KissMeData/014580/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,185500,27080612470,8730,8730,8730,8730,28353
20230706,185400,27080612470,8730,8730,8730,8730,0
20230706,185300,27080612470,8730,8730,8730,8730,0
20230706,185200,27080612470,8730,8730,8730,8730,0
20230706,185100,27080612470,8730,8730,8730,8730,0
20230706,185000,27080612470,8730,8730,8730,8730,0
20230706,184900,27080612470,8730,8730,8730,8730,0
20230706,184800,27080612470,8730,8730,8730,8730,0
20230706,184700,27080612470,8730,8730,8730,8730,0
20230706,184600,27080612470,8730,8730,8730,8730,0
20230706,184500,27080612470,8730,8730,8730,8730,0
20230706,184400,27080612470,8730,8730,8730,8730,0
20230706,184300,27080612470,8730,8730,8730,8730,0
20230706,184200,27080612470,8730,8730,8730,8730,0
20230706,184100,27080612470,8730,8730,8730,8730,0
20230706,184000,27080612470,8730,8730,8730,8730,0
20230706,183900,27080612470,8730,8730,8730,8730,0
20230706,183800,27080612470,8730,8730,8730,8730,0
20230706,183700,27080612470,8730,8730,8730,8730,0
20230706,183600,27080612470,8730,8730,8730,8730,0
20230706,183500,27080612470,8730,8730,8730,8730,0
20230706,183400,27080612470,8730,8730,8730,8730,0
20230706,183300,27080612470,8730,8730,8730,8730,0
20230706,183200,27080612470,8730,8730,8730,8730,0
20230706,183100,27080612470,8730,8730,8730,8730,0
20230706,183000,27080612470,8730,8730,8730,8730,0
20230706,182900,27080612470,8730,8730,8730,8730,0
20230706,182800,27080612470,8730,8730,8730,8730,0
20230706,182700,27080612470,8730,8730,8730,8730,0
20230706,182600,27080612470,8730,8730,8730,8730,0
20230706,182500,27080612470,8730,8730,8730,8730,28353
20230706,182400,27080612470,8730,8730,8730,8730,0
20230706,182300,27080612470,8730,8730,8730,8730,0
20230706,182200,27080612470,8730,8730,8730,8730,0
20230706,182100,27080612470,8730,8730,8730,8730,0
20230706,182000,27080612470,8730,8730,8730,8730,0
20230706,181900,27080612470,8730,8730,8730,8730,0
20230706,181800,27080612470,8730,8730,8730,8730,0
20230706,181700,27080612470,8730,8730,8730,8730,0
20230706,181600,27080612470,8730,8730,8730,8730,0
20230706,181500,27080612470,8730,8730,8730,8730,0
20230706,181400,27080612470,8730,8730,8730,8730,0
20230706,181300,27080612470,8730,8730,8730,8730,0
20230706,181200,27080612470,8730,8730,8730,8730,0
20230706,181100,27080612470,8730,8730,8730,8730,0
20230706,181000,27080612470,8730,8730,8730,8730,0
20230706,180900,27080612470,8730,8730,8730,8730,0
20230706,180800,27080612470,8730,8730,8730,8730,0
20230706,180700,27080612470,8730,8730,8730,8730,0
20230706,180600,27080612470,8730,8730,8730,8730,0
20230706,180500,27080612470,8730,8730,8730,8730,0
20230706,180400,27080612470,8730,8730,8730,8730,0
20230706,180300,27080612470,8730,8730,8730,8730,0
20230706,180200,27080612470,8730,8730,8730,8730,0
20230706,180100,27080612470,8730,8730,8730,8730,0
20230706,180000,27080612470,8730,8730,8730,8730,0
20230706,175900,27080612470,8730,8730,8730,8730,0
20230706,175800,27080612470,8730,8730,8730,8730,0
20230706,175700,27080612470,8730,8730,8730,8730,0
20230706,175600,27080612470,8730,8730,8730,8730,0
20230706,175500,27080612470,8730,8730,8730,8730,28353
20230706,175400,27080612470,8730,8730,8730,8730,0
20230706,175300,27080612470,8730,8730,8730,8730,0
20230706,175200,27080612470,8730,8730,8730,8730,0
20230706,175100,27080612470,8730,8730,8730,8730,0
20230706,175000,27080612470,8730,8730,8730,8730,0
20230706,174900,27080612470,8730,8730,8730,8730,0
20230706,174800,27080612470,8730,8730,8730,8730,0
20230706,174700,27080612470,8730,8730,8730,8730,0
20230706,174600,27080612470,8730,8730,8730,8730,0
20230706,174500,27080612470,8730,8730,8730,8730,0
20230706,174400,27080612470,8730,8730,8730,8730,0
20230706,174300,27080612470,8730,8730,8730,8730,0
20230706,174200,27080612470,8730,8730,8730,8730,0
20230706,174100,27080612470,8730,8730,8730,8730,0
20230706,174000,27080612470,8730,8730,8730,8730,0
20230706,173900,27080612470,8730,8730,8730,8730,0
20230706,173800,27080612470,8730,8730,8730,8730,0
20230706,173700,27080612470,8730,8730,8730,8730,0
20230706,173600,27080612470,8730,8730,8730,8730,0
20230706,173500,27080612470,8730,8730,8730,8730,0
20230706,173400,27080612470,8730,8730,8730,8730,0
20230706,173300,27080612470,8730,8730,8730,8730,0
20230706,173200,27080612470,8730,8730,8730,8730,0
20230706,173100,27080612470,8730,8730,8730,8730,0
20230706,173000,27080612470,8730,8730,8730,8730,0
20230706,172900,27080612470,8730,8730,8730,8730,0
20230706,172800,27080612470,8730,8730,8730,8730,0
20230706,172700,27080612470,8730,8730,8730,8730,0
20230706,172600,27080612470,8730,8730,8730,8730,0
20230706,172500,27080612470,8730,8730,8730,8730,28353
20230706,172400,27080612470,8730,8730,8730,8730,0
20230706,172300,27080612470,8730,8730,8730,8730,0
20230706,172200,27080612470,8730,8730,8730,8730,0
20230706,172100,27080612470,8730,8730,8730,8730,0
20230706,172000,27080612470,8730,8730,8730,8730,0
20230706,171900,27080612470,8730,8730,8730,8730,0
20230706,171800,27080612470,8730,8730,8730,8730,0
20230706,171700,27080612470,8730,8730,8730,8730,0
20230706,171600,27080612470,8730,8730,8730,8730,0
20230706,171500,27080612470,8730,8730,8730,8730,0
20230706,171400,27080612470,8730,8730,8730,8730,0
20230706,171300,27080612470,8730,8730,8730,8730,0
20230706,171200,27080612470,8730,8730,8730,8730,0
20230706,171100,27080612470,8730,8730,8730,8730,0
20230706,171000,27080612470,8730,8730,8730,8730,0
20230706,170900,27080612470,8730,8730,8730,8730,0
20230706,170800,27080612470,8730,8730,8730,8730,0
20230706,170700,27080612470,8730,8730,8730,8730,0
20230706,170600,27080612470,8730,8730,8730,8730,0
20230706,170500,27080612470,8730,8730,8730,8730,0
20230706,170400,27080612470,8730,8730,8730,8730,0
20230706,170300,27080612470,8730,8730,8730,8730,0
20230706,170200,27080612470,8730,8730,8730,8730,0
20230706,170100,27080612470,8730,8730,8730,8730,0
20230706,170000,27080612470,8730,8730,8730,8730,0
20230706,165900,27080612470,8730,8730,8730,8730,0
20230706,165800,27080612470,8730,8730,8730,8730,0
20230706,165700,27080612470,8730,8730,8730,8730,0
20230706,165600,27080612470,8730,8730,8730,8730,0
20230706,165500,27080612470,8730,8730,8730,8730,28353
20230706,165400,27080612470,8730,8730,8730,8730,0
20230706,165300,27080612470,8730,8730,8730,8730,0
20230706,165200,27080612470,8730,8730,8730,8730,0
20230706,165100,27080612470,8730,8730,8730,8730,0
20230706,165000,27080612470,8730,8730,8730,8730,0
20230706,164900,27080612470,8730,8730,8730,8730,0
20230706,164800,27080612470,8730,8730,8730,8730,0
20230706,164700,27080612470,8730,8730,8730,8730,0
20230706,164600,27080612470,8730,8730,8730,8730,0
20230706,164500,27080612470,8730,8730,8730,8730,0
20230706,164400,27080612470,8730,8730,8730,8730,0
20230706,164300,27080612470,8730,8730,8730,8730,0
20230706,164200,27080612470,8730,8730,8730,8730,0
20230706,164100,27080612470,8730,8730,8730,8730,0
20230706,164000,27080612470,8730,8730,8730,8730,0
20230706,163900,27080612470,8730,8730,8730,8730,0
20230706,163800,27080612470,8730,8730,8730,8730,0
20230706,163700,27080612470,8730,8730,8730,8730,0
20230706,163600,27080612470,8730,8730,8730,8730,0
20230706,163500,27080612470,8730,8730,8730,8730,0
20230706,163400,27080612470,8730,8730,8730,8730,0
20230706,163300,27080612470,8730,8730,8730,8730,0
20230706,163200,27080612470,8730,8730,8730,8730,0
20230706,163100,27080612470,8730,8730,8730,8730,0
20230706,163000,27080612470,8730,8730,8730,8730,0
20230706,162900,27080612470,8730,8730,8730,8730,0
20230706,162800,27080612470,8730,8730,8730,8730,0
20230706,162700,27080612470,8730,8730,8730,8730,0
20230706,162600,27080612470,8730,8730,8730,8730,0
20230706,162500,27080612470,8730,8730,8730,8730,28353
20230706,162400,27080612470,8730,8730,8730,8730,0
20230706,162300,27080612470,8730,8730,8730,8730,0
20230706,162200,27080612470,8730,8730,8730,8730,0
20230706,162100,27080612470,8730,8730,8730,8730,0
20230706,162000,27080612470,8730,8730,8730,8730,0
20230706,161900,27080612470,8730,8730,8730,8730,0
20230706,161800,27080612470,8730,8730,8730,8730,0
20230706,161700,27080612470,8730,8730,8730,8730,0
20230706,161600,27080612470,8730,8730,8730,8730,0
20230706,161500,27080612470,8730,8730,8730,8730,0
20230706,161400,27080612470,8730,8730,8730,8730,0
20230706,161300,27080612470,8730,8730,8730,8730,0
20230706,161200,27080612470,8730,8730,8730,8730,0
20230706,161100,27080612470,8730,8730,8730,8730,0
20230706,161000,27080612470,8730,8730,8730,8730,0
20230706,160900,27080612470,8730,8730,8730,8730,0
20230706,160800,27080612470,8730,8730,8730,8730,0
20230706,160700,27080612470,8730,8730,8730,8730,0
20230706,160600,27080612470,8730,8730,8730,8730,0
20230706,160500,27080612470,8730,8730,8730,8730,0
20230706,160400,27080612470,8730,8730,8730,8730,0
20230706,160300,27080612470,8730,8730,8730,8730,0
20230706,160200,27080612470,8730,8730,8730,8730,0
20230706,160100,27080612470,8730,8730,8730,8730,0
20230706,160000,27080612470,8730,8730,8730,8730,0
20230706,155900,27080612470,8730,8730,8730,8730,0
20230706,155800,27080612470,8730,8730,8730,8730,0
20230706,155700,27080612470,8730,8730,8730,8730,0
20230706,155600,27080612470,8730,8730,8730,8730,0
20230706,155500,27080612470,8730,8730,8730,8730,28353
20230706,155400,27080612470,8730,8730,8730,8730,0
20230706,155300,27080612470,8730,8730,8730,8730,0
20230706,155200,27080612470,8730,8730,8730,8730,0
20230706,155100,27080612470,8730,8730,8730,8730,0
20230706,155000,27080612470,8730,8730,8730,8730,0
20230706,154900,27080612470,8730,8730,8730,8730,0
20230706,154800,27080612470,8730,8730,8730,8730,0
20230706,154700,27080612470,8730,8730,8730,8730,0
20230706,154600,27080612470,8730,8730,8730,8730,0
20230706,154500,27080612470,8730,8730,8730,8730,0
20230706,154400,27080612470,8730,8730,8730,8730,0
20230706,154300,27080612470,8730,8730,8730,8730,0
20230706,154200,27080612470,8730,8730,8730,8730,0
20230706,154100,27080612470,8730,8730,8730,8730,0
20230706,154000,27080612470,8730,8730,8730,8730,0
20230706,153900,27080612470,8730,8730,8730,8730,0
20230706,153800,27080612470,8730,8730,8730,8730,0
20230706,153700,27080612470,8730,8730,8730,8730,0
20230706,153600,27080612470,8730,8730,8730,8730,0
20230706,153500,27080612470,8730,8730,8730,8730,0
20230706,153400,27080612470,8730,8730,8730,8730,0
20230706,153300,27080612470,8730,8730,8730,8730,0
20230706,153200,27080612470,8730,8730,8730,8730,0
20230706,153100,27080612470,8730,8730,8730,8730,0
20230706,153000,27080612470,8730,8730,8730,8730,28353
20230706,152900,26833090780,8740,8740,8740,8740,0
20230706,152800,26833090780,8740,8740,8740,8740,0
20230706,152700,26833090780,8740,8740,8740,8740,0
20230706,152600,26833090780,8740,8740,8740,8740,0
20230706,152500,26833090780,8740,8740,8740,8740,0
20230706,152400,26833090780,8740,8740,8740,8740,0
20230706,152300,26833090780,8740,8740,8740,8740,0
20230706,152200,26833090780,8740,8740,8740,8740,0
20230706,152100,26833090780,8740,8740,8740,8740,0
20230706,152000,26833090780,8740,8740,8740,8740,0
20230706,151900,26833090780,8740,8740,8750,8740,10514
20230706,151800,26741126200,8750,8730,8750,8730,9650
20230706,151700,26656804050,8730,8730,8740,8730,2148
20230706,151600,26638046630,8730,8720,8740,8710,4438
20230706,151500,26599325740,8720,8720,8730,8710,7238
20230706,151400,26536203660,8720,8700,8720,8690,2971
20230706,151300,26510340560,8700,8680,8710,8680,6007
20230706,151200,26458114090,8680,8680,8690,8680,3201
20230706,151100,26430328050,8680,8660,8680,8660,3899
20230706,151000,26396531070,8660,8660,8670,8660,3284
20230706,150900,26368089020,8660,8660,8680,8660,4339
20230706,150800,26330487110,8670,8670,8680,8670,967
20230706,150700,26322101360,8670,8660,8670,8660,1851
20230706,150600,26306057400,8660,8660,8660,8650,2731
20230706,150500,26282409320,8660,8670,8670,8660,2411
20230706,150400,26261529790,8660,8670,8670,8660,3181
20230706,150300,26233974580,8670,8680,8680,8670,2659
20230706,150200,26210906830,8680,8670,8680,8670,5858
20230706,150100,26160112970,8670,8670,8680,8670,3730
20230706,150000,26127764730,8660,8670,8680,8660,3746
20230706,145900,26095280690,8690,8670,8690,8660,3175
20230706,145800,26067754630,8660,8680,8690,8660,16878
20230706,145700,25921276060,8680,8690,8690,8680,2869
20230706,145600,25896349800,8690,8690,8700,8690,1302
20230706,145500,25885035320,8700,8700,8710,8690,1695
20230706,145400,25870294420,8710,8700,8710,8690,1929
20230706,145300,25853520850,8700,8690,8710,8690,4033
20230706,145200,25818437130,8690,8690,8690,8690,1734
20230706,145100,25803368670,8690,8700,8700,8690,822
20230706,145000,25796222910,8690,8690,8690,8680,1316
20230706,144900,25784787470,8680,8680,8690,8670,507
20230706,144800,25780387120,8670,8690,8700,8670,2329
20230706,144700,25760163160,8700,8700,8700,8680,997
20230706,144600,25751499170,8690,8690,8690,8690,230
20230706,144500,25749500470,8690,8690,8700,8690,1156
20230706,144400,25739453480,8700,8680,8700,8680,1422
20230706,144300,25727097170,8680,8670,8690,8670,2951
20230706,144200,25701489130,8680,8670,8680,8670,1966
20230706,144100,25684436570,8660,8670,8690,8660,5653
20230706,144000,25635426260,8670,8680,8680,8670,1711
20230706,143900,25620577780,8680,8680,8680,8680,843
20230706,143800,25613260540,8690,8680,8690,8670,1087
20230706,143700,25603831830,8680,8680,8680,8670,316
20230706,143600,25601089590,8680,8680,8700,8680,1629
20230706,143500,25586931970,8680,8700,8700,8680,3496
20230706,143400,25556571600,8700,8700,8710,8690,2687
20230706,143300,25533184310,8700,8680,8700,8680,2197
20230706,143200,25514075400,8690,8690,8700,8680,6854
20230706,143100,25454579230,8690,8690,8720,8690,1411
20230706,143000,25442313900,8690,8710,8720,8690,1749
20230706,142900,25427114340,8720,8720,8720,8690,492
20230706,142800,25422833960,8720,8710,8720,8710,313
20230706,142700,25420107490,8710,8700,8710,8680,3081
20230706,142600,25393331820,8710,8730,8730,8680,1751
20230706,142500,25378104890,8730,8730,8730,8680,2077
20230706,142400,25360007860,8730,8690,8730,8670,5279
20230706,142300,25313980350,8680,8700,8700,8670,12553
20230706,142200,25205019220,8700,8670,8740,8650,5300
20230706,142100,25158944940,8660,8660,8670,8650,4190
20230706,142000,25122663690,8660,8670,8690,8660,7013
20230706,141900,25061898270,8670,8700,8700,8670,14389
20230706,141800,24936969930,8690,8700,8720,8690,4891
20230706,141700,24894424920,8710,8710,8720,8700,10018
20230706,141600,24807248400,8720,8730,8730,8720,7002
20230706,141500,24746177640,8730,8730,8740,8730,2440
20230706,141400,24724874650,8740,8740,8750,8740,5032
20230706,141300,24680864370,8740,8730,8740,8730,2864
20230706,141200,24655860780,8730,8730,8730,8730,183
20230706,141100,24654263190,8720,8730,8730,8720,371
20230706,141000,24651026560,8720,8700,8730,8700,2355
20230706,140900,24630502040,8710,8710,8720,8710,1287
20230706,140800,24619289240,8720,8710,8720,8710,1463
20230706,140700,24606546440,8720,8720,8730,8710,2616
20230706,140600,24583735010,8730,8700,8730,8700,493
20230706,140500,24579439210,8700,8710,8720,8700,3565
20230706,140400,24548411730,8720,8710,8720,8710,593
20230706,140300,24543246550,8710,8720,8720,8710,484
20230706,140200,24539030830,8710,8730,8730,8710,113
20230706,140100,24538046120,8730,8700,8730,8700,692
20230706,140000,24532015010,8730,8730,8730,8700,3819
20230706,135900,24498734230,8730,8730,8730,8720,355
20230706,135800,24495635210,8730,8710,8730,8710,708
20230706,135700,24489463490,8710,8720,8730,8710,1332
20230706,135600,24477852980,8720,8730,8730,8710,1117
20230706,135500,24468112610,8730,8740,8740,8720,2151
20230706,135400,24449335180,8740,8740,8750,8730,1738
20230706,135300,24434147300,8740,8720,8740,8710,1511
20230706,135200,24420964260,8720,8720,8730,8710,1843
20230706,135100,24404894690,8710,8710,8720,8700,1137
20230706,135000,24394991380,8710,8690,8710,8690,2970
20230706,134900,24369168930,8680,8680,8690,8680,607
20230706,134800,24363899150,8700,8700,8700,8680,2920
20230706,134700,24338537360,8700,8700,8710,8700,415
20230706,134600,24334926840,8700,8700,8710,8690,1289
20230706,134500,24323712490,8700,8680,8700,8680,882
20230706,134400,24316045090,8690,8690,8690,8680,597
20230706,134300,24310858170,8690,8670,8690,8670,373
20230706,134200,24307621960,8670,8680,8690,8670,3180
20230706,134100,24280040230,8670,8690,8690,8670,2389
20230706,134000,24259298440,8690,8690,8690,8670,1472
20230706,133900,24246517080,8690,8670,8690,8660,1994
20230706,133800,24229214330,8670,8670,8690,8650,2242
20230706,133700,24209787670,8670,8670,8700,8660,3064
20230706,133600,24183203090,8670,8630,8670,8630,4755
20230706,133500,24142103500,8630,8660,8670,8610,9490
20230706,133400,24060211060,8670,8670,8670,8620,16707
20230706,133300,23915877940,8670,8680,8680,8640,27139
20230706,133200,23681076780,8670,8670,8690,8660,6536
20230706,133100,23624387610,8660,8700,8700,8660,25866
20230706,133000,23399810450,8690,8720,8720,8690,12184
20230706,132900,23293700620,8720,8730,8750,8720,4554
20230706,132800,23253941200,8730,8750,8760,8730,4711
20230706,132700,23212763780,8760,8760,8760,8740,1276
20230706,132600,23201596540,8750,8730,8760,8730,5111
20230706,132500,23156899830,8730,8750,8750,8730,2449
20230706,132400,23135491370,8750,8740,8750,8730,1844
20230706,132300,23119382990,8750,8730,8750,8730,1795
20230706,132200,23103699170,8740,8740,8750,8730,1427
20230706,132100,23091233560,8740,8730,8740,8720,2499
20230706,132000,23069435990,8730,8750,8750,8730,2796
20230706,131900,23045022870,8740,8740,8750,8730,3172
20230706,131800,23017300270,8740,8720,8740,8720,2128
20230706,131700,22998724290,8730,8730,8750,8720,2778
20230706,131600,22974472100,8740,8710,8740,8710,2406
20230706,131500,22953485630,8710,8740,8740,8690,31908
20230706,131400,22675703240,8720,8740,8750,8720,15604
20230706,131300,22539408800,8750,8780,8780,8740,10957
20230706,131200,22443543440,8760,8760,8790,8750,14536
20230706,131100,22316162180,8770,8770,8770,8750,13295
20230706,131000,22199721550,8760,8780,8790,8760,6597
20230706,130900,22141856850,8790,8790,8800,8750,24318
20230706,130800,21928634960,8790,8800,8800,8780,1013
20230706,130700,21919735190,8780,8800,8810,8780,12604
20230706,130600,21809023570,8800,8800,8810,8790,3360
20230706,130500,21779469070,8800,8800,8820,8790,1512
20230706,130400,21766166670,8800,8840,8840,8790,8411
20230706,130300,21692060840,8840,8840,8850,8840,1592
20230706,130200,21677978740,8830,8840,8840,8830,1979
20230706,130100,21660494630,8840,8860,8860,8840,2403
20230706,130000,21639242700,8860,8860,8860,8850,1501
20230706,125900,21625955140,8860,8860,8870,8850,1279
20230706,125800,21614624210,8870,8860,8880,8850,2580
20230706,125700,21591783240,8880,8850,8880,8850,2062
20230706,125600,21573516860,8850,8870,8870,8850,3305
20230706,125500,21544262770,8880,8850,8880,8850,888
20230706,125400,21536402860,8850,8890,8890,8850,4285
20230706,125300,21498432430,8890,8890,8890,8870,849
20230706,125200,21490896740,8890,8910,8920,8890,5703
20230706,125100,21440063170,8910,8870,8910,8850,6235
20230706,125000,21384657500,8860,8860,8860,8850,479
20230706,124900,21380414550,8860,8860,8860,8850,872
20230706,124800,21372689660,8850,8830,8850,8830,2710
20230706,124700,21348738890,8820,8800,8820,8790,22490
20230706,124600,21150430960,8800,8810,8820,8790,5942
20230706,124500,21098123570,8810,8820,8830,8800,7792
20230706,124400,21029497010,8830,8830,8830,8820,331
20230706,124300,21026574600,8820,8830,8830,8820,2573
20230706,124200,21003873510,8830,8840,8840,8830,597
20230706,124100,20998600950,8840,8840,8850,8820,2807
20230706,124000,20973832090,8850,8840,8850,8830,253
20230706,123900,20971594570,8840,8840,8850,8830,1219
20230706,123800,20960823040,8850,8850,8870,8830,2200
20230706,123700,20941364270,8870,8860,8870,8860,2970
20230706,123600,20915038680,8860,8870,8870,8850,1188
20230706,123500,20904513530,8870,8830,8870,8830,2225
20230706,123400,20884817040,8850,8820,8850,8820,1468
20230706,123300,20871844670,8820,8820,8830,8800,2869
20230706,123200,20846569490,8820,8830,8830,8800,2057
20230706,123100,20828449320,8810,8810,8820,8780,28907
20230706,123000,20574386680,8820,8810,8830,8810,2916
20230706,122900,20548672160,8810,8850,8850,8800,17623
20230706,122800,20393323850,8850,8850,8850,8840,1043
20230706,122700,20384101360,8840,8820,8850,8810,4119
20230706,122600,20347739690,8810,8870,8870,8810,28080
20230706,122500,20099478020,8860,8880,8890,8860,4557
20230706,122400,20059059440,8880,8900,8910,8880,6155
20230706,122300,20004355430,8900,8920,8920,8890,2225
20230706,122200,19984544680,8920,8890,8920,8890,971
20230706,122100,19975903690,8890,8880,8890,8870,2742
20230706,122000,19951573570,8890,8910,8920,8890,2443
20230706,121900,19929813790,8910,8880,8910,8870,5450
20230706,121800,19881371210,8880,8880,8880,8870,3706
20230706,121700,19848492560,8880,8860,8890,8860,5134
20230706,121600,19802986320,8860,8890,8900,8860,13716
20230706,121500,19681179270,8890,8920,8920,8880,25314
20230706,121400,19455749010,8920,8930,8940,8920,7910
20230706,121300,19385133880,8940,8940,8950,8930,8455
20230706,121200,19309571990,8950,8960,8960,8940,4997
20230706,121100,19264849020,8960,8960,8960,8950,1478
20230706,121000,19251609760,8970,8970,8970,8960,4172
20230706,120900,19214208310,8970,8980,8990,8970,1680
20230706,120800,19199122640,8980,9010,9010,8980,2037
20230706,120700,19180776710,9010,9000,9010,8960,13391
20230706,120600,19060631820,9000,8990,9010,8980,6293
20230706,120500,19003996990,8980,8960,9000,8950,7590
20230706,120400,18935874360,8970,8970,8970,8950,14566
20230706,120300,18805355610,8970,8970,8970,8960,2895
20230706,120200,18779414270,8960,8980,8980,8960,4635
20230706,120100,18737841520,8970,8980,8990,8970,1567
20230706,120000,18723769660,8990,8990,8990,8980,3231
20230706,115900,18694734870,8990,8990,9000,8980,4221
20230706,115800,18656789090,8990,8980,8990,8970,986
20230706,115700,18647933010,8980,8970,8990,8970,3880
20230706,115600,18613083860,8980,8970,8990,8960,3169
20230706,115500,18584644470,8970,8960,8980,8960,1896
20230706,115400,18567639960,8960,8950,8970,8950,3022
20230706,115300,18540564540,8960,8950,8960,8940,1538
20230706,115200,18526809210,8950,8950,8950,8940,3528
20230706,115100,18495247810,8950,8940,8950,8940,1493
20230706,115000,18481898000,8950,8950,8960,8940,5038
20230706,114900,18436824800,8950,8970,8970,8950,2636
20230706,114800,18413219580,8960,8950,8970,8940,6396
20230706,114700,18356007450,8960,8960,8970,8950,7622
20230706,114600,18287734400,8970,8970,8970,8960,1928
20230706,114500,18270450760,8970,8970,8970,8960,2748
20230706,114400,18245802540,8970,8990,9000,8970,7569
20230706,114300,18177810730,9000,9000,9000,8990,8107
20230706,114200,18104903100,9000,9000,9010,8990,4247
20230706,114100,18066670980,8990,9000,9000,8990,7039
20230706,114000,18003370810,9000,9020,9020,9000,2986
20230706,113900,17976472580,9020,9010,9020,9000,3753
20230706,113800,17942680290,9000,9010,9010,8990,6673
20230706,113700,17882595450,9010,9020,9020,9000,7358
20230706,113600,17816299200,9020,9020,9020,9000,22351
20230706,113500,17614932380,9020,9000,9020,8990,13147
20230706,113400,17496506600,9000,8970,9000,8970,5126
20230706,113300,17450464650,8980,8980,8980,8970,1244
20230706,113200,17439299770,8980,8950,8980,8950,5446
20230706,113100,17390495200,8960,8960,8970,8950,2701
20230706,113000,17366301280,8960,8980,8990,8940,10028
20230706,112900,17276402170,8990,8980,8990,8960,3560
20230706,112800,17244452390,8990,8940,9000,8920,20701
20230706,112700,17059147270,8940,8960,8970,8930,6971
20230706,112600,16996772480,8960,8950,8970,8940,6487
20230706,112500,16938696010,8950,8930,8960,8920,10893
20230706,112400,16841359220,8930,8970,8980,8930,33359
20230706,112300,16542751170,8970,8980,8990,8970,20977
20230706,112200,16354451590,8980,9010,9010,8970,35135
20230706,112100,16038594980,9010,9010,9030,9000,5664
20230706,112000,15987533170,9010,9020,9030,9010,11767
20230706,111900,15881430880,9030,9050,9060,9010,30869
20230706,111800,15602512040,9050,9040,9070,9030,35389
20230706,111700,15282193210,9040,9020,9070,9020,32469
20230706,111600,14988457280,9030,8990,9030,8980,14765
20230706,111500,14855563470,9000,9010,9020,8980,13713
20230706,111400,14732177670,9010,9010,9020,8980,9570
20230706,111300,14646034380,9000,9000,9050,8970,27672
20230706,111200,14396811950,8970,9040,9070,8970,51368
20230706,111100,13933538270,9050,9070,9100,9000,91713
20230706,111000,13102652550,9070,9040,9080,8980,67144
20230706,110900,12496475470,9040,9090,9100,9000,95183
20230706,110800,11634973840,9100,9000,9140,9000,212535
20230706,110700,9704299550,9000,8930,9030,8920,105627
20230706,110600,8755851590,8930,8930,8950,8870,35707
20230706,110500,8437165630,8930,8920,8940,8900,25406
20230706,110400,8210536460,8910,8850,8910,8850,16055
20230706,110300,8067857930,8860,8870,8870,8840,4771
20230706,110200,8025595790,8870,8870,8880,8860,7753
20230706,110100,7956789840,8870,8880,8890,8850,5270
20230706,110000,7910014030,8880,8830,8880,8830,4262
20230706,105900,7872318620,8840,8860,8860,8820,4583
20230706,105800,7831805770,8850,8860,8870,8850,8733
20230706,105700,7754449790,8870,8870,8870,8850,3301
20230706,105600,7725202910,8870,8870,8880,8860,10244
20230706,105500,7634342520,8870,8820,8880,8800,15550
20230706,105400,7496731020,8820,8830,8830,8820,2646
20230706,105300,7473391930,8830,8830,8840,8820,5047
20230706,105200,7428819070,8830,8820,8830,8810,5295
20230706,105100,7382125770,8830,8850,8860,8820,10386
20230706,105000,7290382630,8850,8840,8870,8830,16337
20230706,104900,7145725460,8840,8800,8850,8780,34353
20230706,104800,6842673030,8800,8720,8800,8720,23013
20230706,104700,6640794050,8730,8720,8730,8720,441
20230706,104600,6636947970,8730,8730,8730,8720,1095
20230706,104500,6627393930,8730,8730,8740,8720,676
20230706,104400,6621495410,8740,8720,8740,8720,1591
20230706,104300,6607599020,8740,8700,8740,8700,2860
20230706,104200,6582678350,8710,8710,8710,8700,97
20230706,104100,6581833520,8700,8710,8710,8700,656
20230706,104000,6576119930,8710,8710,8710,8700,2462
20230706,103900,6554692830,8710,8740,8750,8700,10834
20230706,103800,6460160110,8740,8740,8740,8730,749
20230706,103700,6453613960,8740,8720,8740,8720,2190
20230706,103600,6434482270,8730,8720,8730,8720,1046
20230706,103500,6425357590,8730,8740,8740,8730,2421
20230706,103400,6404202430,8740,8710,8740,8710,3394
20230706,103300,6374595580,8720,8720,8720,8710,969
20230706,103200,6366150000,8720,8700,8720,8700,552
20230706,103100,6361340130,8710,8680,8710,8680,3257
20230706,103000,6333011170,8680,8680,8680,8670,737
20230706,102900,6326620110,8670,8670,8680,8660,643
20230706,102800,6321041700,8680,8670,8680,8660,1395
20230706,102700,6308951940,8680,8680,8680,8670,403
20230706,102600,6305455230,8670,8680,8680,8660,1348
20230706,102500,6293764120,8700,8680,8720,8660,8217
20230706,102400,6222455310,8680,8670,8680,8670,1334
20230706,102300,6210885970,8670,8680,8680,8670,608
20230706,102200,6205611570,8680,8670,8680,8660,1418
20230706,102100,6193318910,8670,8660,8670,8660,1376
20230706,102000,6181400560,8670,8650,8670,8640,3100
20230706,101900,6154567070,8660,8640,8660,8640,3722
20230706,101800,6122385660,8650,8650,8660,8640,3374
20230706,101700,6093202720,8660,8650,8660,8650,473
20230706,101600,6089108760,8650,8660,8660,8640,6908
20230706,101500,6029368180,8650,8650,8660,8650,1807
20230706,101400,6013737290,8650,8640,8670,8640,4157
20230706,101300,5977771090,8640,8670,8670,8630,44395
20230706,101200,5593898060,8670,8680,8690,8670,12520
20230706,101100,5485312210,8680,8670,8690,8670,5005
20230706,101000,5441858310,8690,8700,8700,8670,17300
20230706,100900,5291557640,8700,8720,8740,8700,12097
20230706,100800,5186058300,8730,8710,8730,8710,3259
20230706,100700,5157657070,8700,8690,8710,8680,3832
20230706,100600,5124350080,8690,8690,8710,8690,5077
20230706,100500,5080230790,8700,8700,8720,8690,1631
20230706,100400,5066039930,8710,8690,8740,8690,1642
20230706,100300,5051749970,8690,8700,8700,8690,4211
20230706,100200,5015121740,8700,8730,8730,8700,7027
20230706,100100,4953907700,8720,8750,8750,8720,5658
20230706,100000,4904525420,8740,8740,8740,8730,832
20230706,095900,4897254160,8740,8730,8740,8710,981
20230706,095800,4888696200,8720,8700,8740,8700,1770
20230706,095700,4873263810,8710,8700,8720,8700,706
20230706,095600,4867114630,8700,8700,8710,8690,1636
20230706,095500,4852882230,8710,8710,8710,8690,414
20230706,095400,4849278940,8710,8690,8710,8680,1739
20230706,095300,4834161520,8690,8730,8730,8680,8078
20230706,095200,4763966070,8730,8720,8730,8710,2715
20230706,095100,4740299150,8720,8710,8730,8700,2388
20230706,095000,4719487700,8710,8710,8720,8700,2863
20230706,094900,4694551050,8720,8690,8720,8690,5411
20230706,094800,4647474600,8690,8690,8690,8670,5274
20230706,094700,4601679670,8680,8690,8700,8680,1573
20230706,094600,4588009750,8690,8690,8710,8690,2728
20230706,094500,4564301370,8690,8700,8710,8690,1605
20230706,094400,4550337400,8710,8720,8720,8700,2252
20230706,094300,4530718460,8710,8700,8730,8700,2505
20230706,094200,4508883560,8700,8680,8700,8670,1849
20230706,094100,4492829800,8680,8700,8700,8670,5985
20230706,094000,4440873350,8690,8690,8700,8680,5100
20230706,093900,4396589070,8690,8700,8700,8690,2476
20230706,093800,4375067150,8690,8710,8710,8690,8677
20230706,093700,4299595800,8710,8720,8740,8710,4909
20230706,093600,4256806660,8720,8730,8740,8720,4537
20230706,093500,4217221480,8730,8770,8770,8730,7349
20230706,093400,4152956860,8760,8780,8780,8760,4405
20230706,093300,4114328660,8770,8780,8780,8770,2401
20230706,093200,4093266190,8770,8750,8770,8750,3992
20230706,093100,4058287560,8750,8720,8750,8710,1387
20230706,093000,4046172640,8710,8710,8730,8690,1716
20230706,092900,4031217700,8690,8730,8730,8680,14086
20230706,092800,3908664820,8740,8740,8750,8720,5483
20230706,092700,3860768880,8750,8750,8750,8740,1102
20230706,092600,3851130630,8750,8750,8760,8730,3432
20230706,092500,3821109080,8740,8770,8770,8740,5664
20230706,092400,3771552100,8760,8750,8810,8750,21354
20230706,092300,3583925560,8750,8740,8770,8740,7237
20230706,092200,3520611240,8740,8690,8740,8690,6280
20230706,092100,3465830560,8700,8680,8700,8670,2652
20230706,092000,3442818260,8670,8660,8680,8650,6334
20230706,091900,3387981810,8660,8660,8690,8650,14454
20230706,091800,3262755840,8660,8670,8670,8650,13775
20230706,091700,3143526460,8660,8670,8680,8660,10312
20230706,091600,3054151050,8660,8700,8700,8660,4076
20230706,091500,3018806570,8700,8680,8700,8650,6004
20230706,091400,2966792510,8660,8650,8680,8650,8287
20230706,091300,2895011760,8650,8690,8690,8650,22408
20230706,091200,2700809890,8680,8730,8750,8680,17210
20230706,091100,2550910220,8730,8700,8750,8700,7672
20230706,091000,2483961310,8700,8690,8700,8670,16481
20230706,090900,2340752550,8690,8680,8690,8660,14510
20230706,090800,2214921190,8690,8710,8710,8670,16353
20230706,090700,2072873790,8710,8710,8750,8690,14858
20230706,090600,1943499050,8700,8700,8730,8700,16920
20230706,090500,1796152520,8710,8710,8720,8700,15404
20230706,090400,1662052960,8710,8770,8780,8710,63068
20230706,090300,1111222220,8770,8810,8830,8760,28581
20230706,090200,860123830,8810,8770,8840,8770,13391
20230706,090100,742276110,8770,8760,8790,8750,18043
20230706,090000,584184300,8760,8780,8820,8750,59964