KissMeData/263800/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,203400,3309533020,6130,6130,6130,6130,20938
20230706,203300,3309533020,6130,6130,6130,6130,0
20230706,203200,3309533020,6130,6130,6130,6130,0
20230706,203100,3309533020,6130,6130,6130,6130,0
20230706,203000,3309533020,6130,6130,6130,6130,0
20230706,202900,3309533020,6130,6130,6130,6130,0
20230706,202800,3309533020,6130,6130,6130,6130,0
20230706,202700,3309533020,6130,6130,6130,6130,0
20230706,202600,3309533020,6130,6130,6130,6130,0
20230706,202500,3309533020,6130,6130,6130,6130,0
20230706,202400,3309533020,6130,6130,6130,6130,0
20230706,202300,3309533020,6130,6130,6130,6130,0
20230706,202200,3309533020,6130,6130,6130,6130,0
20230706,202100,3309533020,6130,6130,6130,6130,0
20230706,202000,3309533020,6130,6130,6130,6130,0
20230706,201900,3309533020,6130,6130,6130,6130,0
20230706,201800,3309533020,6130,6130,6130,6130,0
20230706,201700,3309533020,6130,6130,6130,6130,0
20230706,201600,3309533020,6130,6130,6130,6130,0
20230706,201500,3309533020,6130,6130,6130,6130,0
20230706,201400,3309533020,6130,6130,6130,6130,0
20230706,201300,3309533020,6130,6130,6130,6130,0
20230706,201200,3309533020,6130,6130,6130,6130,0
20230706,201100,3309533020,6130,6130,6130,6130,0
20230706,201000,3309533020,6130,6130,6130,6130,0
20230706,200900,3309533020,6130,6130,6130,6130,0
20230706,200800,3309533020,6130,6130,6130,6130,0
20230706,200700,3309533020,6130,6130,6130,6130,0
20230706,200600,3309533020,6130,6130,6130,6130,0
20230706,200500,3309533020,6130,6130,6130,6130,0
20230706,200400,3309533020,6130,6130,6130,6130,20938
20230706,200300,3309533020,6130,6130,6130,6130,0
20230706,200200,3309533020,6130,6130,6130,6130,0
20230706,200100,3309533020,6130,6130,6130,6130,0
20230706,200000,3309533020,6130,6130,6130,6130,0
20230706,195900,3309533020,6130,6130,6130,6130,0
20230706,195800,3309533020,6130,6130,6130,6130,0
20230706,195700,3309533020,6130,6130,6130,6130,0
20230706,195600,3309533020,6130,6130,6130,6130,0
20230706,195500,3309533020,6130,6130,6130,6130,0
20230706,195400,3309533020,6130,6130,6130,6130,0
20230706,195300,3309533020,6130,6130,6130,6130,0
20230706,195200,3309533020,6130,6130,6130,6130,0
20230706,195100,3309533020,6130,6130,6130,6130,0
20230706,195000,3309533020,6130,6130,6130,6130,0
20230706,194900,3309533020,6130,6130,6130,6130,0
20230706,194800,3309533020,6130,6130,6130,6130,0
20230706,194700,3309533020,6130,6130,6130,6130,0
20230706,194600,3309533020,6130,6130,6130,6130,0
20230706,194500,3309533020,6130,6130,6130,6130,0
20230706,194400,3309533020,6130,6130,6130,6130,0
20230706,194300,3309533020,6130,6130,6130,6130,0
20230706,194200,3309533020,6130,6130,6130,6130,0
20230706,194100,3309533020,6130,6130,6130,6130,0
20230706,194000,3309533020,6130,6130,6130,6130,0
20230706,193900,3309533020,6130,6130,6130,6130,0
20230706,193800,3309533020,6130,6130,6130,6130,0
20230706,193700,3309533020,6130,6130,6130,6130,0
20230706,193600,3309533020,6130,6130,6130,6130,0
20230706,193500,3309533020,6130,6130,6130,6130,0
20230706,193400,3309533020,6130,6130,6130,6130,20938
20230706,193300,3309533020,6130,6130,6130,6130,0
20230706,193200,3309533020,6130,6130,6130,6130,0
20230706,193100,3309533020,6130,6130,6130,6130,0
20230706,193000,3309533020,6130,6130,6130,6130,0
20230706,192900,3309533020,6130,6130,6130,6130,0
20230706,192800,3309533020,6130,6130,6130,6130,0
20230706,192700,3309533020,6130,6130,6130,6130,0
20230706,192600,3309533020,6130,6130,6130,6130,0
20230706,192500,3309533020,6130,6130,6130,6130,0
20230706,192400,3309533020,6130,6130,6130,6130,0
20230706,192300,3309533020,6130,6130,6130,6130,0
20230706,192200,3309533020,6130,6130,6130,6130,0
20230706,192100,3309533020,6130,6130,6130,6130,0
20230706,192000,3309533020,6130,6130,6130,6130,0
20230706,191900,3309533020,6130,6130,6130,6130,0
20230706,191800,3309533020,6130,6130,6130,6130,0
20230706,191700,3309533020,6130,6130,6130,6130,0
20230706,191600,3309533020,6130,6130,6130,6130,0
20230706,191500,3309533020,6130,6130,6130,6130,0
20230706,191400,3309533020,6130,6130,6130,6130,0
20230706,191300,3309533020,6130,6130,6130,6130,0
20230706,191200,3309533020,6130,6130,6130,6130,0
20230706,191100,3309533020,6130,6130,6130,6130,0
20230706,191000,3309533020,6130,6130,6130,6130,0
20230706,190900,3309533020,6130,6130,6130,6130,0
20230706,190800,3309533020,6130,6130,6130,6130,0
20230706,190700,3309533020,6130,6130,6130,6130,0
20230706,190600,3309533020,6130,6130,6130,6130,0
20230706,190500,3309533020,6130,6130,6130,6130,0
20230706,190400,3309533020,6130,6130,6130,6130,20938
20230706,190300,3309533020,6130,6130,6130,6130,0
20230706,190200,3309533020,6130,6130,6130,6130,0
20230706,190100,3309533020,6130,6130,6130,6130,0
20230706,190000,3309533020,6130,6130,6130,6130,0
20230706,185900,3309533020,6130,6130,6130,6130,0
20230706,185800,3309533020,6130,6130,6130,6130,0
20230706,185700,3309533020,6130,6130,6130,6130,0
20230706,185600,3309533020,6130,6130,6130,6130,0
20230706,185500,3309533020,6130,6130,6130,6130,0
20230706,185400,3309533020,6130,6130,6130,6130,0
20230706,185300,3309533020,6130,6130,6130,6130,0
20230706,185200,3309533020,6130,6130,6130,6130,0
20230706,185100,3309533020,6130,6130,6130,6130,0
20230706,185000,3309533020,6130,6130,6130,6130,0
20230706,184900,3309533020,6130,6130,6130,6130,0
20230706,184800,3309533020,6130,6130,6130,6130,0
20230706,184700,3309533020,6130,6130,6130,6130,0
20230706,184600,3309533020,6130,6130,6130,6130,0
20230706,184500,3309533020,6130,6130,6130,6130,0
20230706,184400,3309533020,6130,6130,6130,6130,0
20230706,184300,3309533020,6130,6130,6130,6130,0
20230706,184200,3309533020,6130,6130,6130,6130,0
20230706,184100,3309533020,6130,6130,6130,6130,0
20230706,184000,3309533020,6130,6130,6130,6130,0
20230706,183900,3309533020,6130,6130,6130,6130,0
20230706,183800,3309533020,6130,6130,6130,6130,0
20230706,183700,3309533020,6130,6130,6130,6130,0
20230706,183600,3309533020,6130,6130,6130,6130,0
20230706,183500,3309533020,6130,6130,6130,6130,0
20230706,183400,3309533020,6130,6130,6130,6130,20938
20230706,183300,3309533020,6130,6130,6130,6130,0
20230706,183200,3309533020,6130,6130,6130,6130,0
20230706,183100,3309533020,6130,6130,6130,6130,0
20230706,183000,3309533020,6130,6130,6130,6130,0
20230706,182900,3309533020,6130,6130,6130,6130,0
20230706,182800,3309533020,6130,6130,6130,6130,0
20230706,182700,3309533020,6130,6130,6130,6130,0
20230706,182600,3309533020,6130,6130,6130,6130,0
20230706,182500,3309533020,6130,6130,6130,6130,0
20230706,182400,3309533020,6130,6130,6130,6130,0
20230706,182300,3309533020,6130,6130,6130,6130,0
20230706,182200,3309533020,6130,6130,6130,6130,0
20230706,182100,3309533020,6130,6130,6130,6130,0
20230706,182000,3309533020,6130,6130,6130,6130,0
20230706,181900,3309533020,6130,6130,6130,6130,0
20230706,181800,3309533020,6130,6130,6130,6130,0
20230706,181700,3309533020,6130,6130,6130,6130,0
20230706,181600,3309533020,6130,6130,6130,6130,0
20230706,181500,3309533020,6130,6130,6130,6130,0
20230706,181400,3309533020,6130,6130,6130,6130,0
20230706,181300,3309533020,6130,6130,6130,6130,0
20230706,181200,3309533020,6130,6130,6130,6130,0
20230706,181100,3309533020,6130,6130,6130,6130,0
20230706,181000,3309533020,6130,6130,6130,6130,0
20230706,180900,3309533020,6130,6130,6130,6130,0
20230706,180800,3309533020,6130,6130,6130,6130,0
20230706,180700,3309533020,6130,6130,6130,6130,0
20230706,180600,3309533020,6130,6130,6130,6130,0
20230706,180500,3309533020,6130,6130,6130,6130,0
20230706,180400,3309533020,6130,6130,6130,6130,20938
20230706,180300,3309533020,6130,6130,6130,6130,0
20230706,180200,3309533020,6130,6130,6130,6130,0
20230706,180100,3309533020,6130,6130,6130,6130,0
20230706,180000,3309533020,6130,6130,6130,6130,0
20230706,175900,3309533020,6130,6130,6130,6130,0
20230706,175800,3309533020,6130,6130,6130,6130,0
20230706,175700,3309533020,6130,6130,6130,6130,0
20230706,175600,3309533020,6130,6130,6130,6130,0
20230706,175500,3309533020,6130,6130,6130,6130,0
20230706,175400,3309533020,6130,6130,6130,6130,0
20230706,175300,3309533020,6130,6130,6130,6130,0
20230706,175200,3309533020,6130,6130,6130,6130,0
20230706,175100,3309533020,6130,6130,6130,6130,0
20230706,175000,3309533020,6130,6130,6130,6130,0
20230706,174900,3309533020,6130,6130,6130,6130,0
20230706,174800,3309533020,6130,6130,6130,6130,0
20230706,174700,3309533020,6130,6130,6130,6130,0
20230706,174600,3309533020,6130,6130,6130,6130,0
20230706,174500,3309533020,6130,6130,6130,6130,0
20230706,174400,3309533020,6130,6130,6130,6130,0
20230706,174300,3309533020,6130,6130,6130,6130,0
20230706,174200,3309533020,6130,6130,6130,6130,0
20230706,174100,3309533020,6130,6130,6130,6130,0
20230706,174000,3309533020,6130,6130,6130,6130,0
20230706,173900,3309533020,6130,6130,6130,6130,0
20230706,173800,3309533020,6130,6130,6130,6130,0
20230706,173700,3309533020,6130,6130,6130,6130,0
20230706,173600,3309533020,6130,6130,6130,6130,0
20230706,173500,3309533020,6130,6130,6130,6130,0
20230706,173400,3309533020,6130,6130,6130,6130,20938
20230706,173300,3309533020,6130,6130,6130,6130,0
20230706,173200,3309533020,6130,6130,6130,6130,0
20230706,173100,3309533020,6130,6130,6130,6130,0
20230706,173000,3309533020,6130,6130,6130,6130,0
20230706,172900,3309533020,6130,6130,6130,6130,0
20230706,172800,3309533020,6130,6130,6130,6130,0
20230706,172700,3309533020,6130,6130,6130,6130,0
20230706,172600,3309533020,6130,6130,6130,6130,0
20230706,172500,3309533020,6130,6130,6130,6130,0
20230706,172400,3309533020,6130,6130,6130,6130,0
20230706,172300,3309533020,6130,6130,6130,6130,0
20230706,172200,3309533020,6130,6130,6130,6130,0
20230706,172100,3309533020,6130,6130,6130,6130,0
20230706,172000,3309533020,6130,6130,6130,6130,0
20230706,171900,3309533020,6130,6130,6130,6130,0
20230706,171800,3309533020,6130,6130,6130,6130,0
20230706,171700,3309533020,6130,6130,6130,6130,0
20230706,171600,3309533020,6130,6130,6130,6130,0
20230706,171500,3309533020,6130,6130,6130,6130,0
20230706,171400,3309533020,6130,6130,6130,6130,0
20230706,171300,3309533020,6130,6130,6130,6130,0
20230706,171200,3309533020,6130,6130,6130,6130,0
20230706,171100,3309533020,6130,6130,6130,6130,0
20230706,171000,3309533020,6130,6130,6130,6130,0
20230706,170900,3309533020,6130,6130,6130,6130,0
20230706,170800,3309533020,6130,6130,6130,6130,0
20230706,170700,3309533020,6130,6130,6130,6130,0
20230706,170600,3309533020,6130,6130,6130,6130,0
20230706,170500,3309533020,6130,6130,6130,6130,0
20230706,170400,3309533020,6130,6130,6130,6130,20938
20230706,170300,3309533020,6130,6130,6130,6130,0
20230706,170200,3309533020,6130,6130,6130,6130,0
20230706,170100,3309533020,6130,6130,6130,6130,0
20230706,170000,3309533020,6130,6130,6130,6130,0
20230706,165900,3309533020,6130,6130,6130,6130,0
20230706,165800,3309533020,6130,6130,6130,6130,0
20230706,165700,3309533020,6130,6130,6130,6130,0
20230706,165600,3309533020,6130,6130,6130,6130,0
20230706,165500,3309533020,6130,6130,6130,6130,0
20230706,165400,3309533020,6130,6130,6130,6130,0
20230706,165300,3309533020,6130,6130,6130,6130,0
20230706,165200,3309533020,6130,6130,6130,6130,0
20230706,165100,3309533020,6130,6130,6130,6130,0
20230706,165000,3309533020,6130,6130,6130,6130,0
20230706,164900,3309533020,6130,6130,6130,6130,0
20230706,164800,3309533020,6130,6130,6130,6130,0
20230706,164700,3309533020,6130,6130,6130,6130,0
20230706,164600,3309533020,6130,6130,6130,6130,0
20230706,164500,3309533020,6130,6130,6130,6130,0
20230706,164400,3309533020,6130,6130,6130,6130,0
20230706,164300,3309533020,6130,6130,6130,6130,0
20230706,164200,3309533020,6130,6130,6130,6130,0
20230706,164100,3309533020,6130,6130,6130,6130,0
20230706,164000,3309533020,6130,6130,6130,6130,0
20230706,163900,3309533020,6130,6130,6130,6130,0
20230706,163800,3309533020,6130,6130,6130,6130,0
20230706,163700,3309533020,6130,6130,6130,6130,0
20230706,163600,3309533020,6130,6130,6130,6130,0
20230706,163500,3309533020,6130,6130,6130,6130,0
20230706,163400,3309533020,6130,6130,6130,6130,20938
20230706,163300,3309533020,6130,6130,6130,6130,0
20230706,163200,3309533020,6130,6130,6130,6130,0
20230706,163100,3309533020,6130,6130,6130,6130,0
20230706,163000,3309533020,6130,6130,6130,6130,0
20230706,162900,3309533020,6130,6130,6130,6130,0
20230706,162800,3309533020,6130,6130,6130,6130,0
20230706,162700,3309533020,6130,6130,6130,6130,0
20230706,162600,3309533020,6130,6130,6130,6130,0
20230706,162500,3309533020,6130,6130,6130,6130,0
20230706,162400,3309533020,6130,6130,6130,6130,0
20230706,162300,3309533020,6130,6130,6130,6130,0
20230706,162200,3309533020,6130,6130,6130,6130,0
20230706,162100,3309533020,6130,6130,6130,6130,0
20230706,162000,3309533020,6130,6130,6130,6130,0
20230706,161900,3309533020,6130,6130,6130,6130,0
20230706,161800,3309533020,6130,6130,6130,6130,0
20230706,161700,3309533020,6130,6130,6130,6130,0
20230706,161600,3309533020,6130,6130,6130,6130,0
20230706,161500,3309533020,6130,6130,6130,6130,0
20230706,161400,3309533020,6130,6130,6130,6130,0
20230706,161300,3309533020,6130,6130,6130,6130,0
20230706,161200,3309533020,6130,6130,6130,6130,0
20230706,161100,3309533020,6130,6130,6130,6130,0
20230706,161000,3309533020,6130,6130,6130,6130,0
20230706,160900,3309533020,6130,6130,6130,6130,0
20230706,160800,3309533020,6130,6130,6130,6130,0
20230706,160700,3309533020,6130,6130,6130,6130,0
20230706,160600,3309533020,6130,6130,6130,6130,0
20230706,160500,3309533020,6130,6130,6130,6130,0
20230706,160400,3309533020,6130,6130,6130,6130,20938
20230706,160300,3309533020,6130,6130,6130,6130,0
20230706,160200,3309533020,6130,6130,6130,6130,0
20230706,160100,3309533020,6130,6130,6130,6130,0
20230706,160000,3309533020,6130,6130,6130,6130,0
20230706,155900,3309533020,6130,6130,6130,6130,0
20230706,155800,3309533020,6130,6130,6130,6130,0
20230706,155700,3309533020,6130,6130,6130,6130,0
20230706,155600,3309533020,6130,6130,6130,6130,0
20230706,155500,3309533020,6130,6130,6130,6130,0
20230706,155400,3309533020,6130,6130,6130,6130,0
20230706,155300,3309533020,6130,6130,6130,6130,0
20230706,155200,3309533020,6130,6130,6130,6130,0
20230706,155100,3309533020,6130,6130,6130,6130,0
20230706,155000,3309533020,6130,6130,6130,6130,0
20230706,154900,3309533020,6130,6130,6130,6130,0
20230706,154800,3309533020,6130,6130,6130,6130,0
20230706,154700,3309533020,6130,6130,6130,6130,0
20230706,154600,3309533020,6130,6130,6130,6130,0
20230706,154500,3309533020,6130,6130,6130,6130,0
20230706,154400,3309533020,6130,6130,6130,6130,0
20230706,154300,3309533020,6130,6130,6130,6130,0
20230706,154200,3309533020,6130,6130,6130,6130,0
20230706,154100,3309533020,6130,6130,6130,6130,0
20230706,154000,3309533020,6130,6130,6130,6130,0
20230706,153900,3309533020,6130,6130,6130,6130,0
20230706,153800,3309533020,6130,6130,6130,6130,0
20230706,153700,3309533020,6130,6130,6130,6130,0
20230706,153600,3309533020,6130,6130,6130,6130,0
20230706,153500,3309533020,6130,6130,6130,6130,0
20230706,153400,3309533020,6130,6130,6130,6130,20938
20230706,153300,3309533020,6130,6130,6130,6130,0
20230706,153200,3309533020,6130,6130,6130,6130,0
20230706,153100,3309533020,6130,6130,6130,6130,0
20230706,153000,3309533020,6130,6130,6130,6130,20938
20230706,152900,3181183080,6160,6160,6160,6160,0
20230706,152800,3181183080,6160,6160,6160,6160,0
20230706,152700,3181183080,6160,6160,6160,6160,0
20230706,152600,3181183080,6160,6160,6160,6160,0
20230706,152500,3181183080,6160,6160,6160,6160,0
20230706,152400,3181183080,6160,6160,6160,6160,0
20230706,152300,3181183080,6160,6160,6160,6160,0
20230706,152200,3181183080,6160,6160,6160,6160,0
20230706,152100,3181183080,6160,6160,6160,6160,0
20230706,152000,3181183080,6160,6160,6160,6160,0
20230706,151900,3181183080,6160,6180,6180,6160,727
20230706,151800,3176696800,6140,6160,6180,6140,1851
20230706,151700,3165321160,6180,6170,6180,6140,5953
20230706,151600,3128694600,6170,6170,6170,6160,900
20230706,151500,3123142200,6170,6170,6170,6160,1352
20230706,151400,3114808410,6170,6180,6180,6160,1240
20230706,151300,3107158140,6170,6180,6180,6170,2818
20230706,151200,3089764460,6180,6180,6180,6180,503
20230706,151100,3086655920,6180,6180,6180,6180,12
20230706,151000,3086581760,6180,6180,6200,6180,2996
20230706,150900,3068062590,6180,6190,6190,6180,558
20230706,150800,3064611770,6190,6170,6190,6170,382
20230706,150700,3062252880,6170,6170,6170,6160,1268
20230706,150600,3054437450,6170,6170,6170,6170,109
20230706,150500,3053764920,6180,6170,6180,6170,584
20230706,150400,3050161320,6180,6180,6180,6170,260
20230706,150300,3048556300,6170,6180,6180,6170,472
20230706,150200,3045643140,6170,6180,6180,6170,309
20230706,150100,3043735180,6170,6180,6180,6170,293
20230706,150000,3041926950,6170,6160,6170,6160,740
20230706,145900,3037365740,6160,6170,6180,6160,1250
20230706,145800,3029663460,6170,6170,6170,6160,551
20230706,145700,3026264500,6170,6180,6180,6170,166
20230706,145600,3025239870,6170,6180,6180,6170,25
20230706,145500,3025085390,6180,6170,6180,6170,474
20230706,145400,3022160700,6170,6170,6170,6170,200
20230706,145300,3020926700,6160,6190,6190,6160,9638
20230706,145200,2961456890,6190,6190,6190,6180,462
20230706,145100,2958600680,6190,6190,6190,6180,1133
20230706,145000,2951597100,6190,6180,6190,6180,319
20230706,144900,2949625420,6190,6190,6190,6180,139
20230706,144800,2948765060,6190,6190,6190,6190,21
20230706,144700,2948635070,6190,6190,6200,6190,74
20230706,144600,2948176700,6200,6190,6200,6190,201
20230706,144500,2946931280,6200,6190,6200,6190,563
20230706,144400,2943446110,6190,6190,6190,6190,2
20230706,144300,2943433730,6190,6190,6190,6180,51
20230706,144200,2943118140,6170,6170,6170,6170,0
20230706,144100,2943118140,6170,6180,6190,6170,454
20230706,144000,2940313940,6190,6170,6190,6170,224
20230706,143900,2938931520,6170,6170,6170,6170,13
20230706,143800,2938851310,6170,6180,6180,6170,84
20230706,143700,2938332740,6180,6180,6180,6180,35
20230706,143600,2938116440,6180,6180,6200,6180,703
20230706,143500,2933771540,6180,6180,6180,6170,2150
20230706,143400,2920500100,6180,6200,6200,6180,3149
20230706,143300,2901015770,6200,6210,6230,6200,79
20230706,143200,2900524070,6210,6200,6210,6200,555
20230706,143100,2897081300,6200,6190,6200,6190,589
20230706,143000,2893434760,6190,6190,6190,6190,47
20230706,142900,2893143830,6180,6180,6180,6180,0
20230706,142800,2893143830,6180,6180,6210,6180,209
20230706,142700,2891852180,6180,6200,6200,6180,3235
20230706,142600,2871845590,6210,6210,6210,6210,61
20230706,142500,2871466780,6210,6200,6210,6200,911
20230706,142400,2865818380,6200,6200,6200,6200,15
20230706,142300,2865725380,6200,6210,6210,6200,135
20230706,142200,2864887970,6200,6200,6200,6200,794
20230706,142100,2859965170,6200,6210,6210,6200,294
20230706,142000,2858142210,6210,6210,6210,6210,94
20230706,141900,2857558470,6220,6210,6220,6210,492
20230706,141800,2854499150,6210,6210,6210,6210,207
20230706,141700,2853213680,6210,6200,6220,6200,113
20230706,141600,2852512780,6210,6200,6210,6200,114
20230706,141500,2851805770,6210,6210,6210,6200,160
20230706,141400,2850813590,6210,6210,6210,6210,1347
20230706,141300,2842448720,6210,6200,6210,6200,521
20230706,141200,2839217770,6190,6190,6190,6190,161
20230706,141100,2838221180,6190,6200,6200,6190,1537
20230706,141000,2828707010,6200,6200,6200,6200,580
20230706,140900,2825111010,6200,6200,6200,6200,2
20230706,140800,2825098610,6200,6200,6200,6200,0
20230706,140700,2825098610,6200,6200,6200,6200,81
20230706,140600,2824596410,6190,6200,6200,6190,1088
20230706,140500,2817861140,6210,6210,6210,6210,0
20230706,140400,2817861140,6210,6190,6210,6190,168
20230706,140300,2816821010,6190,6190,6190,6190,61
20230706,140200,2816443420,6200,6200,6200,6200,2
20230706,140100,2816431020,6200,6200,6200,6200,189
20230706,140000,2815259220,6200,6190,6200,6190,228
20230706,135900,2813845730,6200,6200,6200,6200,1
20230706,135800,2813839530,6200,6190,6200,6180,52
20230706,135700,2813517830,6190,6210,6210,6170,2487
20230706,135600,2798151140,6210,6210,6210,6210,0
20230706,135500,2798151140,6210,6190,6210,6180,2430
20230706,135400,2783125360,6190,6200,6200,6190,346
20230706,135300,2780982400,6190,6210,6210,6190,3275
20230706,135200,2760702600,6210,6210,6210,6210,212
20230706,135100,2759386080,6210,6200,6210,6200,39
20230706,135000,2759143900,6200,6200,6210,6200,72
20230706,134900,2758697490,6200,6200,6200,6200,45
20230706,134800,2758418490,6210,6210,6220,6210,247
20230706,134700,2756884250,6210,6210,6210,6210,201
20230706,134600,2755636040,6200,6200,6200,6200,0
20230706,134500,2755636040,6200,6200,6200,6200,21
20230706,134400,2755505840,6200,6200,6200,6200,0
20230706,134300,2755505840,6200,6200,6200,6200,689
20230706,134200,2751234040,6190,6190,6190,6190,172
20230706,134100,2750169360,6190,6180,6190,6180,686
20230706,134000,2745928020,6180,6190,6190,6180,1077
20230706,133900,2739271890,6190,6190,6190,6190,141
20230706,133800,2738399100,6190,6190,6190,6180,4111
20230706,133700,2712991880,6180,6180,6180,6180,61
20230706,133600,2712614900,6200,6190,6200,6180,898
20230706,133500,2707063510,6180,6180,6190,6180,1010
20230706,133400,2700821450,6190,6210,6210,6190,2823
20230706,133300,2683345580,6190,6190,6190,6190,684
20230706,133200,2679111620,6200,6200,6210,6190,786
20230706,133100,2674245400,6200,6200,6200,6200,50
20230706,133000,2673935400,6210,6210,6210,6210,10
20230706,132900,2673873300,6190,6210,6210,6190,2100
20230706,132800,2660864720,6230,6230,6230,6230,15
20230706,132700,2660771270,6230,6210,6230,6200,86
20230706,132600,2660236670,6210,6210,6210,6210,1
20230706,132500,2660230460,6210,6210,6210,6210,195
20230706,132400,2659019510,6210,6210,6210,6210,86
20230706,132300,2658485450,6200,6200,6200,6200,1
20230706,132200,2658479250,6200,6200,6200,6200,316
20230706,132100,2656520050,6200,6230,6230,6200,486
20230706,132000,2653498270,6200,6240,6240,6200,3609
20230706,131900,2631122400,6200,6210,6210,6200,496
20230706,131800,2628046960,6210,6240,6240,6210,501
20230706,131700,2624935720,6200,6200,6200,6200,0
20230706,131600,2624935720,6200,6200,6200,6200,2622
20230706,131500,2608679320,6190,6190,6190,6190,101
20230706,131400,2608054130,6200,6200,6200,6200,733
20230706,131300,2603509530,6200,6200,6200,6190,567
20230706,131200,2599994140,6190,6210,6210,6190,381
20230706,131100,2597634460,6200,6230,6230,6200,5555
20230706,131000,2563128900,6240,6250,6250,6240,859
20230706,130900,2557763420,6260,6230,6260,6230,704
20230706,130800,2553363630,6240,6240,6240,6240,6
20230706,130700,2553326190,6230,6230,6230,6230,15
20230706,130600,2553232740,6270,6270,6270,6270,0
20230706,130500,2553232740,6270,6260,6280,6260,415
20230706,130400,2550630950,6260,6230,6260,6230,941
20230706,130300,2544746590,6240,6240,6240,6240,10
20230706,130200,2544684190,6260,6240,6260,6240,26
20230706,130100,2544521790,6260,6260,6260,6260,166
20230706,130000,2543482630,6260,6260,6260,6260,11
20230706,125900,2543413770,6260,6260,6260,6260,45
20230706,125800,2543132070,6240,6240,6240,6240,3
20230706,125700,2543113350,6240,6240,6240,6240,10
20230706,125600,2543050950,6260,6260,6260,6260,5
20230706,125500,2543019650,6270,6230,6270,6230,805
20230706,125400,2537989740,6230,6230,6230,6230,191
20230706,125300,2536799810,6230,6230,6230,6230,5
20230706,125200,2536768660,6230,6230,6230,6230,1
20230706,125100,2536762430,6240,6220,6240,6220,1501
20230706,125000,2527413330,6210,6210,6210,6210,15
20230706,124900,2527320180,6210,6210,6210,6210,19
20230706,124800,2527202190,6210,6210,6210,6210,256
20230706,124700,2525612430,6200,6200,6210,6200,251
20230706,124600,2524054290,6200,6210,6210,6200,3141
20230706,124500,2504579580,6200,6200,6200,6200,174
20230706,124400,2503500780,6200,6200,6200,6200,83
20230706,124300,2502986180,6200,6220,6220,6200,436
20230706,124200,2500278420,6220,6210,6220,6210,68
20230706,124100,2499855960,6210,6210,6210,6210,0
20230706,124000,2499855960,6210,6230,6230,6210,127
20230706,123900,2499066160,6220,6230,6230,6220,36
20230706,123800,2498842180,6230,6230,6230,6230,74
20230706,123700,2498381160,6220,6230,6230,6220,123
20230706,123600,2497616090,6220,6220,6220,6220,256
20230706,123500,2496023770,6220,6220,6220,6220,1
20230706,123400,2496017550,6220,6220,6220,6220,0
20230706,123300,2496017550,6220,6220,6220,6220,80
20230706,123200,2495519950,6220,6220,6220,6220,252
20230706,123100,2493952510,6220,6230,6230,6220,437
20230706,123000,2491230150,6230,6230,6230,6230,609
20230706,122900,2487436080,6230,6230,6230,6230,0
20230706,122800,2487436080,6230,6230,6230,6230,26
20230706,122700,2487274100,6230,6260,6260,6230,2145
20230706,122600,2473889420,6250,6250,6260,6240,438
20230706,122500,2471152360,6250,6250,6250,6250,615
20230706,122400,2467308610,6240,6240,6250,6240,3
20230706,122300,2467289880,6240,6250,6250,6240,531
20230706,122200,2463972130,6250,6240,6250,6240,859
20230706,122100,2458610720,6230,6240,6240,6230,102
20230706,122000,2457974260,6240,6220,6240,6220,637
20230706,121900,2454012100,6220,6220,6220,6220,1
20230706,121800,2454005880,6230,6230,6230,6230,3
20230706,121700,2453987190,6230,6230,6240,6230,464
20230706,121600,2451093420,6220,6220,6220,6220,0
20230706,121500,2451093420,6220,6210,6220,6210,45
20230706,121400,2450813570,6210,6200,6210,6200,427
20230706,121300,2448162350,6190,6190,6190,6190,117
20230706,121200,2447438120,6190,6190,6190,6190,846
20230706,121100,2442201380,6190,6210,6210,6190,1740
20230706,121000,2431411110,6210,6230,6230,6210,25
20230706,120900,2431255660,6230,6220,6230,6210,140
20230706,120800,2430385840,6230,6230,6230,6230,56
20230706,120700,2430036960,6220,6220,6220,6220,160
20230706,120600,2429041760,6240,6240,6240,6240,129
20230706,120500,2428236800,6240,6210,6240,6210,92
20230706,120400,2427663940,6220,6220,6220,6220,375
20230706,120300,2425331440,6220,6210,6220,6210,124
20230706,120200,2424560400,6220,6220,6220,6220,1
20230706,120100,2424554180,6210,6230,6230,6210,42
20230706,120000,2424293140,6230,6210,6230,6210,545
20230706,115900,2420899750,6210,6200,6210,6200,48
20230706,115800,2420601970,6200,6220,6220,6200,1575
20230706,115700,2410827820,6220,6220,6220,6220,139
20230706,115600,2409963240,6210,6210,6210,6210,118
20230706,115500,2409230460,6210,6210,6210,6210,250
20230706,115400,2407677960,6210,6220,6220,6210,62
20230706,115300,2407292820,6210,6210,6210,6210,27
20230706,115200,2407125150,6210,6220,6220,6210,698
20230706,115100,2402783730,6220,6220,6220,6220,3
20230706,115000,2402765070,6220,6230,6230,6220,241
20230706,114900,2401265940,6230,6230,6230,6230,0
20230706,114800,2401265940,6230,6230,6230,6230,203
20230706,114700,2400001250,6230,6230,6230,6230,164
20230706,114600,2398979530,6230,6230,6230,6230,38
20230706,114500,2398742790,6230,6230,6230,6230,124
20230706,114400,2397970270,6220,6190,6220,6180,2721
20230706,114300,2381053490,6180,6190,6190,6180,1809
20230706,114200,2369870740,6190,6210,6220,6190,9608
20230706,114100,2310301760,6220,6220,6220,6220,9
20230706,114000,2310245780,6220,6210,6220,6210,241
20230706,113900,2308748820,6220,6210,6220,6210,619
20230706,113800,2304898750,6220,6220,6220,6210,714
20230706,113700,2300462330,6230,6230,6230,6230,1
20230706,113600,2300456100,6230,6220,6230,6220,1932
20230706,113500,2288438990,6230,6230,6230,6230,17
20230706,113400,2288333080,6230,6230,6230,6220,102
20230706,113300,2287698620,6230,6210,6230,6210,663
20230706,113200,2283574020,6210,6250,6250,6210,4248
20230706,113100,2257144080,6240,6250,6250,6240,150
20230706,113000,2256208060,6250,6250,6250,6240,160
20230706,112900,2255209550,6250,6240,6250,6240,782
20230706,112800,2250329680,6240,6260,6260,6230,2266
20230706,112700,2236201760,6240,6260,6260,6240,1260
20230706,112600,2228337920,6260,6240,6260,6240,363
20230706,112500,2226072780,6250,6260,6260,6250,4204
20230706,112400,2199796160,6260,6260,6260,6250,1562
20230706,112300,2190028700,6260,6260,6260,6260,442
20230706,112200,2187261780,6270,6270,6270,6270,20
20230706,112100,2187136380,6270,6270,6270,6270,30
20230706,112000,2186948280,6270,6260,6270,6260,1903
20230706,111900,2175034270,6280,6280,6280,6280,0
20230706,111800,2175034270,6280,6280,6280,6270,16
20230706,111700,2174933830,6260,6260,6290,6260,575
20230706,111600,2171333250,6290,6290,6290,6260,1766
20230706,111500,2160274310,6290,6300,6300,6260,2069
20230706,111400,2147313220,6290,6270,6300,6270,137
20230706,111300,2146452000,6270,6270,6270,6270,1
20230706,111200,2146445730,6260,6270,6270,6260,494
20230706,111100,2143349740,6270,6300,6300,6270,2788
20230706,111000,2125857330,6300,6290,6300,6280,164
20230706,110900,2124825820,6280,6300,6300,6280,293
20230706,110800,2122985620,6300,6300,6300,6300,37
20230706,110700,2122752520,6280,6280,6280,6280,83
20230706,110600,2122231280,6290,6280,6290,6270,238
20230706,110500,2120735570,6280,6280,6290,6270,354
20230706,110400,2118513060,6290,6290,6300,6280,353
20230706,110300,2116293460,6300,6290,6300,6290,211
20230706,110200,2114965860,6300,6290,6300,6280,1710
20230706,110100,2104221620,6300,6290,6300,6290,2576
20230706,110000,2088018400,6290,6310,6320,6290,2279
20230706,105900,2073670360,6310,6320,6320,6310,141
20230706,105800,2072779250,6320,6320,6320,6320,2
20230706,105700,2072766610,6300,6330,6330,6300,1912
20230706,105600,2060702340,6310,6320,6320,6310,1230
20230706,105500,2052940880,6320,6320,6330,6320,1112
20230706,105400,2045912030,6320,6310,6320,6310,382
20230706,105300,2043499000,6310,6300,6310,6300,183
20230706,105200,2042344360,6300,6300,6300,6300,10
20230706,105100,2042281360,6300,6300,6300,6300,0
20230706,105000,2042281360,6300,6310,6310,6300,877
20230706,104900,2036748050,6310,6310,6310,6310,1009
20230706,104800,2030381260,6310,6310,6310,6300,22
20230706,104700,2030242450,6300,6290,6300,6290,5872
20230706,104600,1993253900,6300,6290,6300,6290,421
20230706,104500,1990603320,6290,6300,6300,6290,273
20230706,104400,1988885700,6300,6300,6300,6300,11
20230706,104300,1988816400,6300,6300,6300,6290,807
20230706,104200,1983733610,6300,6300,6300,6300,145
20230706,104100,1982820110,6290,6280,6290,6280,2840
20230706,104000,1964975300,6280,6280,6280,6270,450
20230706,103900,1962150140,6280,6280,6280,6280,420
20230706,103800,1959512540,6270,6270,6270,6270,328
20230706,103700,1957455980,6270,6270,6270,6270,3
20230706,103600,1957437170,6260,6270,6270,6260,3200
20230706,103500,1937404750,6270,6270,6270,6270,626
20230706,103400,1933479730,6270,6260,6270,6260,50
20230706,103300,1933166330,6260,6260,6260,6260,0
20230706,103200,1933166330,6260,6260,6260,6260,816
20230706,103100,1928058170,6260,6270,6270,6260,832
20230706,103000,1922847850,6290,6290,6290,6260,728
20230706,102900,1918285600,6290,6270,6290,6270,103
20230706,102800,1917637790,6270,6270,6270,6270,100
20230706,102700,1917010790,6270,6280,6290,6270,281
20230706,102600,1915248370,6290,6290,6290,6290,21
20230706,102500,1915116280,6260,6260,6260,6260,939
20230706,102400,1909238140,6260,6260,6260,6260,97
20230706,102300,1908630920,6250,6270,6300,6250,10906
20230706,102200,1840409960,6280,6260,6280,6260,3925
20230706,102100,1815801720,6250,6290,6290,6250,6472
20230706,102000,1775234450,6280,6280,6280,6280,1756
20230706,101900,1764206770,6280,6280,6280,6280,292
20230706,101800,1762373010,6280,6300,6300,6280,6653
20230706,101700,1720545600,6300,6300,6300,6300,211
20230706,101600,1719216300,6300,6290,6300,6290,488
20230706,101500,1716142400,6300,6290,6300,6290,996
20230706,101400,1709876560,6290,6300,6300,6290,909
20230706,101300,1704155830,6300,6290,6300,6290,190
20230706,101200,1702960110,6290,6300,6300,6290,321
20230706,101100,1700940960,6290,6290,6290,6290,43
20230706,101000,1700670490,6290,6300,6320,6290,216
20230706,100900,1699311690,6290,6290,6300,6290,536
20230706,100800,1695940240,6290,6300,6300,6290,1496
20230706,100700,1686530340,6300,6300,6300,6290,5265
20230706,100600,1653399690,6300,6320,6320,6300,3020
20230706,100500,1634372450,6320,6300,6320,6300,727
20230706,100400,1629778830,6310,6300,6310,6300,1602
20230706,100300,1619681140,6310,6300,6310,6300,11
20230706,100200,1619611790,6290,6310,6310,6290,3567
20230706,100100,1597140060,6320,6310,6320,6300,287
20230706,100000,1595327570,6320,6300,6320,6300,1141
20230706,095900,1588136650,6310,6310,6310,6300,553
20230706,095800,1584647520,6310,6300,6310,6300,318
20230706,095700,1582642410,6300,6300,6310,6300,409
20230706,095600,1580062020,6300,6320,6320,6300,747
20230706,095500,1575350100,6310,6310,6310,6310,21
20230706,095400,1575217590,6320,6320,6320,6310,534
20230706,095300,1571847720,6320,6320,6320,6310,815
20230706,095200,1566696930,6310,6310,6310,6300,528
20230706,095100,1563366460,6300,6330,6330,6300,2139
20230706,095000,1549888540,6320,6320,6320,6300,1738
20230706,094900,1538924260,6330,6330,6330,6320,161
20230706,094800,1537905720,6320,6330,6330,6320,800
20230706,094700,1532849620,6320,6320,6350,6300,1246
20230706,094600,1524990000,6300,6320,6320,6300,4554
20230706,094500,1496283710,6320,6330,6330,6310,6687
20230706,094400,1454070210,6330,6330,6350,6330,2169
20230706,094300,1440340220,6320,6370,6370,6320,2592
20230706,094200,1423926990,6370,6350,6370,6350,371
20230706,094100,1421567940,6340,6350,6350,6340,1744
20230706,094000,1410502740,6340,6340,6360,6330,937
20230706,093900,1404564480,6350,6340,6360,6340,2667
20230706,093800,1387627380,6340,6340,6340,6330,376
20230706,093700,1385245110,6330,6350,6350,6330,153
20230706,093600,1384274730,6350,6340,6350,6330,449
20230706,093500,1381425200,6320,6330,6330,6320,162
20230706,093400,1380400060,6320,6330,6350,6320,1452
20230706,093300,1371220610,6360,6360,6360,6360,200
20230706,093200,1369948610,6320,6350,6350,6320,5719
20230706,093100,1333738230,6350,6350,6350,6350,309
20230706,093000,1331776080,6350,6330,6350,6330,948
20230706,092900,1325771240,6330,6350,6350,6330,2558
20230706,092800,1309578700,6340,6320,6340,6310,3158
20230706,092700,1289599690,6320,6320,6340,6310,3197
20230706,092600,1269414990,6320,6300,6340,6300,2080
20230706,092500,1256279430,6300,6300,6320,6300,148
20230706,092400,1255346830,6300,6320,6320,6290,3744
20230706,092300,1231775010,6320,6330,6330,6320,184
20230706,092200,1230611850,6330,6330,6340,6320,363
20230706,092100,1228316350,6330,6330,6330,6300,2011
20230706,092000,1215639060,6330,6320,6330,6300,1416
20230706,091900,1206694040,6300,6290,6300,6290,1657
20230706,091800,1196265610,6290,6310,6310,6290,1500
20230706,091700,1186822520,6300,6300,6310,6290,4906
20230706,091600,1155889140,6300,6310,6350,6300,5864
20230706,091500,1118926370,6310,6340,6360,6310,12164
20230706,091400,1042051250,6340,6360,6360,6340,916
20230706,091300,1036226470,6360,6360,6360,6320,13211
20230706,091200,952596950,6340,6360,6390,6330,8093
20230706,091100,901256320,6390,6360,6390,6350,871
20230706,091000,895713370,6350,6350,6350,6350,3070
20230706,090900,876218870,6340,6360,6370,6340,5788
20230706,090800,839458570,6360,6390,6390,6360,6318
20230706,090700,799192560,6390,6380,6390,6380,11729
20230706,090600,724344030,6380,6450,6460,6380,16455
20230706,090500,618663960,6430,6440,6470,6410,23173
20230706,090400,469323840,6460,6380,6500,6380,18726
20230706,090300,348483310,6380,6350,6390,6330,6835
20230706,090200,305029150,6340,6410,6410,6340,21025
20230706,090100,170727190,6420,6460,6460,6410,8340
20230706,090000,117145050,6450,6440,6460,6430,18190