KissMeData/036620/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,191100,36216876960,4620,4620,4620,4620,136912
20230707,191000,36216876960,4620,4620,4620,4620,0
20230707,190900,36216876960,4620,4620,4620,4620,0
20230707,190800,36216876960,4620,4620,4620,4620,0
20230707,190700,36216876960,4620,4620,4620,4620,0
20230707,190600,36216876960,4620,4620,4620,4620,0
20230707,190500,36216876960,4620,4620,4620,4620,0
20230707,190400,36216876960,4620,4620,4620,4620,0
20230707,190300,36216876960,4620,4620,4620,4620,0
20230707,190200,36216876960,4620,4620,4620,4620,0
20230707,190100,36216876960,4620,4620,4620,4620,0
20230707,190000,36216876960,4620,4620,4620,4620,0
20230707,185900,36216876960,4620,4620,4620,4620,0
20230707,185800,36216876960,4620,4620,4620,4620,0
20230707,185700,36216876960,4620,4620,4620,4620,0
20230707,185600,36216876960,4620,4620,4620,4620,0
20230707,185500,36216876960,4620,4620,4620,4620,0
20230707,185400,36216876960,4620,4620,4620,4620,0
20230707,185300,36216876960,4620,4620,4620,4620,0
20230707,185200,36216876960,4620,4620,4620,4620,0
20230707,185100,36216876960,4620,4620,4620,4620,0
20230707,185000,36216876960,4620,4620,4620,4620,0
20230707,184900,36216876960,4620,4620,4620,4620,0
20230707,184800,36216876960,4620,4620,4620,4620,0
20230707,184700,36216876960,4620,4620,4620,4620,0
20230707,184600,36216876960,4620,4620,4620,4620,0
20230707,184500,36216876960,4620,4620,4620,4620,0
20230707,184400,36216876960,4620,4620,4620,4620,0
20230707,184300,36216876960,4620,4620,4620,4620,0
20230707,184200,36216876960,4620,4620,4620,4620,0
20230707,184100,36216876960,4620,4620,4620,4620,136912
20230707,184000,36216876960,4620,4620,4620,4620,0
20230707,183900,36216876960,4620,4620,4620,4620,0
20230707,183800,36216876960,4620,4620,4620,4620,0
20230707,183700,36216876960,4620,4620,4620,4620,0
20230707,183600,36216876960,4620,4620,4620,4620,0
20230707,183500,36216876960,4620,4620,4620,4620,0
20230707,183400,36216876960,4620,4620,4620,4620,0
20230707,183300,36216876960,4620,4620,4620,4620,0
20230707,183200,36216876960,4620,4620,4620,4620,0
20230707,183100,36216876960,4620,4620,4620,4620,0
20230707,183000,36216876960,4620,4620,4620,4620,0
20230707,182900,36216876960,4620,4620,4620,4620,0
20230707,182800,36216876960,4620,4620,4620,4620,0
20230707,182700,36216876960,4620,4620,4620,4620,0
20230707,182600,36216876960,4620,4620,4620,4620,0
20230707,182500,36216876960,4620,4620,4620,4620,0
20230707,182400,36216876960,4620,4620,4620,4620,0
20230707,182300,36216876960,4620,4620,4620,4620,0
20230707,182200,36216876960,4620,4620,4620,4620,0
20230707,182100,36216876960,4620,4620,4620,4620,0
20230707,182000,36216876960,4620,4620,4620,4620,0
20230707,181900,36216876960,4620,4620,4620,4620,0
20230707,181800,36216876960,4620,4620,4620,4620,0
20230707,181700,36216876960,4620,4620,4620,4620,0
20230707,181600,36216876960,4620,4620,4620,4620,0
20230707,181500,36216876960,4620,4620,4620,4620,0
20230707,181400,36216876960,4620,4620,4620,4620,0
20230707,181300,36216876960,4620,4620,4620,4620,0
20230707,181200,36216876960,4620,4620,4620,4620,0
20230707,181100,36216876960,4620,4620,4620,4620,136912
20230707,181000,36216876960,4620,4620,4620,4620,0
20230707,180900,36216876960,4620,4620,4620,4620,0
20230707,180800,36216876960,4620,4620,4620,4620,0
20230707,180700,36216876960,4620,4620,4620,4620,0
20230707,180600,36216876960,4620,4620,4620,4620,0
20230707,180500,36216876960,4620,4620,4620,4620,0
20230707,180400,36216876960,4620,4620,4620,4620,0
20230707,180300,36216876960,4620,4620,4620,4620,0
20230707,180200,36216876960,4620,4620,4620,4620,0
20230707,180100,36216876960,4620,4620,4620,4620,0
20230707,180000,36216876960,4620,4620,4620,4620,0
20230707,175900,36216876960,4620,4620,4620,4620,0
20230707,175800,36216876960,4620,4620,4620,4620,0
20230707,175700,36216876960,4620,4620,4620,4620,0
20230707,175600,36216876960,4620,4620,4620,4620,0
20230707,175500,36216876960,4620,4620,4620,4620,0
20230707,175400,36216876960,4620,4620,4620,4620,0
20230707,175300,36216876960,4620,4620,4620,4620,0
20230707,175200,36216876960,4620,4620,4620,4620,0
20230707,175100,36216876960,4620,4620,4620,4620,0
20230707,175000,36216876960,4620,4620,4620,4620,0
20230707,174900,36216876960,4620,4620,4620,4620,0
20230707,174800,36216876960,4620,4620,4620,4620,0
20230707,174700,36216876960,4620,4620,4620,4620,0
20230707,174600,36216876960,4620,4620,4620,4620,0
20230707,174500,36216876960,4620,4620,4620,4620,0
20230707,174400,36216876960,4620,4620,4620,4620,0
20230707,174300,36216876960,4620,4620,4620,4620,0
20230707,174200,36216876960,4620,4620,4620,4620,0
20230707,174100,36216876960,4620,4620,4620,4620,136912
20230707,174000,36216876960,4620,4620,4620,4620,0
20230707,173900,36216876960,4620,4620,4620,4620,0
20230707,173800,36216876960,4620,4620,4620,4620,0
20230707,173700,36216876960,4620,4620,4620,4620,0
20230707,173600,36216876960,4620,4620,4620,4620,0
20230707,173500,36216876960,4620,4620,4620,4620,0
20230707,173400,36216876960,4620,4620,4620,4620,0
20230707,173300,36216876960,4620,4620,4620,4620,0
20230707,173200,36216876960,4620,4620,4620,4620,0
20230707,173100,36216876960,4620,4620,4620,4620,0
20230707,173000,36216876960,4620,4620,4620,4620,0
20230707,172900,36216876960,4620,4620,4620,4620,0
20230707,172800,36216876960,4620,4620,4620,4620,0
20230707,172700,36216876960,4620,4620,4620,4620,0
20230707,172600,36216876960,4620,4620,4620,4620,0
20230707,172500,36216876960,4620,4620,4620,4620,0
20230707,172400,36216876960,4620,4620,4620,4620,0
20230707,172300,36216876960,4620,4620,4620,4620,0
20230707,172200,36216876960,4620,4620,4620,4620,0
20230707,172100,36216876960,4620,4620,4620,4620,0
20230707,172000,36216876960,4620,4620,4620,4620,0
20230707,171900,36216876960,4620,4620,4620,4620,0
20230707,171800,36216876960,4620,4620,4620,4620,0
20230707,171700,36216876960,4620,4620,4620,4620,0
20230707,171600,36216876960,4620,4620,4620,4620,0
20230707,171500,36216876960,4620,4620,4620,4620,0
20230707,171400,36216876960,4620,4620,4620,4620,0
20230707,171300,36216876960,4620,4620,4620,4620,0
20230707,171200,36216876960,4620,4620,4620,4620,0
20230707,171100,36216876960,4620,4620,4620,4620,136912
20230707,171000,36216876960,4620,4620,4620,4620,0
20230707,170900,36216876960,4620,4620,4620,4620,0
20230707,170800,36216876960,4620,4620,4620,4620,0
20230707,170700,36216876960,4620,4620,4620,4620,0
20230707,170600,36216876960,4620,4620,4620,4620,0
20230707,170500,36216876960,4620,4620,4620,4620,0
20230707,170400,36216876960,4620,4620,4620,4620,0
20230707,170300,36216876960,4620,4620,4620,4620,0
20230707,170200,36216876960,4620,4620,4620,4620,0
20230707,170100,36216876960,4620,4620,4620,4620,0
20230707,170000,36216876960,4620,4620,4620,4620,0
20230707,165900,36216876960,4620,4620,4620,4620,0
20230707,165800,36216876960,4620,4620,4620,4620,0
20230707,165700,36216876960,4620,4620,4620,4620,0
20230707,165600,36216876960,4620,4620,4620,4620,0
20230707,165500,36216876960,4620,4620,4620,4620,0
20230707,165400,36216876960,4620,4620,4620,4620,0
20230707,165300,36216876960,4620,4620,4620,4620,0
20230707,165200,36216876960,4620,4620,4620,4620,0
20230707,165100,36216876960,4620,4620,4620,4620,0
20230707,165000,36216876960,4620,4620,4620,4620,0
20230707,164900,36216876960,4620,4620,4620,4620,0
20230707,164800,36216876960,4620,4620,4620,4620,0
20230707,164700,36216876960,4620,4620,4620,4620,0
20230707,164600,36216876960,4620,4620,4620,4620,0
20230707,164500,36216876960,4620,4620,4620,4620,0
20230707,164400,36216876960,4620,4620,4620,4620,0
20230707,164300,36216876960,4620,4620,4620,4620,0
20230707,164200,36216876960,4620,4620,4620,4620,0
20230707,164100,36216876960,4620,4620,4620,4620,136912
20230707,164000,36216876960,4620,4620,4620,4620,0
20230707,163900,36216876960,4620,4620,4620,4620,0
20230707,163800,36216876960,4620,4620,4620,4620,0
20230707,163700,36216876960,4620,4620,4620,4620,0
20230707,163600,36216876960,4620,4620,4620,4620,0
20230707,163500,36216876960,4620,4620,4620,4620,0
20230707,163400,36216876960,4620,4620,4620,4620,0
20230707,163300,36216876960,4620,4620,4620,4620,0
20230707,163200,36216876960,4620,4620,4620,4620,0
20230707,163100,36216876960,4620,4620,4620,4620,0
20230707,163000,36216876960,4620,4620,4620,4620,0
20230707,162900,36216876960,4620,4620,4620,4620,0
20230707,162800,36216876960,4620,4620,4620,4620,0
20230707,162700,36216876960,4620,4620,4620,4620,0
20230707,162600,36216876960,4620,4620,4620,4620,0
20230707,162500,36216876960,4620,4620,4620,4620,0
20230707,162400,36216876960,4620,4620,4620,4620,0
20230707,162300,36216876960,4620,4620,4620,4620,0
20230707,162200,36216876960,4620,4620,4620,4620,0
20230707,162100,36216876960,4620,4620,4620,4620,0
20230707,162000,36216876960,4620,4620,4620,4620,0
20230707,161900,36216876960,4620,4620,4620,4620,0
20230707,161800,36216876960,4620,4620,4620,4620,0
20230707,161700,36216876960,4620,4620,4620,4620,0
20230707,161600,36216876960,4620,4620,4620,4620,0
20230707,161500,36216876960,4620,4620,4620,4620,0
20230707,161400,36216876960,4620,4620,4620,4620,0
20230707,161300,36216876960,4620,4620,4620,4620,0
20230707,161200,36216876960,4620,4620,4620,4620,0
20230707,161100,36216876960,4620,4620,4620,4620,136912
20230707,161000,36216876960,4620,4620,4620,4620,0
20230707,160900,36216876960,4620,4620,4620,4620,0
20230707,160800,36216876960,4620,4620,4620,4620,0
20230707,160700,36216876960,4620,4620,4620,4620,0
20230707,160600,36216876960,4620,4620,4620,4620,0
20230707,160500,36216876960,4620,4620,4620,4620,0
20230707,160400,36216876960,4620,4620,4620,4620,0
20230707,160300,36216876960,4620,4620,4620,4620,0
20230707,160200,36216876960,4620,4620,4620,4620,0
20230707,160100,36216876960,4620,4620,4620,4620,0
20230707,160000,36216876960,4620,4620,4620,4620,0
20230707,155900,36216876960,4620,4620,4620,4620,0
20230707,155800,36216876960,4620,4620,4620,4620,0
20230707,155700,36216876960,4620,4620,4620,4620,0
20230707,155600,36216876960,4620,4620,4620,4620,0
20230707,155500,36216876960,4620,4620,4620,4620,0
20230707,155400,36216876960,4620,4620,4620,4620,0
20230707,155300,36216876960,4620,4620,4620,4620,0
20230707,155200,36216876960,4620,4620,4620,4620,0
20230707,155100,36216876960,4620,4620,4620,4620,0
20230707,155000,36216876960,4620,4620,4620,4620,0
20230707,154900,36216876960,4620,4620,4620,4620,0
20230707,154800,36216876960,4620,4620,4620,4620,0
20230707,154700,36216876960,4620,4620,4620,4620,0
20230707,154600,36216876960,4620,4620,4620,4620,0
20230707,154500,36216876960,4620,4620,4620,4620,0
20230707,154400,36216876960,4620,4620,4620,4620,0
20230707,154300,36216876960,4620,4620,4620,4620,0
20230707,154200,36216876960,4620,4620,4620,4620,0
20230707,154100,36216876960,4620,4620,4620,4620,136912
20230707,154000,36216876960,4620,4620,4620,4620,0
20230707,153900,36216876960,4620,4620,4620,4620,0
20230707,153800,36216876960,4620,4620,4620,4620,0
20230707,153700,36216876960,4620,4620,4620,4620,0
20230707,153600,36216876960,4620,4620,4620,4620,0
20230707,153500,36216876960,4620,4620,4620,4620,0
20230707,153400,36216876960,4620,4620,4620,4620,0
20230707,153300,36216876960,4620,4620,4620,4620,0
20230707,153200,36216876960,4620,4620,4620,4620,0
20230707,153100,36216876960,4620,4620,4620,4620,0
20230707,153000,36216876960,4620,4620,4620,4620,136912
20230707,152900,35584343520,4605,4605,4605,4605,0
20230707,152800,35584343520,4605,4605,4605,4605,0
20230707,152700,35584343520,4605,4605,4605,4605,0
20230707,152600,35584343520,4605,4605,4605,4605,0
20230707,152500,35584343520,4605,4605,4605,4605,0
20230707,152400,35584343520,4605,4605,4605,4605,0
20230707,152300,35584343520,4605,4605,4605,4605,0
20230707,152200,35584343520,4605,4605,4605,4605,0
20230707,152100,35584343520,4605,4605,4605,4605,0
20230707,152000,35584343520,4605,4605,4605,4605,0
20230707,151900,35584343520,4605,4600,4605,4600,15392
20230707,151800,35513502835,4600,4605,4605,4595,28353
20230707,151700,35383039490,4600,4600,4605,4600,5847
20230707,151600,35356139320,4600,4605,4610,4600,26613
20230707,151500,35233636995,4600,4600,4605,4600,9970
20230707,151400,35187770295,4600,4605,4610,4600,12870
20230707,151300,35128491120,4605,4605,4610,4600,8318
20230707,151200,35090186550,4610,4610,4620,4605,8199
20230707,151100,35052374875,4605,4615,4620,4605,16537
20230707,151000,34976079955,4620,4615,4620,4610,3782
20230707,150900,34958622570,4610,4615,4620,4610,7948
20230707,150800,34921942785,4620,4620,4620,4615,11096
20230707,150700,34870708050,4620,4615,4620,4610,5953
20230707,150600,34843245785,4615,4615,4615,4605,10326
20230707,150500,34795650045,4610,4615,4620,4610,9784
20230707,150400,34750484375,4615,4615,4620,4615,8789
20230707,150300,34709915615,4620,4615,4620,4615,5293
20230707,150200,34685469245,4620,4600,4620,4595,13662
20230707,150100,34622545395,4600,4590,4600,4585,3891
20230707,150000,34604658120,4590,4595,4600,4585,8187
20230707,145900,34567062780,4590,4615,4615,4580,26071
20230707,145800,34447186645,4615,4615,4615,4610,4585
20230707,145700,34426041360,4615,4625,4625,4610,12230
20230707,145600,34369567315,4625,4615,4630,4615,12695
20230707,145500,34310874125,4615,4625,4625,4610,4826
20230707,145400,34288588435,4625,4610,4625,4610,4619
20230707,145300,34267255225,4610,4620,4625,4610,7092
20230707,145200,34234478865,4620,4625,4625,4615,3921
20230707,145100,34216362680,4625,4625,4625,4615,6149
20230707,145000,34187937555,4625,4625,4630,4615,8888
20230707,144900,34146815170,4630,4625,4630,4620,8861
20230707,144800,34105822535,4625,4625,4630,4620,9179
20230707,144700,34063353350,4620,4630,4630,4620,10136
20230707,144600,34016466425,4630,4605,4630,4605,5953
20230707,144500,33988987060,4610,4630,4635,4605,25570
20230707,144400,33870843655,4630,4625,4635,4620,3827
20230707,144300,33853133405,4620,4630,4635,4620,8765
20230707,144200,33812556915,4635,4635,4640,4625,14255
20230707,144100,33746540525,4635,4640,4640,4630,7645
20230707,144000,33711096250,4640,4640,4640,4635,11034
20230707,143900,33659939160,4640,4635,4640,4630,5416
20230707,143800,33634822590,4635,4640,4640,4630,10460
20230707,143700,33586327105,4640,4640,4640,4630,7670
20230707,143600,33550757595,4640,4620,4640,4620,16500
20230707,143500,33474277420,4620,4630,4630,4620,4702
20230707,143400,33452532720,4630,4635,4635,4620,4742
20230707,143300,33430581700,4635,4625,4635,4620,7666
20230707,143200,33395088080,4625,4645,4645,4625,11096
20230707,143100,33343711910,4645,4650,4650,4640,6516
20230707,143000,33313439210,4645,4635,4650,4635,10634
20230707,142900,33264067550,4635,4635,4645,4630,7291
20230707,142800,33230248950,4640,4640,4645,4635,6649
20230707,142700,33199416130,4640,4635,4645,4630,11692
20230707,142600,33145179090,4635,4625,4640,4625,16480
20230707,142500,33068816120,4625,4610,4625,4605,7971
20230707,142400,33032006005,4610,4610,4615,4605,5607
20230707,142300,33006149830,4605,4610,4610,4590,15082
20230707,142200,32936852625,4610,4605,4610,4590,6678
20230707,142100,32906134985,4600,4605,4615,4600,8607
20230707,142000,32866483065,4600,4610,4615,4600,8241
20230707,141900,32828518475,4615,4615,4625,4605,11667
20230707,141800,32774665210,4615,4600,4615,4600,7063
20230707,141700,32742128695,4605,4585,4605,4580,14840
20230707,141600,32673954520,4580,4585,4585,4575,8836
20230707,141500,32633474470,4580,4580,4585,4575,12126
20230707,141400,32577955700,4570,4575,4580,4565,18358
20230707,141300,32493999470,4575,4595,4595,4570,10849
20230707,141200,32444273600,4595,4600,4600,4585,15800
20230707,141100,32371748815,4595,4605,4610,4595,7540
20230707,141000,32337065315,4610,4610,4625,4605,6810
20230707,140900,32305655650,4605,4610,4615,4605,4046
20230707,140800,32287007350,4610,4615,4625,4605,45611
20230707,140700,32076328355,4615,4600,4620,4595,30679
20230707,140600,31934896855,4600,4610,4610,4600,3222
20230707,140500,31920065650,4610,4595,4610,4590,4228
20230707,140400,31900630285,4595,4610,4615,4595,5350
20230707,140300,31875993075,4605,4595,4605,4585,12974
20230707,140200,31816393075,4595,4605,4610,4580,15747
20230707,140100,31744012180,4615,4575,4615,4570,25721
20230707,140000,31625911980,4575,4625,4630,4565,61599
20230707,135900,31343153630,4625,4655,4655,4625,38054
20230707,135800,31166625480,4650,4655,4660,4650,4861
20230707,135700,31144003885,4655,4650,4660,4650,18971
20230707,135600,31055720765,4650,4660,4665,4650,9911
20230707,135500,31009598685,4665,4655,4665,4655,7478
20230707,135400,30974739130,4660,4650,4660,4650,8245
20230707,135300,30936362180,4650,4660,4660,4650,19080
20230707,135200,30847577865,4655,4660,4665,4655,11522
20230707,135100,30793859435,4660,4665,4670,4660,6382
20230707,135000,30764093220,4670,4665,4670,4660,15023
20230707,134900,30693981770,4670,4655,4670,4655,24507
20230707,134800,30579597785,4655,4640,4660,4640,46677
20230707,134700,30362553730,4645,4635,4645,4630,5286
20230707,134600,30338031400,4635,4630,4640,4630,8516
20230707,134500,30298559510,4635,4625,4635,4625,4866
20230707,134400,30276021735,4630,4615,4630,4615,8940
20230707,134300,30234710325,4615,4605,4625,4605,9550
20230707,134200,30190657000,4605,4610,4625,4605,15646
20230707,134100,30118495295,4610,4645,4645,4610,18492
20230707,134000,30033025830,4645,4640,4650,4640,5005
20230707,133900,30009786390,4640,4645,4650,4640,9392
20230707,133800,29966166270,4650,4635,4650,4635,10105
20230707,133700,29919203975,4635,4645,4645,4625,20192
20230707,133600,29825622475,4645,4655,4660,4640,8585
20230707,133500,29785729510,4655,4655,4660,4650,10333
20230707,133400,29737652100,4655,4655,4665,4650,15413
20230707,133300,29665804590,4655,4660,4660,4650,12754
20230707,133200,29606416050,4665,4660,4665,4650,10228
20230707,133100,29558754145,4660,4655,4665,4650,15160
20230707,133000,29488096600,4650,4665,4665,4650,28137
20230707,132900,29357036200,4665,4630,4665,4630,29431
20230707,132800,29220084860,4630,4625,4635,4610,27793
20230707,132700,29091600110,4625,4610,4640,4600,41686
20230707,132600,28899062905,4605,4650,4660,4605,49001
20230707,132500,28671664370,4650,4680,4685,4650,94164
20230707,132400,28232562045,4680,4655,4680,4655,84775
20230707,132300,27836581130,4655,4640,4670,4635,100740
20230707,132200,27367736005,4640,4610,4640,4610,40623
20230707,132100,27179614660,4615,4600,4615,4595,6905
20230707,132000,27147800990,4600,4620,4620,4585,21460
20230707,131900,27049149370,4620,4600,4630,4585,17874
20230707,131800,26966916500,4595,4585,4640,4575,55683
20230707,131700,26710041460,4585,4615,4635,4585,103245
20230707,131600,26233548845,4610,4590,4615,4585,51893
20230707,131500,25994780140,4590,4590,4600,4585,23918
20230707,131400,25884881000,4590,4590,4600,4590,15954
20230707,131300,25811543345,4590,4575,4600,4570,23073
20230707,131200,25705763645,4570,4600,4600,4565,66011
20230707,131100,25402395810,4600,4585,4600,4565,44840
20230707,131000,25196446910,4585,4575,4590,4575,35848
20230707,130900,25032074730,4575,4575,4580,4565,12702
20230707,130800,24973955195,4580,4560,4580,4555,17956
20230707,130700,24891847425,4560,4570,4570,4555,4120
20230707,130600,24873050090,4570,4560,4570,4560,7862
20230707,130500,24837154880,4560,4555,4565,4555,8963
20230707,130400,24796295545,4555,4535,4560,4535,9702
20230707,130300,24752125930,4535,4525,4540,4525,2631
20230707,130200,24740201990,4525,4530,4530,4510,6265
20230707,130100,24711896275,4530,4530,4540,4530,3739
20230707,130000,24694929910,4530,4540,4545,4530,4016
20230707,125900,24676715740,4540,4555,4560,4535,7382
20230707,125800,24643156320,4555,4530,4560,4530,15580
20230707,125700,24572316220,4530,4525,4555,4525,8985
20230707,125600,24531463210,4525,4520,4540,4505,9295
20230707,125500,24489446855,4520,4525,4525,4515,3468
20230707,125400,24473768265,4525,4540,4545,4510,17238
20230707,125300,24395822380,4540,4545,4550,4535,9811
20230707,125200,24351275295,4545,4550,4555,4540,9864
20230707,125100,24306414265,4540,4550,4555,4540,6797
20230707,125000,24275519140,4550,4555,4560,4535,25220
20230707,124900,24160910855,4555,4570,4580,4555,13343
20230707,124800,24099971395,4580,4575,4585,4570,14090
20230707,124700,24035457880,4575,4570,4580,4565,15686
20230707,124600,23963747930,4570,4565,4580,4555,20572
20230707,124500,23869756110,4575,4540,4585,4535,43720
20230707,124400,23670120545,4540,4555,4560,4535,3747
20230707,124300,23653102715,4560,4545,4560,4535,7270
20230707,124200,23620050700,4550,4555,4560,4545,11580
20230707,124100,23567365680,4550,4535,4555,4530,20872
20230707,124000,23472513645,4530,4535,4540,4515,22534
20230707,123900,23370467880,4535,4560,4580,4530,69446
20230707,123800,23054029765,4560,4495,4560,4495,98269
20230707,123700,22608683120,4500,4495,4500,4495,10382
20230707,123600,22561992805,4500,4500,4500,4495,7656
20230707,123500,22527564085,4495,4490,4495,4485,1164
20230707,123400,22522337185,4495,4495,4500,4490,1468
20230707,123300,22515738220,4495,4490,4500,4485,4863
20230707,123200,22493886660,4490,4490,4490,4485,4151
20230707,123100,22475252765,4490,4490,4495,4485,1724
20230707,123000,22467512920,4490,4485,4495,4480,13195
20230707,122900,22408374675,4480,4510,4510,4480,22227
20230707,122800,22308651635,4510,4515,4515,4505,9049
20230707,122700,22267824060,4515,4455,4515,4450,118954
20230707,122600,21734291290,4465,4470,4470,4450,7831
20230707,122500,21699393835,4470,4470,4475,4460,2545
20230707,122400,21688016350,4470,4470,4475,4455,5610
20230707,122300,21662980530,4470,4465,4470,4455,5498
20230707,122200,21638456685,4470,4480,4485,4465,5193
20230707,122100,21615211320,4480,4495,4495,4480,1566
20230707,122000,21608184340,4485,4475,4500,4460,5649
20230707,121900,21582840175,4470,4490,4495,4470,6445
20230707,121800,21553957085,4490,4490,4505,4485,3335
20230707,121700,21538968110,4485,4495,4500,4480,6821
20230707,121600,21508331610,4495,4505,4515,4495,8006
20230707,121500,21472257060,4505,4500,4515,4500,14772
20230707,121400,21405687550,4500,4475,4505,4470,15408
20230707,121300,21336566165,4470,4485,4490,4470,6849
20230707,121200,21305876750,4485,4490,4495,4485,4885
20230707,121100,21283943810,4490,4500,4500,4490,10251
20230707,121000,21237903345,4495,4490,4500,4490,4995
20230707,120900,21215446255,4495,4495,4505,4490,20843
20230707,120800,21121668725,4500,4495,4500,4490,4034
20230707,120700,21103527635,4495,4485,4500,4485,9864
20230707,120600,21059212845,4480,4475,4495,4475,6195
20230707,120500,21031417675,4475,4490,4490,4455,10776
20230707,120400,20983305675,4490,4450,4500,4450,31881
20230707,120300,20840442490,4455,4450,4460,4450,2323
20230707,120200,20830096425,4450,4470,4470,4450,9086
20230707,120100,20789556095,4470,4460,4475,4455,32179
20230707,120000,20645931130,4460,4435,4460,4425,21163
20230707,115900,20551861240,4430,4425,4435,4420,2951
20230707,115800,20538802605,4425,4430,4440,4425,10104
20230707,115700,20493984935,4430,4420,4430,4410,1736
20230707,115600,20486307225,4415,4425,4425,4405,2933
20230707,115500,20473365165,4435,4450,4450,4420,9977
20230707,115400,20429104535,4450,4415,4450,4410,17069
20230707,115300,20353502595,4415,4420,4425,4410,2056
20230707,115200,20344423625,4420,4395,4435,4395,5351
20230707,115100,20320802380,4390,4425,4430,4390,3586
20230707,115000,20304984330,4430,4425,4440,4425,8042
20230707,114900,20269334630,4425,4415,4425,4410,3131
20230707,114800,20255498835,4410,4385,4420,4380,9065
20230707,114700,20215598235,4385,4385,4390,4370,11629
20230707,114600,20164677335,4385,4395,4395,4365,5555
20230707,114500,20140363250,4400,4380,4405,4370,5604
20230707,114400,20115830110,4380,4400,4400,4370,8047
20230707,114300,20080516800,4400,4390,4405,4390,5684
20230707,114200,20055497510,4390,4395,4425,4390,12108
20230707,114100,20002152650,4425,4360,4425,4350,17488
20230707,114000,19925753635,4370,4395,4395,4355,29736
20230707,113900,19795689230,4395,4430,4435,4395,35378
20230707,113800,19639998030,4430,4425,4430,4425,2446
20230707,113700,19629171150,4430,4435,4435,4425,1457
20230707,113600,19622717270,4435,4425,4435,4420,5896
20230707,113500,19596620455,4425,4430,4435,4420,4064
20230707,113400,19578628165,4440,4420,4450,4420,14403
20230707,113300,19514777685,4420,4440,4445,4415,5584
20230707,113200,19490064270,4440,4450,4465,4430,17958
20230707,113100,19410070585,4430,4445,4450,4420,12009
20230707,113000,19356764860,4440,4435,4450,4430,8811
20230707,112900,19317621245,4435,4420,4440,4415,2882
20230707,112800,19304854370,4420,4420,4430,4415,3047
20230707,112700,19291384565,4420,4420,4435,4410,6208
20230707,112600,19263961350,4420,4410,4425,4405,10818
20230707,112500,19216256015,4415,4405,4440,4405,6857
20230707,112400,19185951130,4395,4405,4415,4395,10597
20230707,112300,19139331805,4395,4415,4420,4390,39622
20230707,112200,18964893770,4415,4445,4460,4415,22149
20230707,112100,18866858610,4455,4485,4485,4435,37023
20230707,112000,18702102945,4480,4450,4490,4445,20798
20230707,111900,18609388510,4450,4470,4470,4440,11789
20230707,111800,18556912440,4445,4440,4485,4435,29104
20230707,111700,18427190745,4440,4460,4480,4435,29236
20230707,111600,18297008535,4465,4475,4480,4455,26642
20230707,111500,18178144555,4480,4515,4515,4470,17385
20230707,111400,18100112770,4515,4525,4530,4460,37492
20230707,111300,17931897795,4525,4520,4535,4505,18689
20230707,111200,17847321995,4515,4530,4535,4480,28685
20230707,111100,17717828945,4530,4545,4560,4515,39029
20230707,111000,17540907200,4555,4565,4575,4510,83468
20230707,110900,17161190475,4570,4490,4575,4485,144931
20230707,110800,16502352175,4480,4490,4495,4465,10041
20230707,110700,16457345745,4495,4460,4505,4455,45622
20230707,110600,16253057725,4455,4460,4475,4450,19397
20230707,110500,16166495130,4460,4410,4465,4405,21674
20230707,110400,16070196215,4415,4410,4445,4400,19919
20230707,110300,15982147745,4415,4390,4415,4385,10957
20230707,110200,15933928785,4390,4450,4455,4370,53412
20230707,110100,15699070165,4450,4410,4500,4400,66230
20230707,110000,15403760295,4410,4440,4445,4380,79134
20230707,105900,15055314910,4445,4540,4540,4430,51294
20230707,105800,14825592795,4535,4495,4540,4490,63471
20230707,105700,14538873785,4505,4500,4520,4495,35005
20230707,105600,14381146680,4495,4495,4505,4465,48271
20230707,105500,14164415140,4500,4525,4540,4495,41849
20230707,105400,13975219305,4520,4490,4545,4490,46003
20230707,105300,13767221775,4505,4475,4540,4465,116821
20230707,105200,13240643945,4470,4410,4500,4410,95207
20230707,105100,12816232665,4425,4495,4500,4385,133584
20230707,105000,12224878515,4495,4585,4590,4430,205946
20230707,104900,11292918365,4585,4540,4675,4510,318276
20230707,104800,9833450880,4690,4690,4690,4690,0
20230707,104700,9833450880,4690,4690,4690,4690,0
20230707,104600,9833450880,4690,4570,4690,4565,346294
20230707,104500,8223997575,4565,4420,4570,4415,263692
20230707,104400,7039524070,4415,4415,4430,4400,24130
20230707,104300,6933001230,4415,4435,4435,4415,16787
20230707,104200,6858790475,4430,4430,4435,4425,6651
20230707,104100,6829338845,4425,4425,4445,4425,15893
20230707,104000,6758897055,4430,4440,4450,4425,54879
20230707,103900,6515030140,4435,4440,4440,4420,19000
20230707,103800,6430840165,4440,4415,4440,4415,24539
20230707,103700,6322213525,4420,4400,4425,4400,18024
20230707,103600,6242590685,4400,4405,4415,4360,18473
20230707,103500,6161362135,4405,4385,4415,4375,11352
20230707,103400,6111411370,4380,4390,4395,4365,17652
20230707,103300,6034139245,4395,4390,4395,4355,15349
20230707,103200,5966941625,4385,4390,4420,4380,124003
20230707,103100,5421481615,4395,4360,4395,4360,60978
20230707,103000,5154441700,4355,4330,4360,4325,16181
20230707,102900,5083958390,4330,4350,4350,4325,3299
20230707,102800,5069634650,4350,4335,4355,4325,14214
20230707,102700,5007867520,4330,4325,4330,4325,1542
20230707,102600,5001190785,4325,4320,4325,4315,1655
20230707,102500,4994045880,4320,4320,4320,4305,3933
20230707,102400,4977080670,4320,4320,4320,4305,1855
20230707,102300,4969089790,4315,4325,4330,4315,1334
20230707,102200,4963317305,4330,4310,4330,4310,5592
20230707,102100,4939158595,4310,4305,4310,4305,5632
20230707,102000,4914904790,4305,4305,4320,4300,2488
20230707,101900,4904183800,4315,4345,4360,4300,56673
20230707,101800,4657821765,4345,4310,4345,4310,22171
20230707,101700,4561762070,4305,4265,4305,4260,12054
20230707,101600,4510258085,4265,4280,4280,4265,6061
20230707,101500,4484344940,4280,4285,4290,4280,7292
20230707,101400,4453123030,4285,4290,4290,4285,837
20230707,101300,4449533895,4290,4295,4305,4290,5026
20230707,101200,4427921505,4300,4280,4305,4280,6041
20230707,101100,4401990855,4275,4260,4275,4255,8785
20230707,101000,4364565610,4260,4295,4295,4260,20045
20230707,100900,4278791980,4300,4320,4320,4290,11679
20230707,100800,4228499900,4320,4330,4330,4315,3507
20230707,100700,4213357250,4335,4310,4335,4310,17864
20230707,100600,4136080440,4310,4315,4315,4305,6860
20230707,100500,4106493730,4320,4340,4340,4295,13647
20230707,100400,4047436960,4345,4330,4350,4325,42846
20230707,100300,3861394200,4335,4330,4340,4330,31036
20230707,100200,3726891435,4330,4310,4330,4305,27192
20230707,100100,3609410495,4310,4300,4315,4300,14924
20230707,100000,3545130815,4300,4295,4300,4295,6258
20230707,095900,3518232320,4300,4290,4300,4290,5908
20230707,095800,3492861790,4290,4295,4305,4290,7126
20230707,095700,3462242735,4295,4300,4305,4290,4584
20230707,095600,3442562480,4305,4305,4305,4280,22131
20230707,095500,3347507935,4310,4290,4310,4290,23772
20230707,095400,3245283960,4290,4285,4295,4285,11649
20230707,095300,3195280730,4285,4285,4285,4275,9351
20230707,095200,3155227030,4290,4260,4290,4260,12797
20230707,095100,3100433025,4270,4285,4285,4260,3177
20230707,095000,3086864360,4270,4280,4280,4270,5017
20230707,094900,3065400555,4280,4285,4290,4280,5433
20230707,094800,3042110180,4285,4285,4290,4275,11504
20230707,094700,2992836370,4275,4280,4280,4275,4697
20230707,094600,2972736900,4280,4270,4280,4270,7685
20230707,094500,2939878930,4270,4240,4270,4235,31842
20230707,094400,2804573475,4240,4240,4245,4235,2163
20230707,094300,2795399180,4240,4235,4240,4230,3473
20230707,094200,2780691220,4240,4250,4260,4240,3989
20230707,094100,2763735350,4250,4245,4255,4245,5915
20230707,094000,2738597655,4250,4250,4255,4245,5367
20230707,093900,2715797360,4250,4250,4270,4245,10136
20230707,093800,2672685810,4255,4260,4280,4250,13222
20230707,093700,2616399250,4260,4200,4270,4200,18609
20230707,093600,2537170115,4200,4205,4205,4190,2787
20230707,093500,2525476645,4205,4200,4205,4190,2329
20230707,093400,2515693005,4195,4190,4195,4185,1073
20230707,093300,2511193500,4190,4185,4195,4175,6208
20230707,093200,2485224110,4190,4190,4195,4180,10543
20230707,093100,2441125555,4200,4185,4200,4180,6320
20230707,093000,2414655850,4195,4225,4230,4185,21095
20230707,092900,2325923100,4225,4245,4250,4225,3859
20230707,092800,2309565980,4250,4250,4250,4230,9212
20230707,092700,2270485785,4245,4235,4250,4235,4746
20230707,092600,2250339280,4235,4245,4245,4220,11652
20230707,092500,2201096550,4235,4220,4245,4220,4196
20230707,092400,2183350310,4220,4220,4225,4215,3082
20230707,092300,2170340165,4220,4220,4235,4215,2440
20230707,092200,2160019750,4220,4245,4245,4220,5562
20230707,092100,2136483315,4245,4210,4245,4205,20489
20230707,092000,2049909860,4210,4225,4230,4205,5289
20230707,091900,2027595505,4225,4245,4245,4220,5325
20230707,091800,2005030615,4245,4215,4250,4215,6558
20230707,091700,1977368600,4205,4235,4235,4200,8180
20230707,091600,1942868830,4235,4210,4245,4205,5407
20230707,091500,1920018480,4220,4210,4220,4190,10826
20230707,091400,1874481390,4215,4230,4250,4215,13406
20230707,091300,1817680845,4245,4250,4250,4195,18894
20230707,091200,1737769110,4245,4280,4295,4245,9402
20230707,091100,1697647220,4285,4315,4330,4260,68317
20230707,091000,1403256425,4325,4305,4330,4260,73338
20230707,090900,1087435390,4305,4200,4305,4195,68128
20230707,090800,796999410,4200,4180,4205,4175,7318
20230707,090700,766311845,4175,4225,4225,4175,13086
20230707,090600,711207855,4225,4200,4230,4195,9088
20230707,090500,672843650,4200,4155,4200,4140,13432
20230707,090400,616891605,4165,4150,4170,4145,6383
20230707,090300,590383475,4160,4170,4170,4140,12138
20230707,090200,539964530,4135,4145,4200,4130,19261
20230707,090100,459772205,4130,4235,4240,4130,42485
20230707,090000,281747270,4240,4265,4265,4205,66275