KissMeData/094940/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,195000,2063792070,8200,8200,8200,8200,3299
20230710,194900,2063792070,8200,8200,8200,8200,0
20230710,194800,2063792070,8200,8200,8200,8200,0
20230710,194700,2063792070,8200,8200,8200,8200,0
20230710,194600,2063792070,8200,8200,8200,8200,0
20230710,194500,2063792070,8200,8200,8200,8200,0
20230710,194400,2063792070,8200,8200,8200,8200,0
20230710,194300,2063792070,8200,8200,8200,8200,0
20230710,194200,2063792070,8200,8200,8200,8200,0
20230710,194100,2063792070,8200,8200,8200,8200,0
20230710,194000,2063792070,8200,8200,8200,8200,0
20230710,193900,2063792070,8200,8200,8200,8200,0
20230710,193800,2063792070,8200,8200,8200,8200,0
20230710,193700,2063792070,8200,8200,8200,8200,0
20230710,193600,2063792070,8200,8200,8200,8200,0
20230710,193500,2063792070,8200,8200,8200,8200,0
20230710,193400,2063792070,8200,8200,8200,8200,0
20230710,193300,2063792070,8200,8200,8200,8200,0
20230710,193200,2063792070,8200,8200,8200,8200,0
20230710,193100,2063792070,8200,8200,8200,8200,0
20230710,193000,2063792070,8200,8200,8200,8200,0
20230710,192900,2063792070,8200,8200,8200,8200,0
20230710,192800,2063792070,8200,8200,8200,8200,0
20230710,192700,2063792070,8200,8200,8200,8200,0
20230710,192600,2063792070,8200,8200,8200,8200,0
20230710,192500,2063792070,8200,8200,8200,8200,0
20230710,192400,2063792070,8200,8200,8200,8200,0
20230710,192300,2063792070,8200,8200,8200,8200,0
20230710,192200,2063792070,8200,8200,8200,8200,0
20230710,192100,2063792070,8200,8200,8200,8200,0
20230710,192000,2063792070,8200,8200,8200,8200,3299
20230710,191900,2063792070,8200,8200,8200,8200,0
20230710,191800,2063792070,8200,8200,8200,8200,0
20230710,191700,2063792070,8200,8200,8200,8200,0
20230710,191600,2063792070,8200,8200,8200,8200,0
20230710,191500,2063792070,8200,8200,8200,8200,0
20230710,191400,2063792070,8200,8200,8200,8200,0
20230710,191300,2063792070,8200,8200,8200,8200,0
20230710,191200,2063792070,8200,8200,8200,8200,0
20230710,191100,2063792070,8200,8200,8200,8200,0
20230710,191000,2063792070,8200,8200,8200,8200,0
20230710,190900,2063792070,8200,8200,8200,8200,0
20230710,190800,2063792070,8200,8200,8200,8200,0
20230710,190700,2063792070,8200,8200,8200,8200,0
20230710,190600,2063792070,8200,8200,8200,8200,0
20230710,190500,2063792070,8200,8200,8200,8200,0
20230710,190400,2063792070,8200,8200,8200,8200,0
20230710,190300,2063792070,8200,8200,8200,8200,0
20230710,190200,2063792070,8200,8200,8200,8200,0
20230710,190100,2063792070,8200,8200,8200,8200,0
20230710,190000,2063792070,8200,8200,8200,8200,0
20230710,185900,2063792070,8200,8200,8200,8200,0
20230710,185800,2063792070,8200,8200,8200,8200,0
20230710,185700,2063792070,8200,8200,8200,8200,0
20230710,185600,2063792070,8200,8200,8200,8200,0
20230710,185500,2063792070,8200,8200,8200,8200,0
20230710,185400,2063792070,8200,8200,8200,8200,0
20230710,185300,2063792070,8200,8200,8200,8200,0
20230710,185200,2063792070,8200,8200,8200,8200,0
20230710,185100,2063792070,8200,8200,8200,8200,0
20230710,185000,2063792070,8200,8200,8200,8200,3299
20230710,184900,2063792070,8200,8200,8200,8200,0
20230710,184800,2063792070,8200,8200,8200,8200,0
20230710,184700,2063792070,8200,8200,8200,8200,0
20230710,184600,2063792070,8200,8200,8200,8200,0
20230710,184500,2063792070,8200,8200,8200,8200,0
20230710,184400,2063792070,8200,8200,8200,8200,0
20230710,184300,2063792070,8200,8200,8200,8200,0
20230710,184200,2063792070,8200,8200,8200,8200,0
20230710,184100,2063792070,8200,8200,8200,8200,0
20230710,184000,2063792070,8200,8200,8200,8200,0
20230710,183900,2063792070,8200,8200,8200,8200,0
20230710,183800,2063792070,8200,8200,8200,8200,0
20230710,183700,2063792070,8200,8200,8200,8200,0
20230710,183600,2063792070,8200,8200,8200,8200,0
20230710,183500,2063792070,8200,8200,8200,8200,0
20230710,183400,2063792070,8200,8200,8200,8200,0
20230710,183300,2063792070,8200,8200,8200,8200,0
20230710,183200,2063792070,8200,8200,8200,8200,0
20230710,183100,2063792070,8200,8200,8200,8200,0
20230710,183000,2063792070,8200,8200,8200,8200,0
20230710,182900,2063792070,8200,8200,8200,8200,0
20230710,182800,2063792070,8200,8200,8200,8200,0
20230710,182700,2063792070,8200,8200,8200,8200,0
20230710,182600,2063792070,8200,8200,8200,8200,0
20230710,182500,2063792070,8200,8200,8200,8200,0
20230710,182400,2063792070,8200,8200,8200,8200,0
20230710,182300,2063792070,8200,8200,8200,8200,0
20230710,182200,2063792070,8200,8200,8200,8200,0
20230710,182100,2063792070,8200,8200,8200,8200,0
20230710,182000,2063792070,8200,8200,8200,8200,3299
20230710,181900,2063792070,8200,8200,8200,8200,0
20230710,181800,2063792070,8200,8200,8200,8200,0
20230710,181700,2063792070,8200,8200,8200,8200,0
20230710,181600,2063792070,8200,8200,8200,8200,0
20230710,181500,2063792070,8200,8200,8200,8200,0
20230710,181400,2063792070,8200,8200,8200,8200,0
20230710,181300,2063792070,8200,8200,8200,8200,0
20230710,181200,2063792070,8200,8200,8200,8200,0
20230710,181100,2063792070,8200,8200,8200,8200,0
20230710,181000,2063792070,8200,8200,8200,8200,0
20230710,180900,2063792070,8200,8200,8200,8200,0
20230710,180800,2063792070,8200,8200,8200,8200,0
20230710,180700,2063792070,8200,8200,8200,8200,0
20230710,180600,2063792070,8200,8200,8200,8200,0
20230710,180500,2063792070,8200,8200,8200,8200,0
20230710,180400,2063792070,8200,8200,8200,8200,0
20230710,180300,2063792070,8200,8200,8200,8200,0
20230710,180200,2063792070,8200,8200,8200,8200,0
20230710,180100,2063792070,8200,8200,8200,8200,0
20230710,180000,2063792070,8200,8200,8200,8200,0
20230710,175900,2063792070,8200,8200,8200,8200,0
20230710,175800,2063792070,8200,8200,8200,8200,0
20230710,175700,2063792070,8200,8200,8200,8200,0
20230710,175600,2063792070,8200,8200,8200,8200,0
20230710,175500,2063792070,8200,8200,8200,8200,0
20230710,175400,2063792070,8200,8200,8200,8200,0
20230710,175300,2063792070,8200,8200,8200,8200,0
20230710,175200,2063792070,8200,8200,8200,8200,0
20230710,175100,2063792070,8200,8200,8200,8200,0
20230710,175000,2063792070,8200,8200,8200,8200,3299
20230710,174900,2063792070,8200,8200,8200,8200,0
20230710,174800,2063792070,8200,8200,8200,8200,0
20230710,174700,2063792070,8200,8200,8200,8200,0
20230710,174600,2063792070,8200,8200,8200,8200,0
20230710,174500,2063792070,8200,8200,8200,8200,0
20230710,174400,2063792070,8200,8200,8200,8200,0
20230710,174300,2063792070,8200,8200,8200,8200,0
20230710,174200,2063792070,8200,8200,8200,8200,0
20230710,174100,2063792070,8200,8200,8200,8200,0
20230710,174000,2063792070,8200,8200,8200,8200,0
20230710,173900,2063792070,8200,8200,8200,8200,0
20230710,173800,2063792070,8200,8200,8200,8200,0
20230710,173700,2063792070,8200,8200,8200,8200,0
20230710,173600,2063792070,8200,8200,8200,8200,0
20230710,173500,2063792070,8200,8200,8200,8200,0
20230710,173400,2063792070,8200,8200,8200,8200,0
20230710,173300,2063792070,8200,8200,8200,8200,0
20230710,173200,2063792070,8200,8200,8200,8200,0
20230710,173100,2063792070,8200,8200,8200,8200,0
20230710,173000,2063792070,8200,8200,8200,8200,0
20230710,172900,2063792070,8200,8200,8200,8200,0
20230710,172800,2063792070,8200,8200,8200,8200,0
20230710,172700,2063792070,8200,8200,8200,8200,0
20230710,172600,2063792070,8200,8200,8200,8200,0
20230710,172500,2063792070,8200,8200,8200,8200,0
20230710,172400,2063792070,8200,8200,8200,8200,0
20230710,172300,2063792070,8200,8200,8200,8200,0
20230710,172200,2063792070,8200,8200,8200,8200,0
20230710,172100,2063792070,8200,8200,8200,8200,0
20230710,172000,2063792070,8200,8200,8200,8200,3299
20230710,171900,2063792070,8200,8200,8200,8200,0
20230710,171800,2063792070,8200,8200,8200,8200,0
20230710,171700,2063792070,8200,8200,8200,8200,0
20230710,171600,2063792070,8200,8200,8200,8200,0
20230710,171500,2063792070,8200,8200,8200,8200,0
20230710,171400,2063792070,8200,8200,8200,8200,0
20230710,171300,2063792070,8200,8200,8200,8200,0
20230710,171200,2063792070,8200,8200,8200,8200,0
20230710,171100,2063792070,8200,8200,8200,8200,0
20230710,171000,2063792070,8200,8200,8200,8200,0
20230710,170900,2063792070,8200,8200,8200,8200,0
20230710,170800,2063792070,8200,8200,8200,8200,0
20230710,170700,2063792070,8200,8200,8200,8200,0
20230710,170600,2063792070,8200,8200,8200,8200,0
20230710,170500,2063792070,8200,8200,8200,8200,0
20230710,170400,2063792070,8200,8200,8200,8200,0
20230710,170300,2063792070,8200,8200,8200,8200,0
20230710,170200,2063792070,8200,8200,8200,8200,0
20230710,170100,2063792070,8200,8200,8200,8200,0
20230710,170000,2063792070,8200,8200,8200,8200,0
20230710,165900,2063792070,8200,8200,8200,8200,0
20230710,165800,2063792070,8200,8200,8200,8200,0
20230710,165700,2063792070,8200,8200,8200,8200,0
20230710,165600,2063792070,8200,8200,8200,8200,0
20230710,165500,2063792070,8200,8200,8200,8200,0
20230710,165400,2063792070,8200,8200,8200,8200,0
20230710,165300,2063792070,8200,8200,8200,8200,0
20230710,165200,2063792070,8200,8200,8200,8200,0
20230710,165100,2063792070,8200,8200,8200,8200,0
20230710,165000,2063792070,8200,8200,8200,8200,3299
20230710,164900,2063792070,8200,8200,8200,8200,0
20230710,164800,2063792070,8200,8200,8200,8200,0
20230710,164700,2063792070,8200,8200,8200,8200,0
20230710,164600,2063792070,8200,8200,8200,8200,0
20230710,164500,2063792070,8200,8200,8200,8200,0
20230710,164400,2063792070,8200,8200,8200,8200,0
20230710,164300,2063792070,8200,8200,8200,8200,0
20230710,164200,2063792070,8200,8200,8200,8200,0
20230710,164100,2063792070,8200,8200,8200,8200,0
20230710,164000,2063792070,8200,8200,8200,8200,0
20230710,163900,2063792070,8200,8200,8200,8200,0
20230710,163800,2063792070,8200,8200,8200,8200,0
20230710,163700,2063792070,8200,8200,8200,8200,0
20230710,163600,2063792070,8200,8200,8200,8200,0
20230710,163500,2063792070,8200,8200,8200,8200,0
20230710,163400,2063792070,8200,8200,8200,8200,0
20230710,163300,2063792070,8200,8200,8200,8200,0
20230710,163200,2063792070,8200,8200,8200,8200,0
20230710,163100,2063792070,8200,8200,8200,8200,0
20230710,163000,2063792070,8200,8200,8200,8200,0
20230710,162900,2063792070,8200,8200,8200,8200,0
20230710,162800,2063792070,8200,8200,8200,8200,0
20230710,162700,2063792070,8200,8200,8200,8200,0
20230710,162600,2063792070,8200,8200,8200,8200,0
20230710,162500,2063792070,8200,8200,8200,8200,0
20230710,162400,2063792070,8200,8200,8200,8200,0
20230710,162300,2063792070,8200,8200,8200,8200,0
20230710,162200,2063792070,8200,8200,8200,8200,0
20230710,162100,2063792070,8200,8200,8200,8200,0
20230710,162000,2063792070,8200,8200,8200,8200,3299
20230710,161900,2063792070,8200,8200,8200,8200,0
20230710,161800,2063792070,8200,8200,8200,8200,0
20230710,161700,2063792070,8200,8200,8200,8200,0
20230710,161600,2063792070,8200,8200,8200,8200,0
20230710,161500,2063792070,8200,8200,8200,8200,0
20230710,161400,2063792070,8200,8200,8200,8200,0
20230710,161300,2063792070,8200,8200,8200,8200,0
20230710,161200,2063792070,8200,8200,8200,8200,0
20230710,161100,2063792070,8200,8200,8200,8200,0
20230710,161000,2063792070,8200,8200,8200,8200,0
20230710,160900,2063792070,8200,8200,8200,8200,0
20230710,160800,2063792070,8200,8200,8200,8200,0
20230710,160700,2063792070,8200,8200,8200,8200,0
20230710,160600,2063792070,8200,8200,8200,8200,0
20230710,160500,2063792070,8200,8200,8200,8200,0
20230710,160400,2063792070,8200,8200,8200,8200,0
20230710,160300,2063792070,8200,8200,8200,8200,0
20230710,160200,2063792070,8200,8200,8200,8200,0
20230710,160100,2063792070,8200,8200,8200,8200,0
20230710,160000,2063792070,8200,8200,8200,8200,0
20230710,155900,2063792070,8200,8200,8200,8200,0
20230710,155800,2063792070,8200,8200,8200,8200,0
20230710,155700,2063792070,8200,8200,8200,8200,0
20230710,155600,2063792070,8200,8200,8200,8200,0
20230710,155500,2063792070,8200,8200,8200,8200,0
20230710,155400,2063792070,8200,8200,8200,8200,0
20230710,155300,2063792070,8200,8200,8200,8200,0
20230710,155200,2063792070,8200,8200,8200,8200,0
20230710,155100,2063792070,8200,8200,8200,8200,0
20230710,155000,2063792070,8200,8200,8200,8200,3299
20230710,154900,2063792070,8200,8200,8200,8200,0
20230710,154800,2063792070,8200,8200,8200,8200,0
20230710,154700,2063792070,8200,8200,8200,8200,0
20230710,154600,2063792070,8200,8200,8200,8200,0
20230710,154500,2063792070,8200,8200,8200,8200,0
20230710,154400,2063792070,8200,8200,8200,8200,0
20230710,154300,2063792070,8200,8200,8200,8200,0
20230710,154200,2063792070,8200,8200,8200,8200,0
20230710,154100,2063792070,8200,8200,8200,8200,0
20230710,154000,2063792070,8200,8200,8200,8200,0
20230710,153900,2063792070,8200,8200,8200,8200,0
20230710,153800,2063792070,8200,8200,8200,8200,0
20230710,153700,2063792070,8200,8200,8200,8200,0
20230710,153600,2063792070,8200,8200,8200,8200,0
20230710,153500,2063792070,8200,8200,8200,8200,0
20230710,153400,2063792070,8200,8200,8200,8200,0
20230710,153300,2063792070,8200,8200,8200,8200,0
20230710,153200,2063792070,8200,8200,8200,8200,0
20230710,153100,2063792070,8200,8200,8200,8200,0
20230710,153000,2063792070,8200,8200,8200,8200,3299
20230710,152900,2036740270,8190,8190,8190,8190,0
20230710,152800,2036740270,8190,8190,8190,8190,0
20230710,152700,2036740270,8190,8190,8190,8190,0
20230710,152600,2036740270,8190,8190,8190,8190,0
20230710,152500,2036740270,8190,8190,8190,8190,0
20230710,152400,2036740270,8190,8190,8190,8190,0
20230710,152300,2036740270,8190,8190,8190,8190,0
20230710,152200,2036740270,8190,8190,8190,8190,0
20230710,152100,2036740270,8190,8190,8190,8190,0
20230710,152000,2036740270,8190,8190,8190,8190,0
20230710,151900,2036740270,8190,8190,8190,8180,981
20230710,151800,2028706250,8190,8190,8200,8190,83
20230710,151700,2028026140,8190,8230,8230,8190,502
20230710,151600,2023907010,8230,8190,8240,8190,101
20230710,151500,2023076090,8230,8180,8230,8170,2232
20230710,151400,2004791820,8190,8190,8190,8160,208
20230710,151300,2003091540,8190,8190,8190,8170,737
20230710,151200,1997064910,8190,8200,8200,8190,257
20230710,151100,1994957980,8190,8180,8200,8170,1113
20230710,151000,1985841950,8190,8200,8200,8170,1565
20230710,150900,1973039140,8200,8210,8210,8180,424
20230710,150800,1969566070,8200,8200,8210,8200,669
20230710,150700,1964080260,8200,8210,8220,8200,470
20230710,150600,1960223910,8210,8210,8210,8210,26
20230710,150500,1960010450,8210,8210,8220,8210,95
20230710,150400,1959230250,8220,8220,8220,8210,351
20230710,150300,1956347920,8220,8230,8230,8220,360
20230710,150200,1953387020,8230,8220,8230,8220,196
20230710,150100,1951774310,8220,8230,8230,8220,91
20230710,150000,1951025500,8240,8240,8240,8240,17
20230710,145900,1950885420,8240,8230,8240,8230,102
20230710,145800,1950045010,8240,8230,8240,8220,141
20230710,145700,1948885080,8230,8230,8240,8230,61
20230710,145600,1948382550,8230,8220,8230,8220,146
20230710,145500,1947181660,8220,8210,8220,8200,141
20230710,145400,1946024420,8240,8220,8240,8220,326
20230710,145300,1943339800,8220,8220,8220,8220,20
20230710,145200,1943175400,8220,8220,8230,8220,566
20230710,145100,1938522780,8220,8220,8220,8220,0
20230710,145000,1938522780,8220,8180,8230,8170,862
20230710,144900,1931466570,8180,8200,8200,8180,530
20230710,144800,1927127480,8240,8190,8240,8190,7
20230710,144700,1927070050,8240,8200,8240,8180,2630
20230710,144600,1905528860,8210,8210,8210,8210,100
20230710,144500,1904707860,8210,8220,8220,8210,926
20230710,144400,1897103180,8220,8220,8220,8220,32
20230710,144300,1896840140,8220,8250,8250,8220,1958
20230710,144200,1880743500,8250,8250,8250,8230,1745
20230710,144100,1866366410,8260,8260,8260,8260,182
20230710,144000,1864863090,8260,8260,8260,8260,51
20230710,143900,1864441830,8250,8270,8270,8250,5416
20230710,143800,1819743230,8300,8300,8300,8300,1
20230710,143700,1819734930,8300,8300,8300,8300,1
20230710,143600,1819726630,8300,8300,8300,8300,1
20230710,143500,1819718330,8260,8270,8270,8260,902
20230710,143400,1812263010,8280,8280,8280,8270,511
20230710,143300,1808036370,8290,8290,8290,8290,120
20230710,143200,1807041570,8290,8290,8290,8290,366
20230710,143100,1804007430,8280,8280,8280,8280,361
20230710,143000,1801018350,8280,8290,8290,8280,307
20230710,142900,1798476220,8290,8280,8290,8280,11
20230710,142800,1798385060,8290,8300,8300,8280,15
20230710,142700,1798260760,8280,8290,8290,8280,90
20230710,142600,1797514900,8290,8290,8290,8290,166
20230710,142500,1796138760,8290,8310,8310,8290,428
20230710,142400,1792586020,8300,8300,8310,8300,14
20230710,142300,1792469720,8300,8300,8300,8300,4
20230710,142200,1792436520,8300,8300,8300,8300,100
20230710,142100,1791606520,8300,8300,8300,8300,23
20230710,142000,1791415620,8310,8310,8310,8310,0
20230710,141900,1791415620,8310,8310,8310,8310,1
20230710,141800,1791407310,8290,8290,8300,8290,815
20230710,141700,1784643990,8290,8290,8290,8280,90
20230710,141600,1783898480,8280,8290,8290,8280,487
20230710,141500,1779864730,8300,8300,8300,8300,1
20230710,141400,1779856430,8300,8300,8300,8290,321
20230710,141300,1777192300,8300,8300,8300,8300,108
20230710,141200,1776295900,8300,8300,8300,8300,301
20230710,141100,1773797600,8300,8300,8300,8300,0
20230710,141000,1773797600,8300,8300,8300,8300,100
20230710,140900,1772967600,8300,8310,8310,8300,575
20230710,140800,1768195090,8310,8300,8310,8300,209
20230710,140700,1766460300,8290,8300,8300,8290,318
20230710,140600,1763823830,8310,8310,8310,8310,272
20230710,140500,1761563510,8330,8330,8330,8330,3
20230710,140400,1761538520,8320,8320,8320,8320,90
20230710,140300,1760789720,8330,8330,8330,8330,0
20230710,140200,1760789720,8330,8330,8330,8330,0
20230710,140100,1760789720,8330,8330,8330,8330,3
20230710,140000,1760764730,8330,8340,8340,8330,3
20230710,135900,1760739720,8350,8330,8350,8330,238
20230710,135800,1758756860,8320,8320,8330,8320,92
20230710,135700,1757991410,8320,8330,8330,8320,129
20230710,135600,1756917130,8330,8330,8330,8330,303
20230710,135500,1754393140,8310,8320,8320,8310,455
20230710,135400,1750607640,8320,8330,8330,8320,558
20230710,135300,1745965060,8330,8310,8330,8310,1554
20230710,135200,1733034710,8310,8310,8310,8310,610
20230710,135100,1727965610,8310,8310,8310,8310,72
20230710,135000,1727367290,8320,8310,8320,8300,139
20230710,134900,1726213090,8320,8310,8320,8310,906
20230710,134800,1718682840,8310,8300,8310,8300,182
20230710,134700,1717172140,8300,8300,8300,8300,222
20230710,134600,1715329540,8310,8300,8310,8300,459
20230710,134500,1711517370,8300,8280,8300,8280,158
20230710,134400,1710208930,8310,8300,8310,8300,248
20230710,134300,1708148070,8300,8300,8300,8300,161
20230710,134200,1706811770,8270,8290,8290,8270,30
20230710,134100,1706563550,8300,8300,8300,8300,10
20230710,134000,1706480550,8300,8300,8300,8300,0
20230710,133900,1706480550,8300,8300,8300,8300,200
20230710,133800,1704820550,8260,8270,8270,8260,350
20230710,133700,1701926770,8260,8280,8280,8260,3000
20230710,133600,1677143000,8290,8300,8300,8290,1002
20230710,133500,1668836400,8280,8300,8310,8280,378
20230710,133400,1665698440,8270,8270,8300,8270,1432
20230710,133300,1653847070,8300,8300,8310,8300,499
20230710,133200,1649703370,8270,8270,8270,8270,10
20230710,133100,1649620670,8250,8280,8280,8250,3150
20230710,133000,1623601760,8250,8250,8250,8250,0
20230710,132900,1623601760,8250,8250,8250,8250,100
20230710,132800,1622776760,8250,8250,8250,8250,1104
20230710,132700,1613668760,8250,8250,8320,8250,1032
20230710,132600,1605154590,8250,8260,8260,8250,1181
20230710,132500,1595411140,8240,8290,8290,8240,3500
20230710,132400,1566526410,8290,8290,8290,8290,53
20230710,132300,1566087040,8290,8310,8310,8280,1786
20230710,132200,1551274490,8300,8300,8300,8300,0
20230710,132100,1551274490,8300,8320,8320,8300,633
20230710,132000,1546017430,8310,8310,8310,8310,0
20230710,131900,1546017430,8310,8310,8310,8310,0
20230710,131800,1546017430,8310,8320,8320,8310,20
20230710,131700,1545851130,8310,8320,8320,8310,8
20230710,131600,1545784580,8350,8350,8350,8350,10
20230710,131500,1545701080,8350,8340,8350,8340,4
20230710,131400,1545667710,8320,8320,8320,8320,0
20230710,131300,1545667710,8320,8320,8320,8320,551
20230710,131200,1541083390,8350,8320,8350,8320,134
20230710,131100,1539968390,8300,8330,8360,8300,3291
20230710,131000,1512630800,8330,8330,8330,8330,20
20230710,130900,1512464200,8320,8370,8370,8320,2032
20230710,130800,1495544570,8370,8370,8380,8370,720
20230710,130700,1489518040,8370,8350,8370,8350,708
20230710,130600,1483599290,8350,8350,8350,8350,3
20230710,130500,1483574240,8340,8360,8360,8340,148
20230710,130400,1482337920,8340,8340,8340,8340,123
20230710,130300,1481312100,8350,8360,8360,8350,2
20230710,130200,1481295390,8340,8340,8340,8340,0
20230710,130100,1481295390,8340,8340,8340,8340,0
20230710,130000,1481295390,8340,8340,8340,8340,7
20230710,125900,1481237010,8330,8370,8370,8330,40
20230710,125800,1480903730,8330,8330,8330,8330,117
20230710,125700,1479929120,8330,8330,8330,8330,500
20230710,125600,1475764120,8330,8330,8330,8330,0
20230710,125500,1475764120,8330,8330,8330,8330,126
20230710,125400,1474714540,8340,8340,8340,8340,0
20230710,125300,1474714540,8340,8340,8340,8340,1000
20230710,125200,1466374540,8340,8340,8340,8340,86
20230710,125100,1465657300,8360,8360,8360,8360,568
20230710,125000,1460908820,8320,8330,8360,8320,724
20230710,124900,1454878840,8360,8340,8360,8340,457
20230710,124800,1451067440,8340,8340,8340,8340,0
20230710,124700,1451067440,8340,8340,8340,8340,196
20230710,124600,1449432800,8340,8340,8340,8340,0
20230710,124500,1449432800,8340,8350,8350,8340,130
20230710,124400,1448348330,8360,8370,8370,8360,306
20230710,124300,1445787120,8370,8370,8370,8370,102
20230710,124200,1444933380,8370,8340,8370,8340,53
20230710,124100,1444491330,8340,8340,8340,8330,21
20230710,124000,1444316200,8340,8350,8360,8340,999
20230710,123900,1435976060,8350,8350,8350,8350,59
20230710,123800,1435483410,8350,8360,8370,8350,1141
20230710,123700,1425947200,8370,8360,8370,8360,260
20230710,123600,1423773580,8370,8370,8370,8370,0
20230710,123500,1423773580,8370,8390,8390,8370,268
20230710,123400,1421530060,8430,8430,8430,8430,0
20230710,123300,1421530060,8430,8410,8430,8410,502
20230710,123200,1417303140,8410,8400,8420,8400,145
20230710,123100,1416084650,8400,8390,8400,8390,724
20230710,123000,1410003420,8400,8360,8400,8360,100
20230710,122900,1409167380,8400,8390,8400,8390,528
20230710,122800,1404732450,8400,8380,8400,8380,500
20230710,122700,1400537190,8390,8380,8390,8380,4
20230710,122600,1400503660,8390,8370,8390,8360,1207
20230710,122500,1390411160,8390,8380,8390,8370,1014
20230710,122400,1381922900,8380,8410,8410,8380,156
20230710,122300,1380613940,8410,8410,8420,8410,25
20230710,122200,1380403670,8410,8410,8410,8410,286
20230710,122100,1377998410,8410,8380,8410,8380,252
20230710,122000,1375886390,8380,8370,8390,8370,524
20230710,121900,1371496250,8380,8370,8380,8370,273
20230710,121800,1369211110,8360,8370,8370,8360,75
20230710,121700,1368583380,8370,8360,8370,8360,1024
20230710,121600,1360012700,8360,8370,8370,8360,439
20230710,121500,1356339610,8370,8380,8380,8360,213
20230710,121400,1354556160,8380,8380,8380,8380,191
20230710,121300,1352955580,8380,8370,8380,8370,196
20230710,121200,1351315050,8370,8360,8370,8360,52
20230710,121100,1350879860,8360,8370,8370,8360,187
20230710,121000,1349315940,8380,8370,8380,8360,377
20230710,120900,1346159770,8380,8380,8380,8380,60
20230710,120800,1345656970,8400,8410,8410,8400,41
20230710,120700,1345312370,8420,8390,8430,8390,1496
20230710,120600,1332729810,8380,8380,8380,8360,457
20230710,120500,1328900410,8380,8340,8380,8340,249
20230710,120400,1326818870,8380,8370,8390,8340,876
20230710,120300,1319489110,8370,8320,8370,8320,480
20230710,120200,1315472820,8360,8320,8360,8320,745
20230710,120100,1309264870,8350,8340,8350,8340,81
20230710,120000,1308589320,8320,8320,8320,8320,103
20230710,115900,1307732360,8320,8320,8320,8320,0
20230710,115800,1307732360,8320,8310,8320,8310,770
20230710,115700,1301327910,8350,8350,8350,8350,31
20230710,115600,1301069060,8350,8350,8350,8350,0
20230710,115500,1301069060,8350,8340,8350,8320,342
20230710,115400,1298223550,8340,8350,8350,8340,11
20230710,115300,1298131780,8350,8310,8350,8310,1720
20230710,115200,1283819670,8340,8310,8340,8310,70
20230710,115100,1283235900,8340,8340,8340,8340,11
20230710,115000,1283144160,8340,8290,8340,8290,580
20230710,114900,1278314910,8280,8280,8280,8280,0
20230710,114800,1278314910,8280,8280,8280,8280,9
20230710,114700,1278240390,8320,8320,8320,8280,116
20230710,114600,1277276670,8320,8320,8320,8320,10
20230710,114500,1277193470,8320,8280,8320,8280,115
20230710,114400,1276240630,8280,8290,8290,8280,30
20230710,114300,1275992170,8320,8320,8320,8300,30
20230710,114200,1275742770,8320,8320,8320,8320,97
20230710,114100,1274935730,8320,8320,8320,8320,39
20230710,114000,1274611250,8320,8280,8320,8280,161
20230710,113900,1273278130,8320,8310,8320,8310,151
20230710,113800,1272022940,8280,8280,8280,8280,0
20230710,113700,1272022940,8280,8300,8300,8280,3501
20230710,113600,1243027970,8300,8310,8310,8300,13
20230710,113500,1242919970,8320,8300,8320,8290,200
20230710,113400,1241258210,8300,8300,8300,8300,24
20230710,113300,1241059010,8320,8320,8320,8320,12
20230710,113200,1240959170,8320,8330,8330,8320,619
20230710,113100,1235809080,8320,8330,8330,8320,248
20230710,113000,1233743280,8330,8310,8330,8290,433
20230710,112900,1230141640,8310,8310,8320,8310,23
20230710,112800,1229950410,8330,8320,8330,8310,140
20230710,112700,1228785620,8320,8310,8320,8310,457
20230710,112600,1224987830,8310,8300,8320,8300,346
20230710,112500,1222110980,8310,8290,8310,8290,1221
20230710,112400,1211966760,8300,8280,8300,8280,277
20230710,112300,1209671220,8280,8280,8280,8280,0
20230710,112200,1209671220,8280,8260,8280,8250,800
20230710,112100,1203064720,8250,8280,8280,8250,34
20230710,112000,1202783980,8280,8250,8280,8240,149
20230710,111900,1201553510,8250,8260,8270,8250,977
20230710,111800,1193490780,8260,8260,8260,8260,0
20230710,111700,1193490780,8260,8280,8280,8260,401
20230710,111600,1190178500,8280,8250,8280,8230,5166
20230710,111500,1147509850,8250,8230,8250,8230,747
20230710,111400,1141360080,8230,8230,8230,8230,123
20230710,111300,1140347790,8230,8230,8230,8230,11
20230710,111200,1140257260,8230,8260,8260,8230,51
20230710,111100,1139837500,8250,8240,8250,8240,513
20230710,111000,1135607780,8230,8190,8230,8190,166
20230710,110900,1134245600,8230,8230,8230,8230,1
20230710,110800,1134237370,8220,8220,8220,8220,1
20230710,110700,1134229150,8230,8230,8230,8230,3
20230710,110600,1134204460,8230,8230,8230,8180,68
20230710,110500,1133648020,8180,8180,8230,8180,268
20230710,110400,1131455560,8190,8190,8200,8190,2027
20230710,110300,1114854390,8190,8190,8190,8190,65
20230710,110200,1114322040,8190,8200,8210,8190,995
20230710,110100,1106163390,8210,8220,8220,8210,636
20230710,110000,1100941530,8220,8220,8220,8210,110
20230710,105900,1100038090,8220,8220,8220,8220,95
20230710,105800,1099257190,8220,8220,8220,8220,63
20230710,105700,1098739330,8220,8220,8220,8220,208
20230710,105600,1097029570,8220,8220,8220,8220,124
20230710,105500,1096010290,8220,8230,8230,8220,109
20230710,105400,1095113260,8240,8230,8240,8220,119
20230710,105300,1094133850,8240,8240,8240,8240,0
20230710,105200,1094133850,8240,8240,8240,8240,250
20230710,105100,1092073850,8250,8240,8250,8240,523
20230710,105000,1087761130,8240,8240,8240,8240,371
20230710,104900,1084704090,8230,8240,8240,8230,147
20230710,104800,1083493620,8200,8210,8220,8200,501
20230710,104700,1079380100,8220,8220,8220,8220,226
20230710,104600,1077522380,8240,8230,8240,8230,37
20230710,104500,1077217850,8200,8200,8200,8200,251
20230710,104400,1075159650,8230,8230,8230,8230,216
20230710,104300,1073381970,8200,8200,8200,8200,52
20230710,104200,1072955570,8240,8230,8240,8230,111
20230710,104100,1072042030,8190,8220,8220,8190,2222
20230710,104000,1053828690,8230,8220,8230,8220,883
20230710,103900,1046570280,8230,8240,8240,8230,334
20230710,103800,1043818860,8250,8250,8250,8250,5
20230710,103700,1043777610,8250,8260,8260,8250,325
20230710,103600,1041096260,8260,8290,8290,8260,2536
20230710,103500,1020143810,8290,8300,8300,8290,464
20230710,103400,1016293510,8300,8310,8310,8300,308
20230710,103300,1013737010,8310,8310,8310,8310,90
20230710,103200,1012989110,8300,8300,8300,8300,241
20230710,103100,1010988810,8300,8290,8300,8290,431
20230710,103000,1007413820,8300,8300,8300,8300,505
20230710,102900,1003222320,8310,8300,8310,8300,101
20230710,102800,1002383930,8300,8300,8300,8300,468
20230710,102700,998499530,8300,8310,8310,8300,211
20230710,102600,996748170,8310,8310,8310,8310,0
20230710,102500,996748170,8310,8310,8310,8310,101
20230710,102400,995908860,8320,8300,8320,8300,612
20230710,102300,990819290,8300,8310,8320,8300,892
20230710,102200,983401150,8310,8300,8310,8300,464
20230710,102100,979548360,8300,8310,8310,8300,130
20230710,102000,978468460,8310,8290,8310,8270,728
20230710,101900,972434780,8300,8270,8300,8260,2291
20230710,101800,953474500,8260,8260,8260,8260,57
20230710,101700,953003680,8250,8260,8260,8250,10
20230710,101600,952921090,8270,8270,8280,8270,157
20230710,101500,951621700,8300,8300,8300,8270,225
20230710,101400,949754230,8300,8260,8300,8260,1770
20230710,101300,935102660,8250,8250,8250,8250,30
20230710,101200,934855160,8270,8270,8270,8270,5
20230710,101100,934813810,8270,8280,8280,8270,529
20230710,101000,930437180,8290,8280,8290,8280,9
20230710,100900,930362650,8280,8270,8290,8270,1007
20230710,100800,922027830,8270,8240,8270,8240,917
20230710,100700,914453300,8260,8210,8260,8210,124
20230710,100600,913435210,8210,8230,8270,8210,663
20230710,100500,907968440,8180,8180,8180,8180,166
20230710,100400,906610560,8180,8200,8200,8160,4622
20230710,100300,868835490,8230,8230,8230,8230,33
20230710,100200,868563900,8230,8230,8250,8180,4545
20230710,100100,831252570,8230,8230,8230,8230,125
20230710,100000,830223820,8230,8240,8240,8230,19
20230710,095900,830067400,8240,8240,8240,8240,1
20230710,095800,830059160,8230,8230,8230,8230,220
20230710,095700,828248560,8240,8240,8240,8230,25
20230710,095600,828042700,8230,8240,8240,8230,1423
20230710,095500,816329220,8240,8230,8240,8230,135
20230710,095400,815217160,8230,8230,8230,8230,56
20230710,095300,814756280,8230,8220,8250,8220,81
20230710,095200,814089710,8260,8210,8260,8210,285
20230710,095100,811749220,8240,8210,8240,8210,272
20230710,095000,809508360,8240,8240,8240,8220,1387
20230710,094900,798092720,8240,8240,8260,8220,2548
20230710,094800,777109020,8240,8240,8240,8240,94
20230710,094700,776334460,8240,8240,8240,8240,0
20230710,094600,776334460,8240,8280,8280,8240,1053
20230710,094500,767643460,8280,8240,8280,8240,270
20230710,094400,765411940,8240,8240,8250,8230,765
20230710,094300,759110470,8240,8270,8270,8240,101
20230710,094200,758277270,8270,8290,8290,8270,3
20230710,094100,758252430,8290,8260,8290,8260,64
20230710,094000,757722770,8260,8260,8260,8260,461
20230710,093900,753914910,8230,8260,8260,8210,3225
20230710,093800,727397790,8260,8300,8310,8260,1419
20230710,093700,715628150,8300,8270,8310,8250,4575
20230710,093600,677827120,8270,8260,8270,8260,32
20230710,093500,677562490,8200,8220,8250,8200,2522
20230710,093400,656851620,8220,8230,8270,8210,1892
20230710,093300,641246990,8230,8210,8230,8210,355
20230710,093200,638332180,8200,8240,8240,8200,21
20230710,093100,638159940,8250,8210,8250,8200,1690
20230710,093000,624243250,8200,8150,8200,8150,1208
20230710,092900,614343840,8140,8180,8180,8140,420
20230710,092800,610923040,8180,8160,8200,8150,797
20230710,092700,604423800,8170,8180,8180,8160,80
20230710,092600,603770240,8180,8160,8180,8150,287
20230710,092500,601429160,8160,8180,8180,8160,882
20230710,092400,594231230,8160,8160,8200,8160,326
20230710,092300,591571020,8160,8200,8210,8160,953
20230710,092200,583771320,8200,8180,8200,8150,1757
20230710,092100,569433900,8170,8170,8180,8170,443
20230710,092000,565813250,8170,8170,8170,8150,1231
20230710,091900,555767040,8170,8180,8180,8160,1337
20230710,091800,544842650,8180,8200,8200,8180,440
20230710,091700,541238380,8200,8220,8220,8200,758
20230710,091600,535013270,8220,8220,8230,8220,1234
20230710,091500,524869700,8210,8150,8210,8150,3414
20230710,091400,497014750,8150,8140,8150,8130,120
20230710,091300,496037180,8110,8130,8130,8110,1101
20230710,091200,487101340,8120,8100,8120,8100,1825
20230710,091100,472293260,8100,8130,8160,8100,7247
20230710,091000,413443270,8130,8160,8160,8090,4376
20230710,090900,377995910,8160,8130,8160,8110,1317
20230710,090800,367274490,8110,8110,8140,8080,1161
20230710,090700,357835540,8080,8090,8140,8070,3580
20230710,090600,328866850,8080,8120,8120,8070,1574
20230710,090500,316142740,8120,8220,8220,8020,11639
20230710,090400,221729050,8220,8270,8270,8220,5727
20230710,090300,174499760,8270,8280,8290,8260,1812
20230710,090200,159513400,8270,8300,8370,8270,2768
20230710,090100,136562810,8270,8330,8330,8260,3659
20230710,090000,106271250,8330,8320,8330,8260,12534