KissMeData/089030/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,194600,8743460840,8160,8160,8160,8160,14707
20230706,194500,8743460840,8160,8160,8160,8160,0
20230706,194400,8743460840,8160,8160,8160,8160,0
20230706,194300,8743460840,8160,8160,8160,8160,0
20230706,194200,8743460840,8160,8160,8160,8160,0
20230706,194100,8743460840,8160,8160,8160,8160,0
20230706,194000,8743460840,8160,8160,8160,8160,0
20230706,193900,8743460840,8160,8160,8160,8160,0
20230706,193800,8743460840,8160,8160,8160,8160,0
20230706,193700,8743460840,8160,8160,8160,8160,0
20230706,193600,8743460840,8160,8160,8160,8160,0
20230706,193500,8743460840,8160,8160,8160,8160,0
20230706,193400,8743460840,8160,8160,8160,8160,0
20230706,193300,8743460840,8160,8160,8160,8160,0
20230706,193200,8743460840,8160,8160,8160,8160,0
20230706,193100,8743460840,8160,8160,8160,8160,0
20230706,193000,8743460840,8160,8160,8160,8160,0
20230706,192900,8743460840,8160,8160,8160,8160,0
20230706,192800,8743460840,8160,8160,8160,8160,0
20230706,192700,8743460840,8160,8160,8160,8160,0
20230706,192600,8743460840,8160,8160,8160,8160,0
20230706,192500,8743460840,8160,8160,8160,8160,0
20230706,192400,8743460840,8160,8160,8160,8160,0
20230706,192300,8743460840,8160,8160,8160,8160,0
20230706,192200,8743460840,8160,8160,8160,8160,0
20230706,192100,8743460840,8160,8160,8160,8160,0
20230706,192000,8743460840,8160,8160,8160,8160,0
20230706,191900,8743460840,8160,8160,8160,8160,0
20230706,191800,8743460840,8160,8160,8160,8160,0
20230706,191700,8743460840,8160,8160,8160,8160,0
20230706,191600,8743460840,8160,8160,8160,8160,14707
20230706,191500,8743460840,8160,8160,8160,8160,0
20230706,191400,8743460840,8160,8160,8160,8160,0
20230706,191300,8743460840,8160,8160,8160,8160,0
20230706,191200,8743460840,8160,8160,8160,8160,0
20230706,191100,8743460840,8160,8160,8160,8160,0
20230706,191000,8743460840,8160,8160,8160,8160,0
20230706,190900,8743460840,8160,8160,8160,8160,0
20230706,190800,8743460840,8160,8160,8160,8160,0
20230706,190700,8743460840,8160,8160,8160,8160,0
20230706,190600,8743460840,8160,8160,8160,8160,0
20230706,190500,8743460840,8160,8160,8160,8160,0
20230706,190400,8743460840,8160,8160,8160,8160,0
20230706,190300,8743460840,8160,8160,8160,8160,0
20230706,190200,8743460840,8160,8160,8160,8160,0
20230706,190100,8743460840,8160,8160,8160,8160,0
20230706,190000,8743460840,8160,8160,8160,8160,0
20230706,185900,8743460840,8160,8160,8160,8160,0
20230706,185800,8743460840,8160,8160,8160,8160,0
20230706,185700,8743460840,8160,8160,8160,8160,0
20230706,185600,8743460840,8160,8160,8160,8160,0
20230706,185500,8743460840,8160,8160,8160,8160,0
20230706,185400,8743460840,8160,8160,8160,8160,0
20230706,185300,8743460840,8160,8160,8160,8160,0
20230706,185200,8743460840,8160,8160,8160,8160,0
20230706,185100,8743460840,8160,8160,8160,8160,0
20230706,185000,8743460840,8160,8160,8160,8160,0
20230706,184900,8743460840,8160,8160,8160,8160,0
20230706,184800,8743460840,8160,8160,8160,8160,0
20230706,184700,8743460840,8160,8160,8160,8160,0
20230706,184600,8743460840,8160,8160,8160,8160,14707
20230706,184500,8743460840,8160,8160,8160,8160,0
20230706,184400,8743460840,8160,8160,8160,8160,0
20230706,184300,8743460840,8160,8160,8160,8160,0
20230706,184200,8743460840,8160,8160,8160,8160,0
20230706,184100,8743460840,8160,8160,8160,8160,0
20230706,184000,8743460840,8160,8160,8160,8160,0
20230706,183900,8743460840,8160,8160,8160,8160,0
20230706,183800,8743460840,8160,8160,8160,8160,0
20230706,183700,8743460840,8160,8160,8160,8160,0
20230706,183600,8743460840,8160,8160,8160,8160,0
20230706,183500,8743460840,8160,8160,8160,8160,0
20230706,183400,8743460840,8160,8160,8160,8160,0
20230706,183300,8743460840,8160,8160,8160,8160,0
20230706,183200,8743460840,8160,8160,8160,8160,0
20230706,183100,8743460840,8160,8160,8160,8160,0
20230706,183000,8743460840,8160,8160,8160,8160,0
20230706,182900,8743460840,8160,8160,8160,8160,0
20230706,182800,8743460840,8160,8160,8160,8160,0
20230706,182700,8743460840,8160,8160,8160,8160,0
20230706,182600,8743460840,8160,8160,8160,8160,0
20230706,182500,8743460840,8160,8160,8160,8160,0
20230706,182400,8743460840,8160,8160,8160,8160,0
20230706,182300,8743460840,8160,8160,8160,8160,0
20230706,182200,8743460840,8160,8160,8160,8160,0
20230706,182100,8743460840,8160,8160,8160,8160,0
20230706,182000,8743460840,8160,8160,8160,8160,0
20230706,181900,8743460840,8160,8160,8160,8160,0
20230706,181800,8743460840,8160,8160,8160,8160,0
20230706,181700,8743460840,8160,8160,8160,8160,0
20230706,181600,8743460840,8160,8160,8160,8160,14707
20230706,181500,8743460840,8160,8160,8160,8160,0
20230706,181400,8743460840,8160,8160,8160,8160,0
20230706,181300,8743460840,8160,8160,8160,8160,0
20230706,181200,8743460840,8160,8160,8160,8160,0
20230706,181100,8743460840,8160,8160,8160,8160,0
20230706,181000,8743460840,8160,8160,8160,8160,0
20230706,180900,8743460840,8160,8160,8160,8160,0
20230706,180800,8743460840,8160,8160,8160,8160,0
20230706,180700,8743460840,8160,8160,8160,8160,0
20230706,180600,8743460840,8160,8160,8160,8160,0
20230706,180500,8743460840,8160,8160,8160,8160,0
20230706,180400,8743460840,8160,8160,8160,8160,0
20230706,180300,8743460840,8160,8160,8160,8160,0
20230706,180200,8743460840,8160,8160,8160,8160,0
20230706,180100,8743460840,8160,8160,8160,8160,0
20230706,180000,8743460840,8160,8160,8160,8160,0
20230706,175900,8743460840,8160,8160,8160,8160,0
20230706,175800,8743460840,8160,8160,8160,8160,0
20230706,175700,8743460840,8160,8160,8160,8160,0
20230706,175600,8743460840,8160,8160,8160,8160,0
20230706,175500,8743460840,8160,8160,8160,8160,0
20230706,175400,8743460840,8160,8160,8160,8160,0
20230706,175300,8743460840,8160,8160,8160,8160,0
20230706,175200,8743460840,8160,8160,8160,8160,0
20230706,175100,8743460840,8160,8160,8160,8160,0
20230706,175000,8743460840,8160,8160,8160,8160,0
20230706,174900,8743460840,8160,8160,8160,8160,0
20230706,174800,8743460840,8160,8160,8160,8160,0
20230706,174700,8743460840,8160,8160,8160,8160,0
20230706,174600,8743460840,8160,8160,8160,8160,14707
20230706,174500,8743460840,8160,8160,8160,8160,0
20230706,174400,8743460840,8160,8160,8160,8160,0
20230706,174300,8743460840,8160,8160,8160,8160,0
20230706,174200,8743460840,8160,8160,8160,8160,0
20230706,174100,8743460840,8160,8160,8160,8160,0
20230706,174000,8743460840,8160,8160,8160,8160,0
20230706,173900,8743460840,8160,8160,8160,8160,0
20230706,173800,8743460840,8160,8160,8160,8160,0
20230706,173700,8743460840,8160,8160,8160,8160,0
20230706,173600,8743460840,8160,8160,8160,8160,0
20230706,173500,8743460840,8160,8160,8160,8160,0
20230706,173400,8743460840,8160,8160,8160,8160,0
20230706,173300,8743460840,8160,8160,8160,8160,0
20230706,173200,8743460840,8160,8160,8160,8160,0
20230706,173100,8743460840,8160,8160,8160,8160,0
20230706,173000,8743460840,8160,8160,8160,8160,0
20230706,172900,8743460840,8160,8160,8160,8160,0
20230706,172800,8743460840,8160,8160,8160,8160,0
20230706,172700,8743460840,8160,8160,8160,8160,0
20230706,172600,8743460840,8160,8160,8160,8160,0
20230706,172500,8743460840,8160,8160,8160,8160,0
20230706,172400,8743460840,8160,8160,8160,8160,0
20230706,172300,8743460840,8160,8160,8160,8160,0
20230706,172200,8743460840,8160,8160,8160,8160,0
20230706,172100,8743460840,8160,8160,8160,8160,0
20230706,172000,8743460840,8160,8160,8160,8160,0
20230706,171900,8743460840,8160,8160,8160,8160,0
20230706,171800,8743460840,8160,8160,8160,8160,0
20230706,171700,8743460840,8160,8160,8160,8160,0
20230706,171600,8743460840,8160,8160,8160,8160,14707
20230706,171500,8743460840,8160,8160,8160,8160,0
20230706,171400,8743460840,8160,8160,8160,8160,0
20230706,171300,8743460840,8160,8160,8160,8160,0
20230706,171200,8743460840,8160,8160,8160,8160,0
20230706,171100,8743460840,8160,8160,8160,8160,0
20230706,171000,8743460840,8160,8160,8160,8160,0
20230706,170900,8743460840,8160,8160,8160,8160,0
20230706,170800,8743460840,8160,8160,8160,8160,0
20230706,170700,8743460840,8160,8160,8160,8160,0
20230706,170600,8743460840,8160,8160,8160,8160,0
20230706,170500,8743460840,8160,8160,8160,8160,0
20230706,170400,8743460840,8160,8160,8160,8160,0
20230706,170300,8743460840,8160,8160,8160,8160,0
20230706,170200,8743460840,8160,8160,8160,8160,0
20230706,170100,8743460840,8160,8160,8160,8160,0
20230706,170000,8743460840,8160,8160,8160,8160,0
20230706,165900,8743460840,8160,8160,8160,8160,0
20230706,165800,8743460840,8160,8160,8160,8160,0
20230706,165700,8743460840,8160,8160,8160,8160,0
20230706,165600,8743460840,8160,8160,8160,8160,0
20230706,165500,8743460840,8160,8160,8160,8160,0
20230706,165400,8743460840,8160,8160,8160,8160,0
20230706,165300,8743460840,8160,8160,8160,8160,0
20230706,165200,8743460840,8160,8160,8160,8160,0
20230706,165100,8743460840,8160,8160,8160,8160,0
20230706,165000,8743460840,8160,8160,8160,8160,0
20230706,164900,8743460840,8160,8160,8160,8160,0
20230706,164800,8743460840,8160,8160,8160,8160,0
20230706,164700,8743460840,8160,8160,8160,8160,0
20230706,164600,8743460840,8160,8160,8160,8160,14707
20230706,164500,8743460840,8160,8160,8160,8160,0
20230706,164400,8743460840,8160,8160,8160,8160,0
20230706,164300,8743460840,8160,8160,8160,8160,0
20230706,164200,8743460840,8160,8160,8160,8160,0
20230706,164100,8743460840,8160,8160,8160,8160,0
20230706,164000,8743460840,8160,8160,8160,8160,0
20230706,163900,8743460840,8160,8160,8160,8160,0
20230706,163800,8743460840,8160,8160,8160,8160,0
20230706,163700,8743460840,8160,8160,8160,8160,0
20230706,163600,8743460840,8160,8160,8160,8160,0
20230706,163500,8743460840,8160,8160,8160,8160,0
20230706,163400,8743460840,8160,8160,8160,8160,0
20230706,163300,8743460840,8160,8160,8160,8160,0
20230706,163200,8743460840,8160,8160,8160,8160,0
20230706,163100,8743460840,8160,8160,8160,8160,0
20230706,163000,8743460840,8160,8160,8160,8160,0
20230706,162900,8743460840,8160,8160,8160,8160,0
20230706,162800,8743460840,8160,8160,8160,8160,0
20230706,162700,8743460840,8160,8160,8160,8160,0
20230706,162600,8743460840,8160,8160,8160,8160,0
20230706,162500,8743460840,8160,8160,8160,8160,0
20230706,162400,8743460840,8160,8160,8160,8160,0
20230706,162300,8743460840,8160,8160,8160,8160,0
20230706,162200,8743460840,8160,8160,8160,8160,0
20230706,162100,8743460840,8160,8160,8160,8160,0
20230706,162000,8743460840,8160,8160,8160,8160,0
20230706,161900,8743460840,8160,8160,8160,8160,0
20230706,161800,8743460840,8160,8160,8160,8160,0
20230706,161700,8743460840,8160,8160,8160,8160,0
20230706,161600,8743460840,8160,8160,8160,8160,14707
20230706,161500,8743460840,8160,8160,8160,8160,0
20230706,161400,8743460840,8160,8160,8160,8160,0
20230706,161300,8743460840,8160,8160,8160,8160,0
20230706,161200,8743460840,8160,8160,8160,8160,0
20230706,161100,8743460840,8160,8160,8160,8160,0
20230706,161000,8743460840,8160,8160,8160,8160,0
20230706,160900,8743460840,8160,8160,8160,8160,0
20230706,160800,8743460840,8160,8160,8160,8160,0
20230706,160700,8743460840,8160,8160,8160,8160,0
20230706,160600,8743460840,8160,8160,8160,8160,0
20230706,160500,8743460840,8160,8160,8160,8160,0
20230706,160400,8743460840,8160,8160,8160,8160,0
20230706,160300,8743460840,8160,8160,8160,8160,0
20230706,160200,8743460840,8160,8160,8160,8160,0
20230706,160100,8743460840,8160,8160,8160,8160,0
20230706,160000,8743460840,8160,8160,8160,8160,0
20230706,155900,8743460840,8160,8160,8160,8160,0
20230706,155800,8743460840,8160,8160,8160,8160,0
20230706,155700,8743460840,8160,8160,8160,8160,0
20230706,155600,8743460840,8160,8160,8160,8160,0
20230706,155500,8743460840,8160,8160,8160,8160,0
20230706,155400,8743460840,8160,8160,8160,8160,0
20230706,155300,8743460840,8160,8160,8160,8160,0
20230706,155200,8743460840,8160,8160,8160,8160,0
20230706,155100,8743460840,8160,8160,8160,8160,0
20230706,155000,8743460840,8160,8160,8160,8160,0
20230706,154900,8743460840,8160,8160,8160,8160,0
20230706,154800,8743460840,8160,8160,8160,8160,0
20230706,154700,8743460840,8160,8160,8160,8160,0
20230706,154600,8743460840,8160,8160,8160,8160,14707
20230706,154500,8743460840,8160,8160,8160,8160,0
20230706,154400,8743460840,8160,8160,8160,8160,0
20230706,154300,8743460840,8160,8160,8160,8160,0
20230706,154200,8743460840,8160,8160,8160,8160,0
20230706,154100,8743460840,8160,8160,8160,8160,0
20230706,154000,8743460840,8160,8160,8160,8160,0
20230706,153900,8743460840,8160,8160,8160,8160,0
20230706,153800,8743460840,8160,8160,8160,8160,0
20230706,153700,8743460840,8160,8160,8160,8160,0
20230706,153600,8743460840,8160,8160,8160,8160,0
20230706,153500,8743460840,8160,8160,8160,8160,0
20230706,153400,8743460840,8160,8160,8160,8160,0
20230706,153300,8743460840,8160,8160,8160,8160,0
20230706,153200,8743460840,8160,8160,8160,8160,0
20230706,153100,8743460840,8160,8160,8160,8160,0
20230706,153000,8743460840,8160,8160,8160,8160,14707
20230706,152900,8623451720,8200,8200,8200,8200,0
20230706,152800,8623451720,8200,8200,8200,8200,0
20230706,152700,8623451720,8200,8200,8200,8200,0
20230706,152600,8623451720,8200,8200,8200,8200,0
20230706,152500,8623451720,8200,8200,8200,8200,0
20230706,152400,8623451720,8200,8200,8200,8200,0
20230706,152300,8623451720,8200,8200,8200,8200,0
20230706,152200,8623451720,8200,8200,8200,8200,0
20230706,152100,8623451720,8200,8200,8200,8200,0
20230706,152000,8623451720,8200,8200,8200,8200,0
20230706,151900,8623451720,8200,8180,8200,8180,2971
20230706,151800,8599124760,8150,8180,8190,8150,7178
20230706,151700,8540430490,8180,8150,8180,8150,5273
20230706,151600,8497404760,8150,8170,8170,8150,1077
20230706,151500,8488617990,8170,8160,8170,8140,1357
20230706,151400,8477541420,8140,8140,8170,8130,5404
20230706,151300,8433584880,8140,8170,8170,8140,7045
20230706,151200,8376151060,8170,8180,8180,8150,237
20230706,151100,8374218980,8180,8150,8180,8140,947
20230706,151000,8366475300,8140,8180,8180,8140,2525
20230706,150900,8345834130,8180,8140,8180,8140,3104
20230706,150800,8320502000,8140,8150,8150,8140,2127
20230706,150700,8303181860,8150,8130,8150,8130,1526
20230706,150600,8290769130,8130,8150,8150,8130,3119
20230706,150500,8265394370,8140,8150,8160,8140,1620
20230706,150400,8252191650,8160,8180,8180,8150,3270
20230706,150300,8225525520,8160,8170,8180,8160,5188
20230706,150200,8183162530,8180,8190,8190,8170,2370
20230706,150100,8163798900,8190,8180,8190,8180,206
20230706,150000,8162111810,8190,8190,8190,8150,7100
20230706,145900,8104153140,8190,8200,8200,8180,676
20230706,145800,8098617260,8200,8180,8210,8180,498
20230706,145700,8094533670,8190,8180,8210,8180,908
20230706,145600,8087099170,8180,8190,8200,8180,349
20230706,145500,8084239840,8190,8200,8200,8190,3159
20230706,145400,8058339580,8200,8210,8210,8190,6390
20230706,145300,8005964730,8220,8210,8220,8210,522
20230706,145200,8001678060,8200,8210,8210,8200,493
20230706,145100,7997633150,8200,8210,8210,8200,1330
20230706,145000,7986723860,8210,8200,8210,8200,174
20230706,144900,7985295440,8200,8200,8210,8200,298
20230706,144800,7982850790,8200,8200,8210,8200,1094
20230706,144700,7973878400,8200,8200,8200,8190,1276
20230706,144600,7963423420,8200,8200,8200,8190,1237
20230706,144500,7953280310,8200,8190,8200,8190,273
20230706,144400,7951041720,8200,8200,8210,8200,4852
20230706,144300,7911253830,8200,8200,8200,8190,261
20230706,144200,7909114520,8200,8200,8200,8190,864
20230706,144100,7902033580,8200,8190,8200,8190,391
20230706,144000,7898829690,8190,8200,8200,8190,1172
20230706,143900,7889222290,8200,8200,8200,8180,609
20230706,143800,7884232060,8190,8200,8200,8190,2445
20230706,143700,7864190710,8200,8200,8200,8190,1579
20230706,143600,7851244730,8190,8180,8190,8160,2610
20230706,143500,7829878240,8160,8190,8190,8150,5585
20230706,143400,7784258530,8190,8190,8190,8180,825
20230706,143300,7777503430,8190,8180,8190,8170,2481
20230706,143200,7757205340,8180,8190,8190,8160,6215
20230706,143100,7706386360,8200,8200,8210,8190,2916
20230706,143000,7682481200,8200,8180,8200,8180,205
20230706,142900,7680804100,8170,8160,8180,8160,2234
20230706,142800,7662543380,8160,8140,8170,8140,777
20230706,142700,7656205270,8170,8140,8180,8130,8707
20230706,142600,7585329930,8140,8160,8170,8130,15712
20230706,142500,7457310800,8170,8170,8180,8160,1321
20230706,142400,7446518140,8170,8190,8190,8160,1080
20230706,142300,7437692690,8190,8170,8190,8170,1446
20230706,142200,7425876410,8170,8180,8190,8170,1250
20230706,142100,7415656470,8180,8190,8190,8170,6187
20230706,142000,7365031930,8200,8240,8240,8190,8684
20230706,141900,7293737580,8220,8220,8240,8220,597
20230706,141800,7288827750,8230,8220,8240,8220,218
20230706,141700,7287034010,8230,8220,8240,8220,488
20230706,141600,7283018830,8220,8230,8230,8220,382
20230706,141500,7279876080,8230,8230,8230,8220,758
20230706,141400,7273637860,8230,8230,8240,8230,534
20230706,141300,7269242500,8230,8220,8230,8220,228
20230706,141200,7267366340,8230,8230,8230,8220,472
20230706,141100,7263484540,8230,8230,8240,8230,281
20230706,141000,7261171670,8230,8230,8240,8220,2617
20230706,140900,7239639020,8230,8220,8230,8220,818
20230706,140800,7232907410,8230,8220,8230,8220,92
20230706,140700,7232151120,8220,8240,8240,8220,1071
20230706,140600,7223336010,8240,8230,8250,8230,381
20230706,140500,7220198100,8230,8220,8240,8220,1206
20230706,140400,7210270020,8220,8220,8220,8220,529
20230706,140300,7205921640,8230,8240,8240,8230,1031
20230706,140200,7197434120,8250,8250,8260,8240,743
20230706,140100,7191308500,8250,8240,8270,8240,3826
20230706,140000,7159738000,8250,8250,8250,8240,778
20230706,135900,7153319520,8250,8230,8260,8230,1931
20230706,135800,7137391860,8240,8230,8240,8230,343
20230706,135700,7134567970,8230,8220,8230,8210,1329
20230706,135600,7123635790,8220,8230,8240,8220,939
20230706,135500,7115912620,8240,8220,8240,8220,250
20230706,135400,7113855230,8220,8240,8240,8210,339
20230706,135300,7111069060,8240,8240,8250,8240,1408
20230706,135200,7099465590,8210,8210,8220,8210,259
20230706,135100,7097336800,8200,8230,8240,8200,1555
20230706,135000,7084567840,8230,8230,8230,8180,246
20230706,134900,7082551500,8180,8220,8220,8180,1167
20230706,134800,7072988000,8190,8220,8230,8180,4192
20230706,134700,7038618890,8220,8230,8240,8210,848
20230706,134600,7031646650,8220,8210,8230,8210,189
20230706,134500,7030091520,8210,8250,8260,8210,2076
20230706,134400,7013014660,8220,8230,8260,8220,1391
20230706,134300,7001565050,8230,8220,8230,8220,899
20230706,134200,6994173710,8210,8230,8230,8210,725
20230706,134100,6988216940,8230,8200,8230,8200,1420
20230706,134000,6976554170,8200,8230,8230,8200,3744
20230706,133900,6945842410,8230,8220,8230,8220,1759
20230706,133800,6931373590,8220,8210,8230,8200,1290
20230706,133700,6920772530,8200,8220,8220,8190,647
20230706,133600,6915466580,8220,8190,8220,8190,2867
20230706,133500,6891967330,8200,8200,8230,8180,4065
20230706,133400,6858616250,8190,8210,8220,8190,3114
20230706,133300,6833085230,8230,8200,8230,8200,5103
20230706,133200,6791232530,8210,8220,8220,8210,2622
20230706,133100,6769703710,8220,8210,8220,8210,4547
20230706,133000,6732359960,8210,8210,8220,8210,1878
20230706,132900,6716928950,8220,8220,8230,8220,4339
20230706,132800,6681260320,8220,8240,8240,8220,5028
20230706,132700,6639865330,8240,8250,8250,8240,954
20230706,132600,6632002410,8250,8250,8250,8240,2465
20230706,132500,6611667050,8260,8250,8260,8250,336
20230706,132400,6608893170,8260,8250,8260,8250,430
20230706,132300,6605341400,8250,8260,8270,8250,2513
20230706,132200,6584597140,8260,8260,8270,8250,4152
20230706,132100,6550294610,8260,8260,8270,8260,160
20230706,132000,6548972800,8250,8260,8270,8250,331
20230706,131900,6546240150,8260,8260,8260,8260,1352
20230706,131800,6535072630,8260,8260,8280,8260,1155
20230706,131700,6525532290,8260,8260,8280,8260,111
20230706,131600,6524615410,8280,8270,8280,8260,22
20230706,131500,6524433620,8260,8260,8270,8250,3580
20230706,131400,6494882180,8260,8280,8280,8260,560
20230706,131300,6490254670,8280,8280,8280,8260,1069
20230706,131200,6481410100,8280,8260,8280,8250,1478
20230706,131100,6469180410,8250,8260,8270,8250,5807
20230706,131000,6421215400,8260,8270,8270,8260,3751
20230706,130900,6390228020,8270,8270,8280,8270,869
20230706,130800,6383040620,8270,8270,8270,8260,2063
20230706,130700,6365998390,8260,8280,8280,8260,3586
20230706,130600,6336363630,8280,8300,8300,8260,4253
20230706,130500,6301154140,8300,8280,8300,8280,1270
20230706,130400,6290630880,8280,8290,8290,8280,2561
20230706,130300,6269404870,8290,8300,8300,8290,669
20230706,130200,6263856810,8300,8290,8300,8290,2940
20230706,130100,6239474560,8290,8300,8310,8290,496
20230706,130000,6235361860,8290,8270,8290,8270,1980
20230706,125900,6218962440,8270,8280,8280,8270,1142
20230706,125800,6209511700,8280,8300,8300,8280,2881
20230706,125700,6185618690,8310,8310,8320,8300,52
20230706,125600,6185186970,8300,8300,8300,8300,181
20230706,125500,6183684670,8300,8300,8300,8300,1622
20230706,125400,6170222070,8300,8310,8320,8300,2096
20230706,125300,6152820670,8310,8320,8320,8310,696
20230706,125200,6147035560,8310,8300,8310,8300,743
20230706,125100,6140861250,8300,8290,8310,8290,788
20230706,125000,6134322180,8290,8300,8310,8290,1283
20230706,124900,6123678350,8300,8310,8310,8300,1975
20230706,124800,6107267600,8310,8310,8320,8310,680
20230706,124700,6101615480,8320,8340,8350,8320,4492
20230706,124600,6064200320,8340,8320,8340,8320,485
20230706,124500,6060157850,8330,8330,8330,8320,376
20230706,124400,6057027240,8330,8340,8340,8330,1581
20230706,124300,6043848710,8340,8310,8340,8310,1607
20230706,124200,6030471470,8310,8300,8310,8300,738
20230706,124100,6024341940,8290,8310,8310,8290,833
20230706,124000,6017427450,8300,8300,8310,8290,558
20230706,123900,6012796130,8280,8280,8290,8280,1842
20230706,123800,5997526250,8290,8280,8290,8270,1166
20230706,123700,5987880410,8280,8260,8280,8260,2651
20230706,123600,5965931550,8260,8270,8300,8260,1000
20230706,123500,5957657380,8300,8310,8310,8250,8522
20230706,123400,5887184930,8310,8310,8310,8300,5686
20230706,123300,5839984270,8310,8320,8320,8300,4638
20230706,123200,5801473980,8310,8310,8310,8310,518
20230706,123100,5797169400,8310,8320,8320,8310,2505
20230706,123000,5776346080,8320,8320,8320,8310,836
20230706,122900,5769392430,8310,8310,8310,8310,4054
20230706,122800,5735703690,8320,8330,8330,8310,4352
20230706,122700,5699490940,8330,8330,8350,8330,379
20230706,122600,5696329870,8330,8340,8340,8330,3458
20230706,122500,5667508660,8340,8350,8350,8340,1873
20230706,122400,5651878610,8360,8360,8360,8360,16
20230706,122300,5651744850,8360,8350,8360,8350,742
20230706,122200,5645548990,8350,8350,8360,8350,109
20230706,122100,5644638740,8350,8360,8370,8350,603
20230706,122000,5639594760,8360,8360,8370,8360,1170
20230706,121900,5629813510,8360,8370,8370,8360,796
20230706,121800,5623151000,8370,8380,8380,8370,1286
20230706,121700,5612380450,8380,8390,8390,8370,730
20230706,121600,5606263160,8390,8400,8410,8390,3790
20230706,121500,5574428710,8410,8400,8420,8400,1206
20230706,121400,5564290620,8420,8400,8420,8400,835
20230706,121300,5557269760,8410,8410,8410,8400,774
20230706,121200,5550762040,8410,8390,8410,8390,1994
20230706,121100,5534012040,8390,8410,8410,8390,788
20230706,121000,5527393670,8410,8390,8420,8390,188
20230706,120900,5525811870,8390,8390,8500,8380,4728
20230706,120800,5485943340,8380,8390,8390,8380,575
20230706,120700,5481120730,8390,8380,8420,8380,1260
20230706,120600,5470527880,8380,8360,8380,8360,642
20230706,120500,5465153180,8360,8330,8360,8330,2282
20230706,120400,5446119350,8320,8320,8320,8320,665
20230706,120300,5440586550,8320,8330,8330,8320,1771
20230706,120200,5425851730,8320,8330,8330,8320,2577
20230706,120100,5404401660,8330,8350,8350,8330,4216
20230706,120000,5369252640,8350,8350,8360,8350,255
20230706,115900,5367122320,8350,8350,8370,8350,2612
20230706,115800,5345295810,8350,8360,8360,8350,1011
20230706,115700,5336851790,8350,8350,8360,8350,663
20230706,115600,5331310550,8360,8350,8360,8350,870
20230706,115500,5324045320,8350,8350,8360,8350,827
20230706,115400,5317137320,8350,8360,8360,8350,1040
20230706,115300,5308451380,8350,8350,8360,8350,1511
20230706,115200,5295830110,8350,8350,8360,8350,4384
20230706,115100,5259222960,8350,8350,8360,8350,1373
20230706,115000,5247756240,8350,8350,8360,8350,1290
20230706,114900,5236982720,8360,8350,8360,8350,2106
20230706,114800,5219387120,8350,8360,8360,8350,1093
20230706,114700,5210257780,8360,8350,8360,8350,656
20230706,114600,5204778750,8360,8380,8390,8360,10472
20230706,114500,5117185860,8380,8380,8410,8370,2795
20230706,114400,5093767460,8380,8370,8390,8370,493
20230706,114300,5089636150,8370,8380,8390,8370,1161
20230706,114200,5079908380,8370,8390,8390,8370,7894
20230706,114100,5013764050,8390,8400,8410,8390,6449
20230706,114000,4959594180,8400,8400,8410,8400,623
20230706,113900,4954358630,8400,8400,8410,8400,958
20230706,113800,4946310430,8400,8400,8410,8400,4927
20230706,113700,4904923510,8400,8410,8420,8400,4780
20230706,113600,4864768810,8410,8410,8420,8400,1169
20230706,113500,4854944890,8410,8420,8420,8400,779
20230706,113400,4848392690,8410,8410,8420,8410,850
20230706,113300,4841243320,8410,8420,8420,8410,1397
20230706,113200,4829493740,8420,8410,8420,8410,743
20230706,113100,4823242550,8420,8410,8420,8410,509
20230706,113000,4818960850,8410,8410,8420,8410,733
20230706,112900,4812795310,8420,8410,8420,8410,598
20230706,112800,4807763790,8410,8410,8420,8410,632
20230706,112700,4802448090,8410,8420,8420,8410,1053
20230706,112600,4793589710,8420,8430,8430,8420,739
20230706,112500,4787365270,8430,8420,8440,8420,999
20230706,112400,4778945530,8410,8420,8430,8410,1227
20230706,112300,4768618260,8420,8420,8420,8410,738
20230706,112200,4762408250,8420,8410,8420,8410,653
20230706,112100,4756913590,8410,8400,8410,8400,771
20230706,112000,4750430880,8410,8390,8410,8390,618
20230706,111900,4745239600,8390,8410,8410,8390,1036
20230706,111800,4736538290,8410,8420,8420,8410,223
20230706,111700,4734660790,8420,8410,8430,8400,1089
20230706,111600,4725505300,8400,8400,8400,8390,1419
20230706,111500,4713587470,8410,8400,8420,8400,1935
20230706,111400,4697326770,8410,8410,8410,8400,1671
20230706,111300,4683286900,8410,8420,8420,8400,866
20230706,111200,4676000610,8410,8410,8420,8400,503
20230706,111100,4671773890,8410,8420,8430,8410,893
20230706,111000,4664261700,8420,8420,8430,8410,626
20230706,110900,4658993230,8420,8420,8430,8420,1108
20230706,110800,4649662700,8430,8420,8430,8420,437
20230706,110700,4645982550,8420,8430,8430,8420,993
20230706,110600,4637619410,8420,8440,8440,8420,754
20230706,110500,4631267570,8440,8440,8440,8420,488
20230706,110400,4627154990,8440,8420,8440,8420,756
20230706,110300,4620784630,8440,8420,8440,8410,3669
20230706,110200,4589876480,8420,8410,8440,8410,236
20230706,110100,4587887410,8410,8420,8420,8400,2127
20230706,110000,4570002040,8420,8420,8430,8410,646
20230706,105900,4564566430,8410,8410,8430,8400,1839
20230706,105800,4549109890,8420,8410,8440,8410,1582
20230706,105700,4535795440,8410,8410,8420,8410,1160
20230706,105600,4526032030,8410,8430,8430,8410,994
20230706,105500,4517663630,8420,8420,8430,8420,607
20230706,105400,4512551560,8420,8420,8430,8420,625
20230706,105300,4507288930,8420,8420,8430,8420,275
20230706,105200,4504971320,8420,8420,8430,8420,929
20230706,105100,4497147780,8420,8440,8450,8420,737
20230706,105000,4490933990,8440,8440,8450,8420,679
20230706,104900,4485205520,8430,8430,8440,8420,684
20230706,104800,4479440870,8440,8450,8450,8430,626
20230706,104700,4474160630,8440,8440,8450,8430,632
20230706,104600,4468829180,8430,8450,8460,8430,1097
20230706,104500,4459563300,8450,8420,8450,8420,3096
20230706,104400,4433464520,8410,8430,8440,8400,593
20230706,104300,4428476450,8420,8420,8440,8410,2447
20230706,104200,4407871370,8400,8380,8420,8380,2797
20230706,104100,4384365410,8390,8390,8400,8370,2796
20230706,104000,4360932910,8390,8400,8400,8380,4088
20230706,103900,4326661580,8400,8380,8400,8370,2706
20230706,103800,4303983290,8390,8400,8420,8390,2591
20230706,103700,4282229030,8400,8410,8410,8380,4112
20230706,103600,4247689450,8400,8430,8440,8400,2355
20230706,103500,4227882070,8430,8450,8470,8430,8651
20230706,103400,4154797460,8450,8460,8470,8450,13645
20230706,103300,4039469430,8460,8450,8470,8450,160
20230706,103200,4038115760,8460,8460,8470,8450,688
20230706,103100,4032296570,8460,8460,8480,8460,2350
20230706,103000,4012412480,8460,8470,8480,8460,2645
20230706,102900,3990007400,8470,8470,8490,8470,1030
20230706,102800,3981276520,8470,8480,8480,8460,2387
20230706,102700,3961060860,8480,8480,8490,8470,1037
20230706,102600,3952267560,8480,8480,8490,8470,2760
20230706,102500,3928873380,8470,8460,8490,8460,1842
20230706,102400,3913269460,8460,8460,8470,8450,920
20230706,102300,3905485300,8460,8470,8490,8460,1082
20230706,102200,3896320950,8470,8430,8470,8430,2805
20230706,102100,3872643150,8440,8440,8440,8430,1110
20230706,102000,3863278260,8440,8380,8440,8380,2229
20230706,101900,3844528920,8390,8390,8410,8360,8480
20230706,101800,3773402700,8400,8360,8400,8360,1595
20230706,101700,3760047500,8390,8400,8410,8350,8630
20230706,101600,3687711630,8410,8400,8410,8400,3141
20230706,101500,3661321110,8400,8410,8420,8400,2851
20230706,101400,3637351580,8420,8410,8420,8400,6036
20230706,101300,3586625900,8420,8410,8420,8400,3017
20230706,101200,3561256640,8420,8410,8420,8410,4215
20230706,101100,3525806200,8410,8440,8450,8410,10585
20230706,101000,3436618210,8440,8440,8450,8440,1931
20230706,100900,3420314220,8440,8450,8450,8430,4521
20230706,100800,3382152670,8440,8460,8460,8440,11419
20230706,100700,3285657580,8460,8460,8470,8450,2775
20230706,100600,3262187090,8450,8460,8460,8450,3018
20230706,100500,3236662880,8460,8460,8470,8450,7928
20230706,100400,3169592840,8460,8470,8480,8460,7471
20230706,100300,3106374010,8470,8510,8510,8460,24937
20230706,100200,2894523180,8520,8520,8520,8510,1766
20230706,100100,2879483750,8520,8520,8530,8520,270
20230706,100000,2877183290,8520,8520,8530,8520,1240
20230706,095900,2866614490,8520,8510,8530,8510,1672
20230706,095800,2852360090,8510,8520,8530,8510,6804
20230706,095700,2794363980,8520,8530,8530,8520,4034
20230706,095600,2759958810,8530,8530,8540,8530,831
20230706,095500,2752870150,8540,8540,8540,8540,4319
20230706,095400,2715985890,8540,8530,8550,8530,1202
20230706,095300,2705723950,8540,8520,8540,8520,3711
20230706,095200,2674046720,8520,8540,8550,8520,6261
20230706,095100,2620608900,8540,8540,8550,8540,782
20230706,095000,2613925620,8540,8560,8560,8540,1394
20230706,094900,2602008080,8560,8540,8560,8540,1745
20230706,094800,2587096200,8540,8550,8550,8540,1062
20230706,094700,2578023830,8540,8530,8570,8530,1770
20230706,094600,2562898970,8530,8520,8540,8520,1359
20230706,094500,2551314950,8520,8520,8530,8520,606
20230706,094400,2546151820,8520,8520,8520,8510,1849
20230706,094300,2530412150,8520,8530,8530,8510,4007
20230706,094200,2496267250,8530,8540,8540,8520,7434
20230706,094100,2432894110,8540,8540,8550,8540,2407
20230706,094000,2412331330,8550,8540,8550,8540,818
20230706,093900,2405340870,8550,8530,8550,8530,1361
20230706,093800,2393720090,8530,8520,8550,8520,1769
20230706,093700,2378625420,8520,8530,8550,8520,2296
20230706,093600,2359049310,8530,8530,8530,8520,2197
20230706,093500,2340312080,8530,8550,8560,8530,8170
20230706,093400,2270543860,8540,8570,8580,8540,14640
20230706,093300,2145235410,8570,8590,8590,8570,3778
20230706,093200,2112819230,8590,8600,8600,8580,2406
20230706,093100,2092155220,8600,8610,8620,8590,2241
20230706,093000,2072891560,8610,8640,8640,8600,9356
20230706,092900,1992222950,8640,8630,8640,8620,2125
20230706,092800,1973893130,8630,8630,8640,8630,553
20230706,092700,1969119510,8630,8640,8640,8620,1188
20230706,092600,1958866490,8640,8610,8650,8610,818
20230706,092500,1951811030,8610,8640,8640,8610,3839
20230706,092400,1918691930,8640,8650,8660,8640,1406
20230706,092300,1906541790,8650,8660,8660,8650,3188
20230706,092200,1878959790,8660,8640,8690,8640,5721
20230706,092100,1829388750,8640,8610,8650,8610,1109
20230706,092000,1819804900,8610,8600,8640,8600,1053
20230706,091900,1810727800,8600,8580,8630,8580,5157
20230706,091800,1766319650,8590,8570,8590,8560,11653
20230706,091700,1666416310,8570,8610,8610,8570,6487
20230706,091600,1610677730,8610,8620,8620,8610,953
20230706,091500,1602469920,8610,8630,8660,8610,12059
20230706,091400,1498480170,8630,8630,8650,8610,3541
20230706,091300,1467928300,8610,8610,8630,8610,1382
20230706,091200,1456013930,8590,8580,8640,8580,8685
20230706,091100,1381302060,8600,8580,8600,8560,3420
20230706,091000,1351916460,8550,8530,8590,8530,3807
20230706,090900,1319364040,8530,8550,8570,8510,21602
20230706,090800,1135018540,8550,8570,8600,8540,3749
20230706,090700,1102910220,8570,8540,8600,8540,9269
20230706,090600,1023538850,8570,8610,8640,8550,10077
20230706,090500,936836980,8580,8580,8610,8540,10624
20230706,090400,845852710,8580,8540,8600,8520,6405
20230706,090300,791052660,8550,8470,8560,8450,32151
20230706,090200,518794250,8460,8530,8530,8450,27915
20230706,090100,281670270,8530,8610,8610,8530,14492
20230706,090000,157464120,8600,8590,8670,8580,16954