KissMeData/088980/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,194600,4065440810,12570,12570,12570,12570,15470
20230706,194500,4065440810,12570,12570,12570,12570,0
20230706,194400,4065440810,12570,12570,12570,12570,0
20230706,194300,4065440810,12570,12570,12570,12570,0
20230706,194200,4065440810,12570,12570,12570,12570,0
20230706,194100,4065440810,12570,12570,12570,12570,0
20230706,194000,4065440810,12570,12570,12570,12570,0
20230706,193900,4065440810,12570,12570,12570,12570,0
20230706,193800,4065440810,12570,12570,12570,12570,0
20230706,193700,4065440810,12570,12570,12570,12570,0
20230706,193600,4065440810,12570,12570,12570,12570,0
20230706,193500,4065440810,12570,12570,12570,12570,0
20230706,193400,4065440810,12570,12570,12570,12570,0
20230706,193300,4065440810,12570,12570,12570,12570,0
20230706,193200,4065440810,12570,12570,12570,12570,0
20230706,193100,4065440810,12570,12570,12570,12570,0
20230706,193000,4065440810,12570,12570,12570,12570,0
20230706,192900,4065440810,12570,12570,12570,12570,0
20230706,192800,4065440810,12570,12570,12570,12570,0
20230706,192700,4065440810,12570,12570,12570,12570,0
20230706,192600,4065440810,12570,12570,12570,12570,0
20230706,192500,4065440810,12570,12570,12570,12570,0
20230706,192400,4065440810,12570,12570,12570,12570,0
20230706,192300,4065440810,12570,12570,12570,12570,0
20230706,192200,4065440810,12570,12570,12570,12570,0
20230706,192100,4065440810,12570,12570,12570,12570,0
20230706,192000,4065440810,12570,12570,12570,12570,0
20230706,191900,4065440810,12570,12570,12570,12570,0
20230706,191800,4065440810,12570,12570,12570,12570,0
20230706,191700,4065440810,12570,12570,12570,12570,0
20230706,191600,4065440810,12570,12570,12570,12570,15470
20230706,191500,4065440810,12570,12570,12570,12570,0
20230706,191400,4065440810,12570,12570,12570,12570,0
20230706,191300,4065440810,12570,12570,12570,12570,0
20230706,191200,4065440810,12570,12570,12570,12570,0
20230706,191100,4065440810,12570,12570,12570,12570,0
20230706,191000,4065440810,12570,12570,12570,12570,0
20230706,190900,4065440810,12570,12570,12570,12570,0
20230706,190800,4065440810,12570,12570,12570,12570,0
20230706,190700,4065440810,12570,12570,12570,12570,0
20230706,190600,4065440810,12570,12570,12570,12570,0
20230706,190500,4065440810,12570,12570,12570,12570,0
20230706,190400,4065440810,12570,12570,12570,12570,0
20230706,190300,4065440810,12570,12570,12570,12570,0
20230706,190200,4065440810,12570,12570,12570,12570,0
20230706,190100,4065440810,12570,12570,12570,12570,0
20230706,190000,4065440810,12570,12570,12570,12570,0
20230706,185900,4065440810,12570,12570,12570,12570,0
20230706,185800,4065440810,12570,12570,12570,12570,0
20230706,185700,4065440810,12570,12570,12570,12570,0
20230706,185600,4065440810,12570,12570,12570,12570,0
20230706,185500,4065440810,12570,12570,12570,12570,0
20230706,185400,4065440810,12570,12570,12570,12570,0
20230706,185300,4065440810,12570,12570,12570,12570,0
20230706,185200,4065440810,12570,12570,12570,12570,0
20230706,185100,4065440810,12570,12570,12570,12570,0
20230706,185000,4065440810,12570,12570,12570,12570,0
20230706,184900,4065440810,12570,12570,12570,12570,0
20230706,184800,4065440810,12570,12570,12570,12570,0
20230706,184700,4065440810,12570,12570,12570,12570,0
20230706,184600,4065440810,12570,12570,12570,12570,15470
20230706,184500,4065440810,12570,12570,12570,12570,0
20230706,184400,4065440810,12570,12570,12570,12570,0
20230706,184300,4065440810,12570,12570,12570,12570,0
20230706,184200,4065440810,12570,12570,12570,12570,0
20230706,184100,4065440810,12570,12570,12570,12570,0
20230706,184000,4065440810,12570,12570,12570,12570,0
20230706,183900,4065440810,12570,12570,12570,12570,0
20230706,183800,4065440810,12570,12570,12570,12570,0
20230706,183700,4065440810,12570,12570,12570,12570,0
20230706,183600,4065440810,12570,12570,12570,12570,0
20230706,183500,4065440810,12570,12570,12570,12570,0
20230706,183400,4065440810,12570,12570,12570,12570,0
20230706,183300,4065440810,12570,12570,12570,12570,0
20230706,183200,4065440810,12570,12570,12570,12570,0
20230706,183100,4065440810,12570,12570,12570,12570,0
20230706,183000,4065440810,12570,12570,12570,12570,0
20230706,182900,4065440810,12570,12570,12570,12570,0
20230706,182800,4065440810,12570,12570,12570,12570,0
20230706,182700,4065440810,12570,12570,12570,12570,0
20230706,182600,4065440810,12570,12570,12570,12570,0
20230706,182500,4065440810,12570,12570,12570,12570,0
20230706,182400,4065440810,12570,12570,12570,12570,0
20230706,182300,4065440810,12570,12570,12570,12570,0
20230706,182200,4065440810,12570,12570,12570,12570,0
20230706,182100,4065440810,12570,12570,12570,12570,0
20230706,182000,4065440810,12570,12570,12570,12570,0
20230706,181900,4065440810,12570,12570,12570,12570,0
20230706,181800,4065440810,12570,12570,12570,12570,0
20230706,181700,4065440810,12570,12570,12570,12570,0
20230706,181600,4065440810,12570,12570,12570,12570,15470
20230706,181500,4065440810,12570,12570,12570,12570,0
20230706,181400,4065440810,12570,12570,12570,12570,0
20230706,181300,4065440810,12570,12570,12570,12570,0
20230706,181200,4065440810,12570,12570,12570,12570,0
20230706,181100,4065440810,12570,12570,12570,12570,0
20230706,181000,4065440810,12570,12570,12570,12570,0
20230706,180900,4065440810,12570,12570,12570,12570,0
20230706,180800,4065440810,12570,12570,12570,12570,0
20230706,180700,4065440810,12570,12570,12570,12570,0
20230706,180600,4065440810,12570,12570,12570,12570,0
20230706,180500,4065440810,12570,12570,12570,12570,0
20230706,180400,4065440810,12570,12570,12570,12570,0
20230706,180300,4065440810,12570,12570,12570,12570,0
20230706,180200,4065440810,12570,12570,12570,12570,0
20230706,180100,4065440810,12570,12570,12570,12570,0
20230706,180000,4065440810,12570,12570,12570,12570,0
20230706,175900,4065440810,12570,12570,12570,12570,0
20230706,175800,4065440810,12570,12570,12570,12570,0
20230706,175700,4065440810,12570,12570,12570,12570,0
20230706,175600,4065440810,12570,12570,12570,12570,0
20230706,175500,4065440810,12570,12570,12570,12570,0
20230706,175400,4065440810,12570,12570,12570,12570,0
20230706,175300,4065440810,12570,12570,12570,12570,0
20230706,175200,4065440810,12570,12570,12570,12570,0
20230706,175100,4065440810,12570,12570,12570,12570,0
20230706,175000,4065440810,12570,12570,12570,12570,0
20230706,174900,4065440810,12570,12570,12570,12570,0
20230706,174800,4065440810,12570,12570,12570,12570,0
20230706,174700,4065440810,12570,12570,12570,12570,0
20230706,174600,4065440810,12570,12570,12570,12570,15470
20230706,174500,4065440810,12570,12570,12570,12570,0
20230706,174400,4065440810,12570,12570,12570,12570,0
20230706,174300,4065440810,12570,12570,12570,12570,0
20230706,174200,4065440810,12570,12570,12570,12570,0
20230706,174100,4065440810,12570,12570,12570,12570,0
20230706,174000,4065440810,12570,12570,12570,12570,0
20230706,173900,4065440810,12570,12570,12570,12570,0
20230706,173800,4065440810,12570,12570,12570,12570,0
20230706,173700,4065440810,12570,12570,12570,12570,0
20230706,173600,4065440810,12570,12570,12570,12570,0
20230706,173500,4065440810,12570,12570,12570,12570,0
20230706,173400,4065440810,12570,12570,12570,12570,0
20230706,173300,4065440810,12570,12570,12570,12570,0
20230706,173200,4065440810,12570,12570,12570,12570,0
20230706,173100,4065440810,12570,12570,12570,12570,0
20230706,173000,4065440810,12570,12570,12570,12570,0
20230706,172900,4065440810,12570,12570,12570,12570,0
20230706,172800,4065440810,12570,12570,12570,12570,0
20230706,172700,4065440810,12570,12570,12570,12570,0
20230706,172600,4065440810,12570,12570,12570,12570,0
20230706,172500,4065440810,12570,12570,12570,12570,0
20230706,172400,4065440810,12570,12570,12570,12570,0
20230706,172300,4065440810,12570,12570,12570,12570,0
20230706,172200,4065440810,12570,12570,12570,12570,0
20230706,172100,4065440810,12570,12570,12570,12570,0
20230706,172000,4065440810,12570,12570,12570,12570,0
20230706,171900,4065440810,12570,12570,12570,12570,0
20230706,171800,4065440810,12570,12570,12570,12570,0
20230706,171700,4065440810,12570,12570,12570,12570,0
20230706,171600,4065440810,12570,12570,12570,12570,15470
20230706,171500,4065440810,12570,12570,12570,12570,0
20230706,171400,4065440810,12570,12570,12570,12570,0
20230706,171300,4065440810,12570,12570,12570,12570,0
20230706,171200,4065440810,12570,12570,12570,12570,0
20230706,171100,4065440810,12570,12570,12570,12570,0
20230706,171000,4065440810,12570,12570,12570,12570,0
20230706,170900,4065440810,12570,12570,12570,12570,0
20230706,170800,4065440810,12570,12570,12570,12570,0
20230706,170700,4065440810,12570,12570,12570,12570,0
20230706,170600,4065440810,12570,12570,12570,12570,0
20230706,170500,4065440810,12570,12570,12570,12570,0
20230706,170400,4065440810,12570,12570,12570,12570,0
20230706,170300,4065440810,12570,12570,12570,12570,0
20230706,170200,4065440810,12570,12570,12570,12570,0
20230706,170100,4065440810,12570,12570,12570,12570,0
20230706,170000,4065440810,12570,12570,12570,12570,0
20230706,165900,4065440810,12570,12570,12570,12570,0
20230706,165800,4065440810,12570,12570,12570,12570,0
20230706,165700,4065440810,12570,12570,12570,12570,0
20230706,165600,4065440810,12570,12570,12570,12570,0
20230706,165500,4065440810,12570,12570,12570,12570,0
20230706,165400,4065440810,12570,12570,12570,12570,0
20230706,165300,4065440810,12570,12570,12570,12570,0
20230706,165200,4065440810,12570,12570,12570,12570,0
20230706,165100,4065440810,12570,12570,12570,12570,0
20230706,165000,4065440810,12570,12570,12570,12570,0
20230706,164900,4065440810,12570,12570,12570,12570,0
20230706,164800,4065440810,12570,12570,12570,12570,0
20230706,164700,4065440810,12570,12570,12570,12570,0
20230706,164600,4065440810,12570,12570,12570,12570,15470
20230706,164500,4065440810,12570,12570,12570,12570,0
20230706,164400,4065440810,12570,12570,12570,12570,0
20230706,164300,4065440810,12570,12570,12570,12570,0
20230706,164200,4065440810,12570,12570,12570,12570,0
20230706,164100,4065440810,12570,12570,12570,12570,0
20230706,164000,4065440810,12570,12570,12570,12570,0
20230706,163900,4065440810,12570,12570,12570,12570,0
20230706,163800,4065440810,12570,12570,12570,12570,0
20230706,163700,4065440810,12570,12570,12570,12570,0
20230706,163600,4065440810,12570,12570,12570,12570,0
20230706,163500,4065440810,12570,12570,12570,12570,0
20230706,163400,4065440810,12570,12570,12570,12570,0
20230706,163300,4065440810,12570,12570,12570,12570,0
20230706,163200,4065440810,12570,12570,12570,12570,0
20230706,163100,4065440810,12570,12570,12570,12570,0
20230706,163000,4065440810,12570,12570,12570,12570,0
20230706,162900,4065440810,12570,12570,12570,12570,0
20230706,162800,4065440810,12570,12570,12570,12570,0
20230706,162700,4065440810,12570,12570,12570,12570,0
20230706,162600,4065440810,12570,12570,12570,12570,0
20230706,162500,4065440810,12570,12570,12570,12570,0
20230706,162400,4065440810,12570,12570,12570,12570,0
20230706,162300,4065440810,12570,12570,12570,12570,0
20230706,162200,4065440810,12570,12570,12570,12570,0
20230706,162100,4065440810,12570,12570,12570,12570,0
20230706,162000,4065440810,12570,12570,12570,12570,0
20230706,161900,4065440810,12570,12570,12570,12570,0
20230706,161800,4065440810,12570,12570,12570,12570,0
20230706,161700,4065440810,12570,12570,12570,12570,0
20230706,161600,4065440810,12570,12570,12570,12570,15470
20230706,161500,4065440810,12570,12570,12570,12570,0
20230706,161400,4065440810,12570,12570,12570,12570,0
20230706,161300,4065440810,12570,12570,12570,12570,0
20230706,161200,4065440810,12570,12570,12570,12570,0
20230706,161100,4065440810,12570,12570,12570,12570,0
20230706,161000,4065440810,12570,12570,12570,12570,0
20230706,160900,4065440810,12570,12570,12570,12570,0
20230706,160800,4065440810,12570,12570,12570,12570,0
20230706,160700,4065440810,12570,12570,12570,12570,0
20230706,160600,4065440810,12570,12570,12570,12570,0
20230706,160500,4065440810,12570,12570,12570,12570,0
20230706,160400,4065440810,12570,12570,12570,12570,0
20230706,160300,4065440810,12570,12570,12570,12570,0
20230706,160200,4065440810,12570,12570,12570,12570,0
20230706,160100,4065440810,12570,12570,12570,12570,0
20230706,160000,4065440810,12570,12570,12570,12570,0
20230706,155900,4065440810,12570,12570,12570,12570,0
20230706,155800,4065440810,12570,12570,12570,12570,0
20230706,155700,4065440810,12570,12570,12570,12570,0
20230706,155600,4065440810,12570,12570,12570,12570,0
20230706,155500,4065440810,12570,12570,12570,12570,0
20230706,155400,4065440810,12570,12570,12570,12570,0
20230706,155300,4065440810,12570,12570,12570,12570,0
20230706,155200,4065440810,12570,12570,12570,12570,0
20230706,155100,4065440810,12570,12570,12570,12570,0
20230706,155000,4065440810,12570,12570,12570,12570,0
20230706,154900,4065440810,12570,12570,12570,12570,0
20230706,154800,4065440810,12570,12570,12570,12570,0
20230706,154700,4065440810,12570,12570,12570,12570,0
20230706,154600,4065440810,12570,12570,12570,12570,15470
20230706,154500,4065440810,12570,12570,12570,12570,0
20230706,154400,4065440810,12570,12570,12570,12570,0
20230706,154300,4065440810,12570,12570,12570,12570,0
20230706,154200,4065440810,12570,12570,12570,12570,0
20230706,154100,4065440810,12570,12570,12570,12570,0
20230706,154000,4065440810,12570,12570,12570,12570,0
20230706,153900,4065440810,12570,12570,12570,12570,0
20230706,153800,4065440810,12570,12570,12570,12570,0
20230706,153700,4065440810,12570,12570,12570,12570,0
20230706,153600,4065440810,12570,12570,12570,12570,0
20230706,153500,4065440810,12570,12570,12570,12570,0
20230706,153400,4065440810,12570,12570,12570,12570,0
20230706,153300,4065440810,12570,12570,12570,12570,0
20230706,153200,4065440810,12570,12570,12570,12570,0
20230706,153100,4065440810,12570,12570,12570,12570,0
20230706,153000,4065440810,12570,12570,12570,12570,15470
20230706,152900,3870982910,12540,12540,12540,12540,0
20230706,152800,3870982910,12540,12540,12540,12540,0
20230706,152700,3870982910,12540,12540,12540,12540,0
20230706,152600,3870982910,12540,12540,12540,12540,0
20230706,152500,3870982910,12540,12540,12540,12540,0
20230706,152400,3870982910,12540,12540,12540,12540,0
20230706,152300,3870982910,12540,12540,12540,12540,0
20230706,152200,3870982910,12540,12540,12540,12540,0
20230706,152100,3870982910,12540,12540,12540,12540,0
20230706,152000,3870982910,12540,12540,12540,12540,0
20230706,151900,3870982910,12540,12540,12550,12530,1919
20230706,151800,3846921770,12550,12540,12550,12540,594
20230706,151700,3839472460,12540,12540,12550,12540,797
20230706,151600,3829477060,12540,12540,12550,12540,168
20230706,151500,3827370180,12540,12540,12540,12530,251
20230706,151400,3824222670,12530,12550,12550,12530,3982
20230706,151300,3774312070,12550,12550,12550,12540,313
20230706,151200,3770386670,12550,12540,12550,12540,242
20230706,151100,3767351980,12540,12550,12550,12530,333
20230706,151000,3763175830,12550,12540,12550,12540,1439
20230706,150900,3745130390,12540,12550,12550,12540,188
20230706,150800,3742772290,12550,12550,12550,12540,395
20230706,150700,3737817890,12540,12540,12550,12540,242
20230706,150600,3734783200,12540,12550,12550,12540,245
20230706,150500,3731709720,12540,12550,12550,12540,320
20230706,150400,3727696520,12550,12550,12550,12540,149
20230706,150300,3725827840,12540,12540,12550,12540,245
20230706,150200,3722754490,12550,12540,12550,12540,563
20230706,150100,3715693420,12540,12550,12550,12540,148
20230706,150000,3713837320,12550,12540,12550,12540,361
20230706,145900,3709307450,12550,12550,12560,12540,6152
20230706,145800,3632137820,12550,12560,12560,12550,256
20230706,145700,3628924600,12560,12560,12560,12550,51
20230706,145600,3628284220,12550,12560,12560,12550,342
20230706,145500,3623991540,12560,12560,12570,12560,234
20230706,145400,3621051930,12560,12550,12560,12550,456
20230706,145300,3615325860,12560,12560,12560,12560,725
20230706,145200,3606219860,12550,12550,12550,12540,648
20230706,145100,3598088840,12550,12550,12550,12540,481
20230706,145000,3592053550,12550,12540,12550,12540,534
20230706,144900,3585353160,12550,12540,12550,12540,458
20230706,144800,3579606710,12540,12540,12550,12540,230
20230706,144700,3576721680,12540,12540,12550,12540,389
20230706,144600,3571843510,12540,12550,12550,12540,141
20230706,144500,3570075230,12540,12540,12550,12540,324
20230706,144400,3566011700,12540,12550,12550,12540,1098
20230706,144300,3552233980,12550,12550,12550,12540,408
20230706,144200,3547116950,12540,12550,12550,12540,324
20230706,144100,3543053980,12550,12550,12550,12540,1858
20230706,144000,3519753900,12550,12560,12560,12550,390
20230706,143900,3514859300,12560,12560,12560,12550,214
20230706,143800,3512171510,12560,12570,12570,12560,114
20230706,143700,3510738610,12570,12570,12580,12550,289
20230706,143600,3507108940,12580,12560,12580,12560,993
20230706,143500,3494629580,12560,12570,12570,12550,3012
20230706,143400,3456827210,12570,12570,12570,12550,2712
20230706,143300,3422767000,12570,12570,12570,12570,492
20230706,143200,3416582560,12570,12570,12570,12560,1979
20230706,143100,3391708260,12570,12560,12570,12560,126
20230706,143000,3390125680,12560,12560,12570,12560,321
20230706,142900,3386092950,12560,12570,12570,12560,250
20230706,142800,3382952170,12570,12570,12570,12560,4
20230706,142700,3382901910,12560,12560,12570,12560,717
20230706,142600,3373896050,12570,12560,12570,12560,2538
20230706,142500,3342018580,12560,12560,12560,12550,469
20230706,142400,3336129180,12560,12560,12560,12550,170
20230706,142300,3333995220,12560,12560,12560,12550,225
20230706,142200,3331170450,12560,12550,12560,12540,1737
20230706,142100,3309372010,12550,12540,12550,12540,245
20230706,142000,3306298710,12550,12540,12550,12540,356
20230706,141900,3301832140,12550,12540,12550,12540,299
20230706,141800,3298080930,12550,12550,12550,12550,9
20230706,141700,3297967980,12540,12540,12550,12540,160
20230706,141600,3295961250,12540,12540,12540,12530,661
20230706,141500,3287673540,12540,12550,12550,12540,893
20230706,141400,3276472470,12550,12540,12550,12540,225
20230706,141300,3273650470,12540,12550,12550,12540,356
20230706,141200,3269186130,12550,12550,12550,12540,213
20230706,141100,3266514240,12550,12550,12550,12540,1394
20230706,141000,3249029190,12550,12540,12550,12540,333
20230706,140900,3244851660,12550,12550,12550,12540,448
20230706,140800,3239229290,12540,12550,12550,12540,1078
20230706,140700,3225711010,12540,12540,12550,12540,463
20230706,140600,3219904470,12550,12540,12550,12540,485
20230706,140500,3213822560,12540,12550,12550,12540,172
20230706,140400,3211665200,12540,12550,12550,12540,1481
20230706,140300,3193093300,12550,12550,12550,12540,132
20230706,140200,3191437980,12550,12550,12550,12540,164
20230706,140100,3189381020,12540,12550,12550,12540,134
20230706,140000,3187700560,12550,12540,12550,12540,373
20230706,135900,3183022180,12550,12550,12550,12550,51
20230706,135800,3182382130,12540,12550,12550,12540,172
20230706,135700,3180224770,12550,12540,12550,12540,182
20230706,135600,3177941910,12540,12550,12550,12540,850
20230706,135500,3167282800,12550,12550,12550,12540,273
20230706,135400,3163858030,12550,12550,12550,12540,297
20230706,135300,3160131910,12550,12550,12550,12540,260
20230706,135200,3156870150,12540,12540,12550,12540,373
20230706,135100,3152192340,12540,12540,12550,12530,494
20230706,135000,3145999410,12540,12540,12540,12540,265
20230706,134900,3142676310,12540,12540,12540,12530,96
20230706,134800,3141472480,12530,12540,12540,12530,198
20230706,134700,3138990800,12540,12540,12540,12530,181
20230706,134600,3136722340,12540,12530,12540,12530,148
20230706,134500,3134867660,12530,12540,12540,12530,546
20230706,134400,3128025660,12540,12540,12550,12540,1329
20230706,134300,3111359570,12550,12540,12550,12540,375
20230706,134200,3106656570,12540,12540,12550,12540,1336
20230706,134100,3089902010,12550,12540,12550,12540,236
20230706,134000,3086941440,12550,12550,12550,12550,22
20230706,133900,3086665340,12540,12550,12550,12540,161
20230706,133800,3084646030,12550,12540,12550,12540,168
20230706,133700,3082539290,12540,12550,12550,12540,195
20230706,133600,3080093290,12550,12550,12550,12550,2336
20230706,133500,3050776490,12550,12550,12550,12540,646
20230706,133400,3042670420,12550,12550,12550,12540,199
20230706,133300,3040174210,12540,12550,12550,12540,157
20230706,133200,3038205200,12550,12550,12550,12540,183
20230706,133100,3035909780,12550,12540,12550,12540,249
20230706,133000,3032787080,12540,12540,12540,12540,1
20230706,132900,3032774540,12540,12550,12550,12540,165
20230706,132800,3030705030,12540,12550,12550,12540,155
20230706,132700,3028761020,12540,12550,12550,12540,218
20230706,132600,3026026870,12540,12550,12550,12540,143
20230706,132500,3024233470,12550,12540,12550,12530,443
20230706,132400,3018679510,12540,12540,12540,12540,384
20230706,132300,3013864150,12540,12540,12540,12530,445
20230706,132200,3008286770,12540,12540,12540,12530,292
20230706,132100,3004626320,12540,12540,12550,12540,2691
20230706,132000,2970880900,12540,12550,12550,12540,298
20230706,131900,2967143540,12540,12550,12550,12540,198
20230706,131800,2964659890,12540,12550,12560,12540,698
20230706,131700,2955901360,12550,12550,12550,12540,208
20230706,131600,2953292400,12550,12550,12550,12540,243
20230706,131500,2950243990,12550,12550,12550,12540,262
20230706,131400,2946957160,12550,12540,12550,12540,623
20230706,131300,2939143870,12540,12540,12540,12530,3676
20230706,131200,2893047830,12540,12540,12540,12530,675
20230706,131100,2884586070,12540,12540,12540,12540,129
20230706,131000,2882968410,12540,12540,12540,12530,437
20230706,130900,2877490050,12540,12540,12540,12530,251
20230706,130800,2874343740,12530,12550,12550,12530,385
20230706,130700,2869515320,12540,12540,12540,12540,147
20230706,130600,2867671940,12550,12550,12550,12530,8366
20230706,130500,2762760660,12550,12560,12560,12550,1522
20230706,130400,2743657630,12550,12560,12560,12550,342
20230706,130300,2739364410,12560,12560,12560,12550,1082
20230706,130200,2725775720,12560,12550,12560,12550,228
20230706,130100,2722914140,12560,12550,12560,12550,434
20230706,130000,2717467060,12540,12550,12550,12540,3389
20230706,125900,2674936700,12540,12550,12550,12540,293
20230706,125800,2671261790,12550,12550,12550,12540,167
20230706,125700,2669167180,12550,12550,12550,12540,337
20230706,125600,2664939070,12550,12550,12550,12540,1127
20230706,125500,2650803210,12550,12550,12550,12540,287
20230706,125400,2647202900,12550,12550,12550,12550,2006
20230706,125300,2622027600,12550,12560,12560,12550,12033
20230706,125200,2471013130,12550,12550,12560,12550,865
20230706,125100,2460150470,12560,12550,12560,12550,134
20230706,125000,2458467500,12560,12560,12560,12550,392
20230706,124900,2453545320,12560,12560,12560,12550,462
20230706,124800,2447744640,12560,12560,12560,12550,484
20230706,124700,2441669980,12560,12560,12560,12550,194
20230706,124600,2439234580,12560,12560,12560,12550,349
20230706,124500,2434852380,12560,12550,12560,12550,1975
20230706,124400,2410065620,12560,12560,12560,12550,609
20230706,124300,2402421250,12560,12550,12560,12550,599
20230706,124200,2394899370,12550,12560,12560,12550,2838
20230706,124100,2359281890,12550,12560,12560,12550,444
20230706,124000,2353708490,12560,12560,12570,12550,491
20230706,123900,2347540640,12560,12560,12560,12550,464
20230706,123800,2341714840,12550,12560,12560,12550,3523
20230706,123700,2297500140,12560,12560,12560,12550,202
20230706,123600,2294964650,12560,12560,12560,12550,204
20230706,123500,2292403650,12560,12560,12560,12550,219
20230706,123400,2289654250,12560,12580,12580,12560,831
20230706,123300,2279216230,12560,12550,12560,12550,745
20230706,123200,2269861710,12560,12560,12560,12550,307
20230706,123100,2266007570,12560,12550,12560,12550,592
20230706,123000,2258575640,12560,12560,12560,12550,412
20230706,122900,2253403240,12560,12560,12560,12550,285
20230706,122800,2249824880,12560,12570,12570,12560,6091
20230706,122700,2173269510,12570,12570,12570,12560,251
20230706,122600,2170115770,12570,12570,12570,12560,188
20230706,122500,2167753850,12570,12560,12570,12560,164
20230706,122400,2165693610,12570,12570,12570,12560,148
20230706,122300,2163834480,12570,12560,12570,12560,845
20230706,122200,2153214070,12570,12570,12570,12570,58
20230706,122100,2152485010,12560,12570,12570,12560,354
20230706,122000,2148038060,12560,12560,12570,12560,518
20230706,121900,2141531420,12560,12560,12560,12550,511
20230706,121800,2135114700,12560,12560,12560,12550,325
20230706,121700,2131033980,12560,12560,12560,12550,930
20230706,121600,2119355170,12560,12560,12560,12550,1404
20230706,121500,2101732170,12560,12560,12560,12550,365
20230706,121400,2097149000,12560,12550,12560,12550,270
20230706,121300,2093759250,12560,12560,12560,12560,188
20230706,121200,2091397970,12550,12560,12560,12550,406
20230706,121100,2086299850,12550,12560,12560,12550,286
20230706,121000,2082708930,12560,12560,12560,12550,387
20230706,120900,2077849860,12560,12560,12560,12550,153
20230706,120800,2075929420,12560,12560,12560,12550,1253
20230706,120700,2060202250,12560,12580,12580,12560,5052
20230706,120600,1996740530,12570,12580,12580,12570,386
20230706,120500,1991887380,12580,12570,12580,12570,199
20230706,120400,1989385190,12580,12580,12580,12570,209
20230706,120300,1986757630,12580,12580,12580,12570,217
20230706,120200,1984028220,12570,12580,12580,12570,207
20230706,120100,1981425900,12570,12580,12580,12570,288
20230706,120000,1977804090,12570,12580,12580,12570,152
20230706,115900,1975893190,12570,12570,12570,12560,2965
20230706,115800,1938624370,12570,12570,12570,12560,235
20230706,115700,1935672010,12570,12570,12570,12560,194
20230706,115600,1933234670,12570,12570,12570,12560,592
20230706,115500,1925796260,12570,12560,12570,12560,131
20230706,115400,1924150830,12570,12560,12570,12560,185
20230706,115300,1921826620,12560,12570,12570,12560,154
20230706,115200,1919891740,12560,12570,12570,12560,201
20230706,115100,1917366630,12570,12570,12570,12560,339
20230706,115000,1913108070,12570,12570,12570,12560,279
20230706,114900,1909602280,12570,12570,12570,12560,607
20230706,114800,1901974580,12570,12570,12570,12560,284
20230706,114700,1898406810,12570,12570,12570,12560,159
20230706,114600,1896409420,12570,12570,12570,12560,223
20230706,114500,1893607850,12570,12560,12570,12560,318
20230706,114400,1889612680,12570,12570,12570,12560,85
20230706,114300,1888544860,12560,12570,12570,12560,404
20230706,114200,1883468500,12560,12570,12570,12560,226
20230706,114100,1880629710,12570,12560,12570,12560,523
20230706,114000,1874060710,12570,12570,12570,12560,369
20230706,113900,1869423660,12570,12570,12570,12560,245
20230706,113800,1866345920,12570,12570,12570,12560,224
20230706,113700,1863531480,12570,12560,12570,12560,867
20230706,113600,1852641750,12560,12560,12560,12560,103
20230706,113500,1851348070,12560,12560,12570,12560,971
20230706,113400,1839151510,12560,12570,12570,12560,573
20230706,113300,1831954600,12570,12570,12570,12560,321
20230706,113200,1827921920,12570,12570,12570,12570,24
20230706,113100,1827620240,12570,12570,12570,12570,27
20230706,113000,1827280850,12560,12570,12570,12560,47
20230706,112900,1826690170,12560,12560,12570,12560,732
20230706,112800,1817495790,12560,12570,12570,12560,573
20230706,112700,1810295250,12570,12570,12570,12570,59
20230706,112600,1809553620,12560,12560,12560,12550,419
20230706,112500,1804291320,12560,12570,12570,12550,428
20230706,112400,1798915130,12560,12560,12570,12560,219
20230706,112300,1796164230,12560,12570,12570,12560,194
20230706,112200,1793726700,12570,12570,12570,12570,32
20230706,112100,1793324460,12570,12570,12570,12560,1266
20230706,112000,1777414960,12570,12560,12570,12560,385
20230706,111900,1772578820,12560,12560,12560,12560,98
20230706,111800,1771347940,12560,12560,12560,12550,254
20230706,111700,1768158200,12560,12560,12560,12550,547
20230706,111600,1761292030,12560,12560,12560,12550,223
20230706,111500,1758491490,12560,12560,12560,12550,390
20230706,111400,1753594090,12560,12560,12560,12550,1000
20230706,111300,1741042290,12560,12560,12560,12550,209
20230706,111200,1738417750,12560,12560,12560,12550,630
20230706,111100,1730506950,12560,12560,12560,12560,331
20230706,111000,1726349590,12560,12560,12560,12550,610
20230706,110900,1718692110,12560,12560,12560,12550,299
20230706,110800,1714937100,12560,12560,12560,12560,151
20230706,110700,1713040540,12560,12560,12560,12550,1507
20230706,110600,1694125650,12560,12570,12570,12560,1063
20230706,110500,1680774040,12570,12560,12570,12560,112
20230706,110400,1679366380,12570,12570,12570,12560,989
20230706,110300,1666943840,12570,12570,12570,12570,320
20230706,110200,1662921440,12570,12570,12570,12570,66
20230706,110100,1662091820,12570,12560,12570,12560,406
20230706,110000,1656991650,12570,12570,12570,12560,540
20230706,105900,1650208230,12570,12570,12570,12560,3257
20230706,105800,1609297980,12570,12570,12570,12570,205
20230706,105700,1606721130,12570,12560,12570,12560,763
20230706,105600,1597134930,12570,12570,12570,12570,40
20230706,105500,1596632130,12570,12570,12570,12560,163
20230706,105400,1594583720,12570,12570,12570,12570,102
20230706,105300,1593301580,12560,12570,12570,12560,342
20230706,105200,1589005650,12570,12560,12570,12560,24
20230706,105100,1588704020,12560,12570,12570,12560,87
20230706,105000,1587611030,12570,12570,12570,12560,513
20230706,104900,1581167690,12570,12570,12570,12570,87
20230706,104800,1580074100,12570,12570,12570,12570,134
20230706,104700,1578389720,12570,12570,12570,12560,2126
20230706,104600,1551686900,12560,12570,12570,12560,833
20230706,104500,1541223080,12570,12570,12570,12560,127
20230706,104400,1539627200,12570,12560,12570,12560,501
20230706,104300,1533333380,12560,12570,12570,12560,333
20230706,104200,1529148370,12570,12580,12580,12570,437
20230706,104100,1523652910,12580,12580,12580,12570,597
20230706,104000,1516146650,12580,12570,12580,12570,1092
20230706,103900,1502418570,12570,12580,12580,12570,354
20230706,103800,1497965420,12580,12580,12580,12570,650
20230706,103700,1489792420,12580,12580,12580,12580,111
20230706,103600,1488396040,12580,12580,12580,12570,488
20230706,103500,1482261500,12580,12580,12580,12570,365
20230706,103400,1477672660,12580,12580,12580,12570,304
20230706,103300,1473848370,12580,12570,12580,12570,464
20230706,103200,1468015690,12580,12580,12580,12570,590
20230706,103100,1460593560,12580,12580,12580,12570,352
20230706,103000,1456168650,12580,12580,12580,12580,164
20230706,102900,1454105530,12580,12580,12580,12570,507
20230706,102800,1447732250,12580,12570,12580,12570,520
20230706,102700,1441191650,12580,12580,12580,12570,816
20230706,102600,1430927310,12580,12570,12580,12570,331
20230706,102500,1426766080,12580,12580,12580,12570,337
20230706,102400,1422529640,12580,12580,12580,12570,441
20230706,102300,1416983660,12580,12580,12580,12570,143
20230706,102200,1415184750,12580,12580,12580,12570,663
20230706,102100,1406848920,12570,12580,12580,12570,992
20230706,102000,1394378560,12580,12580,12580,12580,768
20230706,101900,1384717120,12580,12560,12580,12560,688
20230706,101800,1376071550,12570,12570,12570,12560,126
20230706,101700,1374487830,12570,12570,12570,12560,3055
20230706,101600,1336090160,12570,12570,12570,12560,113
20230706,101500,1334670640,12570,12560,12570,12550,930
20230706,101400,1322993110,12560,12550,12560,12550,87
20230706,101300,1321900570,12560,12540,12560,12540,3132
20230706,101200,1282587320,12550,12540,12550,12540,983
20230706,101100,1270260420,12550,12550,12550,12540,269
20230706,101000,1266886940,12550,12550,12550,12550,105
20230706,100900,1265569190,12550,12540,12550,12540,558
20230706,100800,1258571790,12530,12540,12540,12530,635
20230706,100700,1250613820,12540,12540,12540,12540,301
20230706,100600,1246839280,12540,12540,12550,12530,1294
20230706,100500,1230618180,12550,12550,12550,12540,460
20230706,100400,1224848860,12550,12540,12550,12540,2341
20230706,100300,1195476440,12540,12550,12550,12540,2537
20230706,100200,1163662250,12550,12550,12550,12550,1319
20230706,100100,1147108800,12540,12550,12550,12540,553
20230706,100000,1140173140,12550,12540,12550,12540,1579
20230706,095900,1120367430,12550,12550,12550,12540,306
20230706,095800,1116528130,12550,12560,12560,12540,8314
20230706,095700,1012223660,12560,12550,12560,12550,10859
20230706,095600,875940850,12560,12550,12560,12550,386
20230706,095500,871094140,12550,12560,12560,12550,109
20230706,095400,869725290,12560,12560,12560,12550,1352
20230706,095300,852749580,12560,12550,12560,12550,333
20230706,095200,848568300,12560,12560,12560,12550,217
20230706,095100,845842790,12560,12560,12560,12550,2740
20230706,095000,811432260,12560,12560,12560,12550,917
20230706,094900,799922740,12560,12560,12560,12550,1315
20230706,094800,783416580,12560,12570,12570,12560,638
20230706,094700,775403290,12560,12570,12570,12550,1349
20230706,094600,758460450,12560,12560,12570,12550,1073
20230706,094500,744986560,12560,12560,12560,12560,1741
20230706,094400,723119600,12560,12570,12570,12560,1195
20230706,094300,708108970,12570,12570,12570,12570,110
20230706,094200,706726270,12560,12570,12570,12560,1222
20230706,094100,691377340,12570,12570,12570,12560,3528
20230706,094000,647064130,12570,12580,12580,12560,811
20230706,093900,636873750,12570,12570,12570,12560,360
20230706,093800,632348780,12570,12570,12570,12560,1112
20230706,093700,618379640,12570,12580,12580,12570,5257
20230706,093600,552295750,12580,12580,12580,12570,99
20230706,093500,551050430,12580,12580,12580,12570,259
20230706,093400,547792470,12580,12580,12580,12570,773
20230706,093300,538071910,12580,12580,12580,12570,223
20230706,093200,535268570,12580,12590,12590,12580,1891
20230706,093100,511479630,12590,12590,12590,12580,851
20230706,093000,500772100,12590,12590,12590,12590,50
20230706,092900,500142600,12590,12590,12590,12580,311
20230706,092800,496228260,12590,12590,12590,12580,234
20230706,092700,493283180,12590,12590,12590,12590,172
20230706,092600,491117700,12590,12580,12590,12580,1429
20230706,092500,473128220,12580,12580,12580,12580,512
20230706,092400,466687260,12570,12580,12580,12570,528
20230706,092300,460045570,12570,12580,12580,12570,481
20230706,092200,453998990,12580,12580,12580,12570,1215
20230706,092100,438716290,12580,12580,12580,12570,3249
20230706,092000,397865090,12570,12580,12580,12570,108
20230706,091900,396507000,12570,12560,12570,12560,329
20230706,091800,392371520,12570,12580,12590,12560,1951
20230706,091700,367842970,12580,12590,12590,12570,6070
20230706,091600,291526070,12590,12590,12590,12580,388
20230706,091500,286641560,12590,12590,12590,12590,138
20230706,091400,284904140,12580,12580,12580,12570,2904
20230706,091300,248376820,12580,12570,12580,12570,1684
20230706,091200,227198100,12580,12580,12580,12570,1423
20230706,091100,209309080,12580,12580,12580,12570,242
20230706,091000,206266270,12580,12580,12580,12570,1384
20230706,090900,188867600,12580,12580,12580,12580,423
20230706,090800,183546260,12580,12580,12580,12570,856
20230706,090700,172778680,12580,12580,12590,12580,1532
20230706,090600,153504550,12580,12570,12580,12570,2649
20230706,090500,120180850,12570,12580,12590,12570,493
20230706,090400,113981950,12580,12600,12600,12560,2235
20230706,090300,85884470,12600,12600,12600,12600,3580
20230706,090200,40776470,12600,12620,12620,12600,2079
20230706,090100,14563360,12630,12630,12640,12620,189
20230706,090000,12176380,12630,12650,12650,12610,964