KissMeData/014580/min/candle-20230703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,185300,10456667920,8470,8470,8470,8470,57137
20230703,185200,10456667920,8470,8470,8470,8470,0
20230703,185100,10456667920,8470,8470,8470,8470,0
20230703,185000,10456667920,8470,8470,8470,8470,0
20230703,184900,10456667920,8470,8470,8470,8470,0
20230703,184800,10456667920,8470,8470,8470,8470,0
20230703,184700,10456667920,8470,8470,8470,8470,0
20230703,184600,10456667920,8470,8470,8470,8470,0
20230703,184500,10456667920,8470,8470,8470,8470,0
20230703,184400,10456667920,8470,8470,8470,8470,0
20230703,184300,10456667920,8470,8470,8470,8470,0
20230703,184200,10456667920,8470,8470,8470,8470,0
20230703,184100,10456667920,8470,8470,8470,8470,0
20230703,184000,10456667920,8470,8470,8470,8470,0
20230703,183900,10456667920,8470,8470,8470,8470,0
20230703,183800,10456667920,8470,8470,8470,8470,0
20230703,183700,10456667920,8470,8470,8470,8470,0
20230703,183600,10456667920,8470,8470,8470,8470,0
20230703,183500,10456667920,8470,8470,8470,8470,0
20230703,183400,10456667920,8470,8470,8470,8470,0
20230703,183300,10456667920,8470,8470,8470,8470,0
20230703,183200,10456667920,8470,8470,8470,8470,0
20230703,183100,10456667920,8470,8470,8470,8470,0
20230703,183000,10456667920,8470,8470,8470,8470,0
20230703,182900,10456667920,8470,8470,8470,8470,0
20230703,182800,10456667920,8470,8470,8470,8470,0
20230703,182700,10456667920,8470,8470,8470,8470,0
20230703,182600,10456667920,8470,8470,8470,8470,0
20230703,182500,10456667920,8470,8470,8470,8470,0
20230703,182400,10456667920,8470,8470,8470,8470,0
20230703,182300,10456667920,8470,8470,8470,8470,57137
20230703,182200,10456667920,8470,8470,8470,8470,0
20230703,182100,10456667920,8470,8470,8470,8470,0
20230703,182000,10456667920,8470,8470,8470,8470,0
20230703,181900,10456667920,8470,8470,8470,8470,0
20230703,181800,10456667920,8470,8470,8470,8470,0
20230703,181700,10456667920,8470,8470,8470,8470,0
20230703,181600,10456667920,8470,8470,8470,8470,0
20230703,181500,10456667920,8470,8470,8470,8470,0
20230703,181400,10456667920,8470,8470,8470,8470,0
20230703,181300,10456667920,8470,8470,8470,8470,0
20230703,181200,10456667920,8470,8470,8470,8470,0
20230703,181100,10456667920,8470,8470,8470,8470,0
20230703,181000,10456667920,8470,8470,8470,8470,0
20230703,180900,10456667920,8470,8470,8470,8470,0
20230703,180800,10456667920,8470,8470,8470,8470,0
20230703,180700,10456667920,8470,8470,8470,8470,0
20230703,180600,10456667920,8470,8470,8470,8470,0
20230703,180500,10456667920,8470,8470,8470,8470,0
20230703,180400,10456667920,8470,8470,8470,8470,0
20230703,180300,10456667920,8470,8470,8470,8470,0
20230703,180200,10456667920,8470,8470,8470,8470,0
20230703,180100,10456667920,8470,8470,8470,8470,0
20230703,180000,10456667920,8470,8470,8470,8470,0
20230703,175900,10456667920,8470,8470,8470,8470,0
20230703,175800,10456667920,8470,8470,8470,8470,0
20230703,175700,10456667920,8470,8470,8470,8470,0
20230703,175600,10456667920,8470,8470,8470,8470,0
20230703,175500,10456667920,8470,8470,8470,8470,0
20230703,175400,10456667920,8470,8470,8470,8470,0
20230703,175300,10456667920,8470,8470,8470,8470,57137
20230703,175200,10456667920,8470,8470,8470,8470,0
20230703,175100,10456667920,8470,8470,8470,8470,0
20230703,175000,10456667920,8470,8470,8470,8470,0
20230703,174900,10456667920,8470,8470,8470,8470,0
20230703,174800,10456667920,8470,8470,8470,8470,0
20230703,174700,10456667920,8470,8470,8470,8470,0
20230703,174600,10456667920,8470,8470,8470,8470,0
20230703,174500,10456667920,8470,8470,8470,8470,0
20230703,174400,10456667920,8470,8470,8470,8470,0
20230703,174300,10456667920,8470,8470,8470,8470,0
20230703,174200,10456667920,8470,8470,8470,8470,0
20230703,174100,10456667920,8470,8470,8470,8470,0
20230703,174000,10456667920,8470,8470,8470,8470,0
20230703,173900,10456667920,8470,8470,8470,8470,0
20230703,173800,10456667920,8470,8470,8470,8470,0
20230703,173700,10456667920,8470,8470,8470,8470,0
20230703,173600,10456667920,8470,8470,8470,8470,0
20230703,173500,10456667920,8470,8470,8470,8470,0
20230703,173400,10456667920,8470,8470,8470,8470,0
20230703,173300,10456667920,8470,8470,8470,8470,0
20230703,173200,10456667920,8470,8470,8470,8470,0
20230703,173100,10456667920,8470,8470,8470,8470,0
20230703,173000,10456667920,8470,8470,8470,8470,0
20230703,172900,10456667920,8470,8470,8470,8470,0
20230703,172800,10456667920,8470,8470,8470,8470,0
20230703,172700,10456667920,8470,8470,8470,8470,0
20230703,172600,10456667920,8470,8470,8470,8470,0
20230703,172500,10456667920,8470,8470,8470,8470,0
20230703,172400,10456667920,8470,8470,8470,8470,0
20230703,172300,10456667920,8470,8470,8470,8470,57137
20230703,172200,10456667920,8470,8470,8470,8470,0
20230703,172100,10456667920,8470,8470,8470,8470,0
20230703,172000,10456667920,8470,8470,8470,8470,0
20230703,171900,10456667920,8470,8470,8470,8470,0
20230703,171800,10456667920,8470,8470,8470,8470,0
20230703,171700,10456667920,8470,8470,8470,8470,0
20230703,171600,10456667920,8470,8470,8470,8470,0
20230703,171500,10456667920,8470,8470,8470,8470,0
20230703,171400,10456667920,8470,8470,8470,8470,0
20230703,171300,10456667920,8470,8470,8470,8470,0
20230703,171200,10456667920,8470,8470,8470,8470,0
20230703,171100,10456667920,8470,8470,8470,8470,0
20230703,171000,10456667920,8470,8470,8470,8470,0
20230703,170900,10456667920,8470,8470,8470,8470,0
20230703,170800,10456667920,8470,8470,8470,8470,0
20230703,170700,10456667920,8470,8470,8470,8470,0
20230703,170600,10456667920,8470,8470,8470,8470,0
20230703,170500,10456667920,8470,8470,8470,8470,0
20230703,170400,10456667920,8470,8470,8470,8470,0
20230703,170300,10456667920,8470,8470,8470,8470,0
20230703,170200,10456667920,8470,8470,8470,8470,0
20230703,170100,10456667920,8470,8470,8470,8470,0
20230703,170000,10456667920,8470,8470,8470,8470,0
20230703,165900,10456667920,8470,8470,8470,8470,0
20230703,165800,10456667920,8470,8470,8470,8470,0
20230703,165700,10456667920,8470,8470,8470,8470,0
20230703,165600,10456667920,8470,8470,8470,8470,0
20230703,165500,10456667920,8470,8470,8470,8470,0
20230703,165400,10456667920,8470,8470,8470,8470,0
20230703,165300,10456667920,8470,8470,8470,8470,57137
20230703,165200,10456667920,8470,8470,8470,8470,0
20230703,165100,10456667920,8470,8470,8470,8470,0
20230703,165000,10456667920,8470,8470,8470,8470,0
20230703,164900,10456667920,8470,8470,8470,8470,0
20230703,164800,10456667920,8470,8470,8470,8470,0
20230703,164700,10456667920,8470,8470,8470,8470,0
20230703,164600,10456667920,8470,8470,8470,8470,0
20230703,164500,10456667920,8470,8470,8470,8470,0
20230703,164400,10456667920,8470,8470,8470,8470,0
20230703,164300,10456667920,8470,8470,8470,8470,0
20230703,164200,10456667920,8470,8470,8470,8470,0
20230703,164100,10456667920,8470,8470,8470,8470,0
20230703,164000,10456667920,8470,8470,8470,8470,0
20230703,163900,10456667920,8470,8470,8470,8470,0
20230703,163800,10456667920,8470,8470,8470,8470,0
20230703,163700,10456667920,8470,8470,8470,8470,0
20230703,163600,10456667920,8470,8470,8470,8470,0
20230703,163500,10456667920,8470,8470,8470,8470,0
20230703,163400,10456667920,8470,8470,8470,8470,0
20230703,163300,10456667920,8470,8470,8470,8470,0
20230703,163200,10456667920,8470,8470,8470,8470,0
20230703,163100,10456667920,8470,8470,8470,8470,0
20230703,163000,10456667920,8470,8470,8470,8470,0
20230703,162900,10456667920,8470,8470,8470,8470,0
20230703,162800,10456667920,8470,8470,8470,8470,0
20230703,162700,10456667920,8470,8470,8470,8470,0
20230703,162600,10456667920,8470,8470,8470,8470,0
20230703,162500,10456667920,8470,8470,8470,8470,0
20230703,162400,10456667920,8470,8470,8470,8470,0
20230703,162300,10456667920,8470,8470,8470,8470,57137
20230703,162200,10456667920,8470,8470,8470,8470,0
20230703,162100,10456667920,8470,8470,8470,8470,0
20230703,162000,10456667920,8470,8470,8470,8470,0
20230703,161900,10456667920,8470,8470,8470,8470,0
20230703,161800,10456667920,8470,8470,8470,8470,0
20230703,161700,10456667920,8470,8470,8470,8470,0
20230703,161600,10456667920,8470,8470,8470,8470,0
20230703,161500,10456667920,8470,8470,8470,8470,0
20230703,161400,10456667920,8470,8470,8470,8470,0
20230703,161300,10456667920,8470,8470,8470,8470,0
20230703,161200,10456667920,8470,8470,8470,8470,0
20230703,161100,10456667920,8470,8470,8470,8470,0
20230703,161000,10456667920,8470,8470,8470,8470,0
20230703,160900,10456667920,8470,8470,8470,8470,0
20230703,160800,10456667920,8470,8470,8470,8470,0
20230703,160700,10456667920,8470,8470,8470,8470,0
20230703,160600,10456667920,8470,8470,8470,8470,0
20230703,160500,10456667920,8470,8470,8470,8470,0
20230703,160400,10456667920,8470,8470,8470,8470,0
20230703,160300,10456667920,8470,8470,8470,8470,0
20230703,160200,10456667920,8470,8470,8470,8470,0
20230703,160100,10456667920,8470,8470,8470,8470,0
20230703,160000,10456667920,8470,8470,8470,8470,0
20230703,155900,10456667920,8470,8470,8470,8470,0
20230703,155800,10456667920,8470,8470,8470,8470,0
20230703,155700,10456667920,8470,8470,8470,8470,0
20230703,155600,10456667920,8470,8470,8470,8470,0
20230703,155500,10456667920,8470,8470,8470,8470,0
20230703,155400,10456667920,8470,8470,8470,8470,0
20230703,155300,10456667920,8470,8470,8470,8470,57137
20230703,155200,10456667920,8470,8470,8470,8470,0
20230703,155100,10456667920,8470,8470,8470,8470,0
20230703,155000,10456667920,8470,8470,8470,8470,0
20230703,154900,10456667920,8470,8470,8470,8470,0
20230703,154800,10456667920,8470,8470,8470,8470,0
20230703,154700,10456667920,8470,8470,8470,8470,0
20230703,154600,10456667920,8470,8470,8470,8470,0
20230703,154500,10456667920,8470,8470,8470,8470,0
20230703,154400,10456667920,8470,8470,8470,8470,0
20230703,154300,10456667920,8470,8470,8470,8470,0
20230703,154200,10456667920,8470,8470,8470,8470,0
20230703,154100,10456667920,8470,8470,8470,8470,0
20230703,154000,10456667920,8470,8470,8470,8470,0
20230703,153900,10456667920,8470,8470,8470,8470,0
20230703,153800,10456667920,8470,8470,8470,8470,0
20230703,153700,10456667920,8470,8470,8470,8470,0
20230703,153600,10456667920,8470,8470,8470,8470,0
20230703,153500,10456667920,8470,8470,8470,8470,0
20230703,153400,10456667920,8470,8470,8470,8470,0
20230703,153300,10456667920,8470,8470,8470,8470,0
20230703,153200,10456667920,8470,8470,8470,8470,0
20230703,153100,10456667920,8470,8470,8470,8470,0
20230703,153000,10456667920,8470,8470,8470,8470,57137
20230703,152900,9972717530,8480,8480,8480,8480,0
20230703,152800,9972717530,8480,8480,8480,8480,0
20230703,152700,9972717530,8480,8480,8480,8480,0
20230703,152600,9972717530,8480,8480,8480,8480,0
20230703,152500,9972717530,8480,8480,8480,8480,0
20230703,152400,9972717530,8480,8480,8480,8480,0
20230703,152300,9972717530,8480,8480,8480,8480,0
20230703,152200,9972717530,8480,8480,8480,8480,0
20230703,152100,9972717530,8480,8480,8480,8480,0
20230703,152000,9972717530,8480,8480,8480,8480,0
20230703,151900,9972717530,8480,8490,8490,8470,6439
20230703,151800,9918123310,8490,8510,8510,8490,9070
20230703,151700,9840995270,8510,8510,8520,8500,5894
20230703,151600,9790875120,8510,8510,8520,8500,10143
20230703,151500,9704567510,8510,8500,8510,8500,1825
20230703,151400,9689054930,8510,8510,8510,8500,2378
20230703,151300,9668841810,8510,8510,8510,8500,6333
20230703,151200,9615009430,8500,8510,8510,8500,1505
20230703,151100,9602216560,8510,8490,8510,8490,5006
20230703,151000,9559661890,8500,8490,8500,8480,7402
20230703,150900,9496796620,8490,8470,8490,8440,4470
20230703,150800,9458908220,8460,8460,8460,8450,401
20230703,150700,9455516060,8450,8440,8450,8440,982
20230703,150600,9447221730,8430,8440,8440,8430,952
20230703,150500,9439190060,8440,8440,8450,8430,2864
20230703,150400,9415026370,8440,8440,8450,8430,1217
20230703,150300,9404759310,8440,8450,8450,8440,2346
20230703,150200,9384952850,8440,8450,8460,8440,3199
20230703,150100,9357924540,8450,8450,8460,8440,2529
20230703,150000,9336559470,8460,8450,8460,8450,294
20230703,145900,9334073460,8460,8460,8480,8440,9088
20230703,145800,9257340320,8460,8470,8480,8460,1752
20230703,145700,9242508510,8470,8480,8480,8470,312
20230703,145600,9239865510,8480,8500,8500,8470,241
20230703,145500,9237819260,8500,8470,8500,8470,2119
20230703,145400,9219834450,8480,8480,8480,8470,1043
20230703,145300,9210997810,8480,8490,8490,8470,893
20230703,145200,9203429030,8490,8490,8500,8480,2795
20230703,145100,9179717590,8490,8480,8490,8480,1834
20230703,145000,9164151910,8480,8480,8490,8470,717
20230703,144900,9158075500,8470,8470,8490,8470,2251
20230703,144800,9139001750,8480,8470,8480,8470,1525
20230703,144700,9126081750,8480,8480,8480,8470,475
20230703,144600,9122056250,8470,8480,8490,8470,2414
20230703,144500,9101587610,8470,8470,8470,8470,83
20230703,144400,9100884600,8450,8450,8460,8450,102
20230703,144300,9100022690,8470,8460,8480,8450,127
20230703,144200,9098949080,8470,8470,8480,8470,671
20230703,144100,9093262910,8480,8460,8480,8450,1814
20230703,144000,9077892330,8460,8460,8480,8450,844
20230703,143900,9070760170,8480,8490,8490,8450,4982
20230703,143800,9028620350,8470,8490,8500,8470,702
20230703,143700,9022667920,8500,8490,8500,8490,2080
20230703,143600,9004998870,8490,8490,8500,8490,1964
20230703,143500,8988323350,8500,8490,8500,8490,290
20230703,143400,8985861220,8500,8490,8500,8490,644
20230703,143300,8980390130,8490,8490,8490,8470,670
20230703,143200,8974703230,8470,8490,8500,8470,2750
20230703,143100,8951355610,8460,8490,8490,8460,364
20230703,143000,8948266800,8480,8460,8480,8450,1601
20230703,142900,8934692950,8480,8470,8480,8460,4130
20230703,142800,8899739440,8480,8460,8480,8450,4288
20230703,142700,8863451270,8460,8460,8460,8450,482
20230703,142600,8859378050,8460,8460,8470,8460,202
20230703,142500,8857668750,8450,8440,8450,8440,4385
20230703,142400,8820620210,8440,8430,8450,8420,5828
20230703,142300,8771455200,8430,8440,8450,8430,1236
20230703,142200,8761023260,8450,8450,8450,8440,397
20230703,142100,8757671770,8440,8450,8450,8440,1378
20230703,142000,8746041250,8440,8470,8470,8440,1503
20230703,141900,8733342110,8450,8460,8470,8450,800
20230703,141800,8726581470,8470,8470,8480,8470,767
20230703,141700,8720082040,8460,8470,8470,8460,95
20230703,141600,8719278310,8470,8470,8470,8460,195
20230703,141500,8717626830,8470,8480,8480,8470,1933
20230703,141400,8701254250,8470,8460,8490,8450,6647
20230703,141300,8644970390,8460,8450,8460,8450,523
20230703,141200,8640551010,8450,8460,8460,8440,753
20230703,141100,8634191070,8460,8450,8460,8440,665
20230703,141000,8628572340,8450,8440,8450,8440,453
20230703,140900,8624744990,8450,8450,8450,8430,795
20230703,140800,8618037040,8450,8440,8450,8430,790
20230703,140700,8611373270,8440,8440,8450,8430,1418
20230703,140600,8599406850,8430,8430,8440,8430,315
20230703,140500,8596751350,8430,8430,8440,8430,260
20230703,140400,8594559100,8430,8440,8440,8410,672
20230703,140300,8588901460,8440,8420,8440,8420,1144
20230703,140200,8579260410,8420,8430,8430,8420,405
20230703,140100,8575850210,8430,8430,8430,8420,1061
20230703,140000,8566916480,8430,8400,8430,8400,759
20230703,135900,8560525730,8400,8400,8430,8390,9991
20230703,135800,8476602020,8430,8410,8430,8400,5584
20230703,135700,8429685190,8410,8440,8440,8410,4930
20230703,135600,8388207540,8430,8430,8460,8410,187
20230703,135500,8386631310,8410,8460,8460,8400,16642
20230703,135400,8246403720,8450,8460,8460,8450,1005
20230703,135300,8237906170,8460,8450,8460,8450,558
20230703,135200,8233188850,8460,8440,8460,8440,3672
20230703,135100,8202171530,8440,8450,8450,8430,1683
20230703,135000,8187967840,8430,8460,8460,8430,3957
20230703,134900,8154572110,8450,8470,8470,8450,22
20230703,134800,8154385790,8430,8460,8470,8430,5172
20230703,134700,8110732340,8460,8450,8460,8450,597
20230703,134600,8105685020,8460,8440,8460,8440,466
20230703,134500,8101748450,8440,8450,8450,8430,6621
20230703,134400,8045857050,8450,8450,8450,8440,1322
20230703,134300,8034699260,8460,8460,8460,8440,69
20230703,134200,8034116380,8440,8450,8460,8440,3202
20230703,134100,8007086430,8450,8450,8460,8440,4868
20230703,134000,7965959450,8460,8460,8460,8450,3277
20230703,133900,7938248700,8460,8460,8470,8460,998
20230703,133800,7929805560,8470,8460,8470,8460,1558
20230703,133700,7916624130,8450,8480,8480,8450,4865
20230703,133600,7875506040,8470,8480,8480,8470,2697
20230703,133500,7852651040,8480,8460,8490,8460,1924
20230703,133400,7836356160,8470,8460,8470,8460,1634
20230703,133300,7822531990,8460,8460,8460,8450,682
20230703,133200,7816766640,8470,8470,8490,8440,3473
20230703,133100,7787393930,8450,8470,8490,8450,8216
20230703,133000,7717925050,8470,8500,8510,8460,10394
20230703,132900,7629770630,8500,8500,8510,8500,1259
20230703,132800,7619068630,8500,8500,8510,8500,755
20230703,132700,7612651120,8510,8500,8510,8500,207
20230703,132600,7610891560,8500,8510,8510,8500,1015
20230703,132500,7602264040,8500,8510,8510,8500,359
20230703,132400,7599210650,8510,8510,8510,8510,100
20230703,132300,7598359650,8520,8500,8520,8500,236
20230703,132200,7596351190,8500,8510,8510,8500,2185
20230703,132100,7577765080,8520,8510,8520,8510,613
20230703,132000,7572548380,8500,8500,8500,8490,983
20230703,131900,7564197610,8510,8490,8510,8490,154
20230703,131800,7562890030,8490,8510,8510,8490,1501
20230703,131700,7550127200,8520,8520,8520,8520,10
20230703,131600,7550042000,8520,8520,8520,8510,419
20230703,131500,7546476120,8520,8520,8520,8520,0
20230703,131400,7546476120,8520,8510,8520,8510,617
20230703,131300,7541221330,8510,8520,8520,8500,4284
20230703,131200,7504799460,8520,8530,8530,8520,562
20230703,131100,7500009640,8530,8530,8530,8530,2
20230703,131000,7499992580,8530,8530,8540,8520,1641
20230703,130900,7485995700,8550,8550,8550,8540,185
20230703,130800,7484415520,8540,8540,8550,8540,1442
20230703,130700,7472100340,8540,8560,8560,8530,4130
20230703,130600,7436822170,8550,8560,8570,8550,2226
20230703,130500,7417767510,8560,8550,8560,8550,141
20230703,130400,7416561630,8550,8550,8560,8550,1001
20230703,130300,7408002070,8550,8550,8550,8540,2649
20230703,130200,7385353390,8540,8540,8540,8530,192
20230703,130100,7383713780,8540,8540,8550,8530,1645
20230703,130000,7369665500,8540,8530,8540,8530,1469
20230703,125900,7357132530,8530,8520,8530,8520,807
20230703,125800,7350255790,8520,8520,8520,8520,168
20230703,125700,7348824430,8520,8520,8520,8520,145
20230703,125600,7347589030,8520,8510,8520,8500,7260
20230703,125500,7285798500,8500,8500,8500,8500,200
20230703,125400,7284098500,8500,8500,8510,8490,715
20230703,125300,7278022700,8500,8500,8510,8490,904
20230703,125200,7270338120,8500,8490,8500,8490,456
20230703,125100,7266465760,8500,8510,8510,8500,670
20230703,125000,7260770330,8500,8510,8510,8490,4207
20230703,124900,7225019280,8510,8520,8520,8510,1947
20230703,124800,7208443970,8530,8510,8530,8500,5268
20230703,124700,7163577220,8510,8500,8510,8500,1697
20230703,124600,7149138320,8500,8520,8520,8500,8161
20230703,124500,7079720480,8520,8530,8530,8520,282
20230703,124400,7077315640,8530,8530,8530,8520,4071
20230703,124300,7042618450,8530,8530,8530,8530,72
20230703,124200,7042004290,8530,8520,8530,8520,406
20230703,124100,7038545020,8520,8520,8540,8520,969
20230703,124000,7030289110,8540,8520,8540,8520,37
20230703,123900,7029973570,8520,8520,8530,8520,1673
20230703,123800,7015715280,8520,8530,8530,8520,512
20230703,123700,7011351790,8520,8540,8540,8520,2832
20230703,123600,6987204010,8540,8530,8540,8530,810
20230703,123500,6980292590,8540,8540,8540,8530,3432
20230703,123400,6951016680,8540,8540,8550,8540,2170
20230703,123300,6932479860,8550,8530,8550,8530,1289
20230703,123200,6921478230,8530,8540,8540,8530,1464
20230703,123100,6908977690,8540,8540,8540,8530,667
20230703,123000,6903283330,8540,8530,8540,8530,1377
20230703,122900,6891533700,8530,8520,8530,8520,991
20230703,122800,6883080930,8530,8540,8540,8530,4185
20230703,122700,6847373930,8550,8550,8550,8540,1265
20230703,122600,6836568830,8550,8570,8570,8540,5439
20230703,122500,6790032400,8570,8590,8590,8570,8267
20230703,122400,6719153930,8580,8580,8600,8580,14992
20230703,122300,6590404030,8570,8560,8590,8550,26530
20230703,122200,6363110700,8560,8550,8570,8550,8518
20230703,122100,6290205470,8550,8500,8560,8490,11579
20230703,122000,6191464830,8500,8500,8510,8500,4571
20230703,121900,6152604600,8510,8510,8510,8500,512
20230703,121800,6148251080,8510,8510,8520,8510,751
20230703,121700,6141858940,8510,8510,8520,8510,2188
20230703,121600,6123239050,8520,8520,8520,8520,265
20230703,121500,6120981250,8530,8530,8530,8530,0
20230703,121400,6120981250,8530,8520,8530,8520,1821
20230703,121300,6105465280,8530,8520,8530,8520,1511
20230703,121200,6092585600,8520,8520,8530,8520,1067
20230703,121100,6083491820,8530,8530,8540,8520,1055
20230703,121000,6074493090,8530,8510,8540,8510,5903
20230703,120900,6024136220,8510,8520,8530,8510,159
20230703,120800,6022782440,8520,8520,8520,8510,2134
20230703,120700,6004613760,8520,8520,8520,8510,816
20230703,120600,5997661610,8520,8520,8520,8520,693
20230703,120500,5991757250,8510,8500,8510,8500,485
20230703,120400,5987631980,8500,8510,8510,8500,194
20230703,120300,5985981890,8510,8500,8510,8500,1841
20230703,120200,5970332450,8500,8500,8500,8490,3082
20230703,120100,5944136590,8500,8510,8510,8490,2095
20230703,120000,5926333050,8510,8500,8510,8500,118
20230703,115900,5925330030,8510,8510,8510,8500,1171
20230703,115800,5915369060,8500,8500,8500,8500,576
20230703,115700,5910473060,8500,8490,8500,8490,272
20230703,115600,5908163730,8500,8510,8510,8500,365
20230703,115500,5905060220,8510,8490,8510,8490,877
20230703,115400,5897607320,8490,8490,8500,8490,601
20230703,115300,5892502590,8500,8510,8510,8490,4755
20230703,115200,5852087530,8520,8510,8520,8510,690
20230703,115100,5846214410,8500,8500,8500,8480,3677
20230703,115000,5814971760,8500,8530,8550,8500,15076
20230703,114900,5686432160,8530,8510,8530,8500,1405
20230703,114800,5674476220,8510,8510,8530,8500,1308
20230703,114700,5663342710,8510,8520,8520,8500,6545
20230703,114600,5607642680,8520,8520,8530,8510,3086
20230703,114500,5581356430,8520,8550,8550,8520,18845
20230703,114400,5420635470,8550,8530,8560,8530,26489
20230703,114300,5194365610,8550,8520,8560,8510,43184
20230703,114200,4825723520,8510,8490,8520,8490,17248
20230703,114100,4679079470,8490,8500,8500,8490,878
20230703,114000,4671625180,8500,8490,8500,8490,1888
20230703,113900,4655589700,8490,8500,8500,8490,2897
20230703,113800,4630993970,8500,8500,8500,8490,2213
20230703,113700,4612193970,8490,8480,8490,8480,4133
20230703,113600,4577119880,8490,8500,8500,8480,1313
20230703,113500,4565973530,8490,8500,8500,8490,8752
20230703,113400,4491668520,8500,8490,8500,8480,7221
20230703,113300,4430370750,8480,8490,8490,8480,415
20230703,113200,4426850900,8490,8490,8490,8480,735
20230703,113100,4420616520,8480,8490,8490,8480,254
20230703,113000,4418462570,8490,8490,8490,8480,203
20230703,112900,4416741100,8490,8490,8490,8480,1180
20230703,112800,4406734650,8490,8480,8490,8480,1565
20230703,112700,4393463430,8480,8480,8480,8460,847
20230703,112600,4386286070,8480,8490,8490,8460,1503
20230703,112500,4373553660,8490,8490,8490,8480,1351
20230703,112400,4362083790,8480,8460,8480,8460,7952
20230703,112300,4294679960,8460,8450,8470,8450,772
20230703,112200,4288154420,8470,8460,8470,8450,2271
20230703,112100,4268959570,8460,8460,8460,8460,340
20230703,112000,4266083170,8470,8460,8470,8460,422
20230703,111900,4262512980,8470,8470,8470,8470,5
20230703,111800,4262470630,8470,8470,8470,8470,622
20230703,111700,4257202290,8470,8480,8480,8470,500
20230703,111600,4252963320,8480,8470,8480,8470,3442
20230703,111500,4223789840,8470,8470,8470,8460,580
20230703,111400,4218877370,8480,8430,8480,8430,13589
20230703,111300,4103965080,8430,8430,8440,8430,2571
20230703,111200,4082285610,8430,8440,8450,8430,1617
20230703,111100,4068639060,8440,8430,8440,8430,241
20230703,111000,4066606360,8420,8430,8430,8420,1940
20230703,110900,4050266510,8430,8440,8440,8430,2592
20230703,110800,4028406250,8440,8440,8440,8440,37
20230703,110700,4028093970,8450,8450,8450,8440,515
20230703,110600,4023746310,8440,8440,8440,8440,72
20230703,110500,4023138630,8450,8450,8450,8450,0
20230703,110400,4023138630,8450,8440,8450,8430,1292
20230703,110300,4012221650,8430,8450,8450,8430,546
20230703,110200,4007612590,8460,8450,8460,8450,270
20230703,110100,4005330710,8460,8430,8460,8430,1487
20230703,110000,3992766350,8430,8430,8430,8430,608
20230703,105900,3987640910,8430,8430,8430,8430,142
20230703,105800,3986443850,8450,8450,8450,8450,2251
20230703,105700,3967422900,8450,8430,8450,8420,1106
20230703,105600,3958095070,8430,8430,8430,8430,2197
20230703,105500,3939574360,8440,8430,8440,8430,868
20230703,105400,3932256520,8430,8440,8450,8430,1576
20230703,105300,3918965010,8440,8450,8450,8440,1406
20230703,105200,3907094830,8450,8460,8460,8450,1375
20230703,105100,3895474540,8460,8460,8470,8460,356
20230703,105000,3892462770,8460,8460,8470,8460,1696
20230703,104900,3878114310,8470,8470,8480,8460,2800
20230703,104800,3854401860,8470,8470,8470,8460,838
20230703,104700,3847304910,8470,8470,8470,8460,496
20230703,104600,3843104790,8470,8470,8470,8460,182
20230703,104500,3841564940,8470,8470,8470,8460,575
20230703,104400,3836699700,8470,8470,8470,8460,129
20230703,104300,3835607220,8470,8470,8470,8460,1342
20230703,104200,3824248490,8480,8480,8480,8450,412
20230703,104100,3820756230,8480,8440,8480,8440,6895
20230703,104000,3762435530,8440,8440,8450,8440,907
20230703,103900,3754780340,8450,8440,8450,8440,1682
20230703,103800,3740572850,8440,8450,8450,8440,139
20230703,103700,3739399430,8450,8450,8460,8440,5589
20230703,103600,3692223800,8440,8440,8460,8440,2549
20230703,103500,3670695590,8430,8440,8440,8420,4329
20230703,103400,3634182320,8440,8440,8450,8440,2293
20230703,103300,3614823330,8440,8440,8450,8440,1388
20230703,103200,3603108520,8440,8450,8450,8440,2170
20230703,103100,3584777200,8450,8450,8450,8440,622
20230703,103000,3579521320,8450,8460,8460,8440,1347
20230703,102900,3568145970,8460,8460,8470,8460,1223
20230703,102800,3557798100,8450,8450,8460,8450,1702
20230703,102700,3543412690,8460,8450,8470,8440,2236
20230703,102600,3524505300,8450,8440,8450,8440,618
20230703,102500,3519284550,8430,8440,8440,8430,88
20230703,102400,3518541940,8440,8450,8450,8440,2085
20230703,102300,3500944420,8440,8450,8460,8440,3383
20230703,102200,3472348130,8450,8490,8490,8450,12853
20230703,102100,3363333800,8490,8470,8490,8470,12044
20230703,102000,3261164820,8480,8460,8480,8460,4399
20230703,101900,3223906570,8460,8470,8470,8460,2682
20230703,101800,3201215900,8470,8470,8470,8460,3850
20230703,101700,3168615600,8460,8460,8470,8450,4632
20230703,101600,3129435390,8470,8470,8470,8460,3660
20230703,101500,3098459720,8470,8460,8470,8450,8719
20230703,101400,3024714020,8450,8450,8460,8440,2688
20230703,101300,3002006540,8450,8440,8460,8440,5400
20230703,101200,2956386450,8440,8430,8440,8420,1246
20230703,101100,2945880100,8440,8440,8440,8430,663
20230703,101000,2940287450,8440,8430,8440,8430,547
20230703,100900,2935674460,8440,8440,8450,8420,843
20230703,100800,2928558170,8450,8440,8450,8410,1063
20230703,100700,2919590790,8450,8390,8460,8380,14601
20230703,100600,2796534780,8380,8400,8400,8380,446
20230703,100500,2792792920,8390,8390,8400,8390,448
20230703,100400,2789034180,8400,8390,8400,8390,109
20230703,100300,2788119370,8390,8390,8400,8380,213
20230703,100200,2786330450,8390,8390,8400,8380,1712
20230703,100100,2771975690,8390,8390,8410,8380,1392
20230703,100000,2760306810,8410,8410,8410,8390,825
20230703,095900,2753380620,8410,8390,8410,8390,1375
20230703,095800,2741841810,8390,8400,8420,8390,4305
20230703,095700,2705692840,8410,8400,8410,8400,1406
20230703,095600,2693869870,8410,8410,8410,8400,2829
20230703,095500,2670100340,8420,8410,8420,8410,74
20230703,095400,2669477960,8420,8410,8420,8410,1794
20230703,095300,2654390370,8420,8410,8420,8410,1109
20230703,095200,2645063010,8420,8410,8420,8410,1432
20230703,095100,2633019530,8420,8420,8430,8410,6093
20230703,095000,2581741290,8420,8420,8440,8420,3743
20230703,094900,2550188950,8420,8440,8440,8420,3963
20230703,094800,2516788580,8440,8440,8460,8430,10275
20230703,094700,2430002080,8430,8430,8440,8400,8201
20230703,094600,2360926810,8420,8420,8440,8410,8124
20230703,094500,2292473300,8420,8420,8430,8410,4822
20230703,094400,2251876570,8420,8390,8430,8390,12690
20230703,094300,2145171780,8400,8380,8400,8370,12089
20230703,094200,2043956010,8370,8390,8390,8370,4144
20230703,094100,2009262550,8390,8390,8390,8370,801
20230703,094000,2002551100,8390,8400,8400,8380,1432
20230703,093900,1990538320,8400,8380,8400,8380,9302
20230703,093800,1912531990,8370,8400,8400,8370,1584
20230703,093700,1899235000,8400,8350,8410,8350,14874
20230703,093600,1774517190,8340,8350,8370,8340,5609
20230703,093500,1727680800,8350,8360,8370,8350,763
20230703,093400,1721307100,8360,8380,8390,8360,5114
20230703,093300,1678520800,8390,8370,8390,8350,3835
20230703,093200,1646440020,8370,8360,8380,8360,459
20230703,093100,1642596220,8360,8380,8390,8360,2051
20230703,093000,1625409610,8360,8390,8390,8360,3192
20230703,092900,1598718200,8390,8360,8410,8360,6235
20230703,092800,1546400100,8360,8390,8390,8350,1742
20230703,092700,1531833270,8390,8380,8390,8360,3014
20230703,092600,1506573930,8380,8380,8380,8350,1724
20230703,092500,1492177560,8380,8350,8380,8340,2918
20230703,092400,1467784110,8350,8350,8350,8340,3551
20230703,092300,1438163890,8360,8370,8380,8360,641
20230703,092200,1432803670,8360,8340,8370,8330,5761
20230703,092100,1384702460,8340,8360,8360,8330,1819
20230703,092000,1369543990,8360,8350,8360,8350,1808
20230703,091900,1354436860,8360,8360,8360,8350,661
20230703,091800,1348912000,8350,8350,8350,8290,17426
20230703,091700,1204080770,8350,8350,8350,8340,1968
20230703,091600,1187664550,8340,8350,8360,8340,1984
20230703,091500,1171098250,8350,8390,8390,8350,8624
20230703,091400,1098926000,8390,8390,8400,8380,5958
20230703,091300,1048930600,8400,8430,8430,8380,13552
20230703,091200,935008370,8430,8450,8460,8400,19039
20230703,091100,774467250,8450,8380,8450,8380,11178
20230703,091000,680469930,8380,8320,8380,8320,9643
20230703,090900,599926370,8310,8340,8350,8310,3217
20230703,090800,573159350,8340,8340,8350,8340,1306
20230703,090700,562267290,8350,8360,8370,8350,1811
20230703,090600,547132030,8340,8330,8360,8330,5438
20230703,090500,501692810,8330,8340,8350,8320,949
20230703,090400,493792700,8330,8310,8370,8310,1642
20230703,090300,480078120,8360,8290,8360,8290,6269
20230703,090200,427906170,8310,8320,8330,8290,6568
20230703,090100,373375760,8310,8380,8380,8310,15000
20230703,090000,248148370,8380,8400,8400,8360,25668