,17960,17960,17940,5176
20230704,122600,40666457930,17960,17940,17970,17940,5522
20230704,122500,40567345920,17940,17930,17940,17930,1106
20230704,122400,40547509550,17930,17940,17940,17930,772
20230704,122300,40533667470,17930,17930,17940,17930,3107
20230704,122200,40477944290,17940,17940,17950,17930,1337
20230704,122100,40453958750,17940,17940,17950,17940,3160
20230704,122000,40397266590,17950,17940,17950,17940,1046
20230704,121900,40378500310,17950,17950,17960,17940,3496
20230704,121800,40315757150,17950,17950,17950,17940,654
20230704,121700,40304019030,17960,17950,17970,17920,7983
20230704,121600,40160751140,17950,17970,17970,17950,1570
20230704,121500,40132558770,17970,17950,17970,17950,768
20230704,121400,40118762080,17960,17970,17970,17960,1086
20230704,121300,40099257260,17960,17960,17970,17960,3199
20230704,121200,40041800970,17970,17970,17980,17960,1737
20230704,121100,40010589740,17970,17960,17980,17960,763
20230704,121000,39996877320,17960,17960,17970,17960,504
20230704,120900,39987825230,17960,17960,17970,17960,367
20230704,120800,39981232990,17970,17960,17970,17940,3080
20230704,120700,39925932390,17960,17960,17960,17940,1545
20230704,120600,39898194880,17960,17960,17970,17940,8702
20230704,120500,39741940250,17950,17950,17970,17940,10693
20230704,120400,39549939190,17950,17960,17960,17950,1091
20230704,120300,39530355680,17950,17950,17960,17930,6275
20230704,120200,39417737770,17960,17960,17960,17950,1765
20230704,120100,39386055400,17960,17950,17960,17950,546
20230704,120000,39376252470,17960,17950,17960,17950,305
20230704,115900,39370777210,17950,17960,17960,17950,461
20230704,115800,39362501730,17950,17960,17960,17950,850
20230704,115700,39347239970,17970,17950,17980,17930,11654
20230704,115600,39137885540,17950,17970,17980,17950,4810
20230704,115500,39051460330,17970,17970,17980,17970,1847
20230704,115400,39018269730,17970,17970,17970,17960,1773
20230704,115300,38986410930,17970,17970,17990,17970,2109
20230704,115200,38948498960,17970,17940,17980,17940,7535
20230704,115100,38813196740,17950,17930,17950,17910,2265
20230704,115000,38772586190,17940,17920,17950,17920,6151
20230704,114900,38662276680,17920,17930,17930,17920,2082
20230704,114800,38624966900,17920,17920,17920,17910,6794
20230704,114700,38503261440,17910,17910,17920,17910,699
20230704,114600,38490741550,17910,17920,17920,17910,432
20230704,114500,38483002920,17920,17920,17920,17910,3654
20230704,114400,38417544090,17920,17910,17920,17910,644
20230704,114300,38406007790,17910,17920,17920,17910,562
20230704,114200,38395941690,17920,17920,17930,17910,1129
20230704,114100,38375711070,17920,17900,17920,17900,7160
20230704,114000,38247443940,17900,17890,17900,17890,4090
20230704,113900,38174233980,17900,17900,17900,17890,5450
20230704,113800,38076693060,17900,17900,17900,17890,2849
20230704,113700,38025701200,17890,17900,17900,17890,1610
20230704,113600,37996888150,17900,17900,17900,17890,1480
20230704,113500,37970396270,17900,17900,17910,17890,2907
20230704,113400,37918367200,17900,17900,17910,17900,3698
20230704,113300,37852166080,17910,17900,17910,17890,3124
20230704,113200,37796246170,17900,17890,17910,17890,7156
20230704,113100,37668159240,17900,17890,17900,17890,7097
20230704,113000,37541193370,17890,17910,17910,17890,13299
20230704,112900,37303153900,17900,17910,17920,17900,4479
20230704,112800,37222938590,17910,17920,17920,17910,9910
20230704,112700,37045400890,17910,17930,17930,17910,7269
20230704,112600,36915117800,17930,17940,17960,17930,2312
20230704,112500,36873629240,17940,17950,17950,17940,4178
20230704,112400,36798660560,17940,17960,17960,17930,6974
20230704,112300,36673547420,17950,17960,17970,17950,4785
20230704,112200,36587633230,17960,17950,17980,17950,1453
20230704,112100,36561521940,17950,17950,17960,17950,3429
20230704,112000,36499958810,17950,17990,17990,17950,3568
20230704,111900,36435838960,17990,17990,18000,17970,2948
20230704,111800,36382835420,17990,17980,18010,17970,24753
20230704,111700,35937378700,17980,17990,17990,17980,1182
20230704,111600,35916125250,17980,17970,17990,17950,8161
20230704,111500,35769378150,17970,17980,17990,17960,4309
20230704,111400,35691914180,17980,17950,17980,17950,5978
20230704,111300,35584458140,17950,17950,17970,17940,5643
20230704,111200,35483151490,17950,17940,17960,17940,4737
20230704,111100,35398138660,17940,17920,17940,17910,5918
20230704,111000,35292061080,17920,17930,17940,17910,5060
20230704,110900,35201365140,17930,17940,17950,17930,5887
20230704,110800,35095786630,17940,17950,17950,17940,4388
20230704,110700,35017024490,17950,17980,17980,17950,1653
20230704,110600,34987333260,17970,17970,17980,17950,5473
20230704,110500,34889030610,17970,17980,17980,17970,3373
20230704,110400,34828400200,17980,17980,17980,17970,2390
20230704,110300,34785447970,17980,17980,18000,17970,5116
20230704,110200,34693451120,17980,18010,18010,17980,5061
20230704,110100,34602368640,18000,17980,18010,17980,11250
20230704,110000,34399909640,17980,17970,17980,17960,3163
20230704,105900,34343050210,17960,17990,17990,17960,3908
20230704,105800,34272762830,17990,17950,17990,17940,16179
20230704,105700,33982125180,17950,17950,17950,17940,1894
20230704,105600,33948129420,17950,17960,17980,17940,4873
20230704,105500,33860596460,17960,17920,17980,17920,8116
20230704,105400,33714948070,17920,17930,17930,17910,5862
20230704,105300,33609900080,17930,17940,17940,17920,3214
20230704,105200,33552273540,17940,17950,17970,17940,3587
20230704,105100,33487905770,17950,17990,17990,17950,16010
20230704,105000,33200148740,17990,17980,18000,17960,6858
20230704,104900,33076850120,17990,17980,18020,17960,29664
20230704,104800,32542827360,17980,17980,18000,17970,8010
20230704,104700,32398745930,17990,17990,18010,17970,11256
20230704,104600,32196321570,17990,18000,18030,17970,34153
20230704,104500,31581347590,18000,17990,18000,17980,10427
20230704,104400,31393767270,17990,17990,17990,17970,9203
20230704,104300,31228321180,17990,17960,18010,17960,57619
20230704,104200,30191584040,17960,17970,17980,17960,6318
20230704,104100,30078049730,17970,17920,17970,17920,13231
20230704,104000,29840532600,17940,17930,17940,17910,6026
20230704,103900,29732513980,17930,17960,17970,17930,4794
20230704,103800,29646474920,17960,17960,17990,17950,18963
20230704,103700,29305656180,17950,17970,17970,17950,3909
20230704,103600,29235435530,17970,17930,17970,17920,16696
20230704,103500,28935774150,17930,17930,17940,17910,6646
20230704,103400,28816642930,17930,17940,17940,17920,18370
20230704,103300,28487310220,17940,17900,17940,17890,5784
20230704,103200,28383687980,17890,17920,17920,17880,3487
20230704,103100,28321263650,17930,17930,17930,17880,10385
20230704,103000,28135190020,17930,17940,17950,17920,8115
20230704,102900,27989670710,17940,17930,17940,17920,10324
20230704,102800,27804505200,17930,17870,17930,17860,14912
20230704,102700,27537558280,17870,17870,17880,17870,1891
20230704,102600,27503764860,17860,17830,17870,17820,31257
20230704,102500,26945916790,17830,17840,17840,17820,4254
20230704,102400,26870082040,17830,17830,17840,17830,5875
20230704,102300,26765327920,17840,17820,17840,17810,13267
20230704,102200,26528838420,17820,17820,17830,17810,11421
20230704,102100,26325318380,17830,17840,17840,17820,5610
20230704,102000,26225302660,17840,17820,17840,17820,9094
20230704,101900,26063162820,17830,17820,17830,17820,3052
20230704,101800,26008770000,17820,17830,17840,17820,7257
20230704,101700,25879393030,17830,17820,17830,17810,15347
20230704,101600,25605927030,17820,17820,17820,17810,5873
20230704,101500,25501303980,17810,17810,17820,17800,4965
20230704,101400,25412873510,17810,17840,17840,17800,69178
20230704,101300,24180667310,17840,17830,17840,17830,10237
20230704,101200,23998117570,17830,17840,17840,17830,22805
20230704,101100,23591482830,17840,17860,17860,17830,53688
20230704,101000,22633351000,17860,17860,17870,17850,22822
20230704,100900,22225739560,17860,17880,17880,17860,24159
20230704,100800,21794017950,17880,17890,17900,17880,1899
20230704,100700,21760052960,17900,17880,17900,17880,5144
20230704,100600,21668036640,17880,17880,17890,17870,20987
20230704,100500,21292818450,17880,17890,17900,17880,3334
20230704,100400,21233180040,17890,17890,17900,17880,2350
20230704,100300,21191138340,17890,17890,17900,17890,4355
20230704,100200,21113223250,17900,17900,17900,17890,7059
20230704,100100,20986913990,17900,17900,17900,17890,7581
20230704,100000,20851249020,17900,17910,17910,17890,2212
20230704,095900,20811652250,17900,17900,17900,17890,7327
20230704,095800,20680542480,17890,17900,17910,17870,88620
20230704,095700,19095760690,17900,17900,17900,17890,2825
20230704,095600,19045219090,17900,17910,17910,17890,5637
20230704,095500,18944328140,17910,17900,17910,17900,3936
20230704,095400,18873864840,17910,17900,17920,17890,4074
20230704,095300,18800923650,17900,17900,17930,17900,7540
20230704,095200,18665886280,17900,17890,17910,17880,10064
20230704,095100,18485770240,17890,17900,17900,17880,5570
20230704,095000,18386127490,17890,17900,17910,17890,14110
20230704,094900,18133623950,17910,17900,17920,17900,4694
20230704,094800,18049561130,17900,17900,17910,17890,13950
20230704,094700,17799800350,17900,17890,17900,17890,11097
20230704,094600,17601232000,17900,17890,17900,17890,3792
20230704,094500,17533388370,17890,17890,17900,17880,16188
20230704,094400,17243883990,17890,17890,17900,17880,7119
20230704,094300,17116521320,17890,17890,17900,17880,9842
20230704,094200,16940456580,17890,17900,17910,17890,19189
20230704,094100,16597011130,17900,17920,17920,17900,9214
20230704,094000,16432000100,17910,17950,17950,17910,6930
20230704,093900,16307740770,17940,17950,17950,17930,5570
20230704,093800,16207833280,17950,17930,17960,17930,9783
20230704,093700,16032259170,17930,17940,17940,17930,5069
20230704,093600,15941345270,17930,17920,17940,17910,10789
20230704,093500,15747997740,17920,17910,17920,17910,6708
20230704,093400,15627832410,17910,17910,17920,17900,6799
20230704,093300,15506066300,17910,17910,17940,17900,12629
20230704,093200,15279800610,17920,17930,17940,17910,4746
20230704,093100,15194722820,17940,17920,17950,17920,4539
20230704,093000,15113330270,17920,17910,17930,17900,16960
20230704,092900,14809503920,17910,17900,17920,17890,24247
20230704,092800,14375402160,17890,17880,17900,17880,7148
20230704,092700,14247522380,17890,17890,17890,17880,6287
20230704,092600,14135080480,17890,17890,17890,17880,5181
20230704,092500,14042417150,17880,17880,17890,17870,28064
20230704,092400,13540843680,17880,17890,17900,17870,30187
20230704,092300,13001120950,17890,17880,17900,17880,10459
20230704,092200,12814021350,17890,17890,17890,17880,20032
20230704,092100,12455718540,17890,17900,17910,17880,37525
20230704,092000,11784354530,17910,17930,17930,17900,83065
20230704,091900,10296986750,17920,17930,17930,17920,18895
20230704,091800,9958357710,17940,17940,17940,17920,21412
20230704,091700,9574461870,17940,17950,17960,17920,23160
20230704,091600,9158961330,17950,17950,17960,17940,9117
20230704,091500,8995307510,17950,17920,17960,17920,11763
20230704,091400,8784267530,17930,17930,17930,17910,20351
20230704,091300,8419579000,17930,17940,17950,17920,17741
20230704,091200,8101375900,17940,17970,17970,17940,9065
20230704,091100,7938659160,17970,17920,17980,17910,26027
20230704,091000,7471802370,17910,17950,17960,17910,82068
20230704,090900,6000484880,17950,18000,18010,17950,48307
20230704,090800,5132455950,18000,17990,18000,17980,20526
20230704,090700,4763082630,17990,17990,17990,17980,8133
20230704,090600,4616810420,18000,17970,18000,17960,13049
20230704,090500,4382246450,17970,17970,17980,17960,15505
20230704,090400,4103622440,17970,17990,17990,17960,31807
20230704,090300,3532051110,17990,18010,18010,17980,13365
20230704,090200,3291528590,18010,17960,18060,17960,36240
20230704,090100,2638293190,17970,17990,18020,17950,57732
20230704,090000,1600307260,17980,18080,18080,17950,86315