KissMeData/226330/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,202700,6683986540,11300,11300,11300,11300,10847
20230705,202600,6683986540,11300,11300,11300,11300,0
20230705,202500,6683986540,11300,11300,11300,11300,0
20230705,202400,6683986540,11300,11300,11300,11300,0
20230705,202300,6683986540,11300,11300,11300,11300,0
20230705,202200,6683986540,11300,11300,11300,11300,0
20230705,202100,6683986540,11300,11300,11300,11300,0
20230705,202000,6683986540,11300,11300,11300,11300,0
20230705,201900,6683986540,11300,11300,11300,11300,0
20230705,201800,6683986540,11300,11300,11300,11300,0
20230705,201700,6683986540,11300,11300,11300,11300,0
20230705,201600,6683986540,11300,11300,11300,11300,0
20230705,201500,6683986540,11300,11300,11300,11300,0
20230705,201400,6683986540,11300,11300,11300,11300,0
20230705,201300,6683986540,11300,11300,11300,11300,0
20230705,201200,6683986540,11300,11300,11300,11300,0
20230705,201100,6683986540,11300,11300,11300,11300,0
20230705,201000,6683986540,11300,11300,11300,11300,0
20230705,200900,6683986540,11300,11300,11300,11300,0
20230705,200800,6683986540,11300,11300,11300,11300,0
20230705,200700,6683986540,11300,11300,11300,11300,0
20230705,200600,6683986540,11300,11300,11300,11300,0
20230705,200500,6683986540,11300,11300,11300,11300,0
20230705,200400,6683986540,11300,11300,11300,11300,0
20230705,200300,6683986540,11300,11300,11300,11300,0
20230705,200200,6683986540,11300,11300,11300,11300,0
20230705,200100,6683986540,11300,11300,11300,11300,0
20230705,200000,6683986540,11300,11300,11300,11300,0
20230705,195900,6683986540,11300,11300,11300,11300,0
20230705,195800,6683986540,11300,11300,11300,11300,0
20230705,195700,6683986540,11300,11300,11300,11300,10847
20230705,195600,6683986540,11300,11300,11300,11300,0
20230705,195500,6683986540,11300,11300,11300,11300,0
20230705,195400,6683986540,11300,11300,11300,11300,0
20230705,195300,6683986540,11300,11300,11300,11300,0
20230705,195200,6683986540,11300,11300,11300,11300,0
20230705,195100,6683986540,11300,11300,11300,11300,0
20230705,195000,6683986540,11300,11300,11300,11300,0
20230705,194900,6683986540,11300,11300,11300,11300,0
20230705,194800,6683986540,11300,11300,11300,11300,0
20230705,194700,6683986540,11300,11300,11300,11300,0
20230705,194600,6683986540,11300,11300,11300,11300,0
20230705,194500,6683986540,11300,11300,11300,11300,0
20230705,194400,6683986540,11300,11300,11300,11300,0
20230705,194300,6683986540,11300,11300,11300,11300,0
20230705,194200,6683986540,11300,11300,11300,11300,0
20230705,194100,6683986540,11300,11300,11300,11300,0
20230705,194000,6683986540,11300,11300,11300,11300,0
20230705,193900,6683986540,11300,11300,11300,11300,0
20230705,193800,6683986540,11300,11300,11300,11300,0
20230705,193700,6683986540,11300,11300,11300,11300,0
20230705,193600,6683986540,11300,11300,11300,11300,0
20230705,193500,6683986540,11300,11300,11300,11300,0
20230705,193400,6683986540,11300,11300,11300,11300,0
20230705,193300,6683986540,11300,11300,11300,11300,0
20230705,193200,6683986540,11300,11300,11300,11300,0
20230705,193100,6683986540,11300,11300,11300,11300,0
20230705,193000,6683986540,11300,11300,11300,11300,0
20230705,192900,6683986540,11300,11300,11300,11300,0
20230705,192800,6683986540,11300,11300,11300,11300,0
20230705,192700,6683986540,11300,11300,11300,11300,10847
20230705,192600,6683986540,11300,11300,11300,11300,0
20230705,192500,6683986540,11300,11300,11300,11300,0
20230705,192400,6683986540,11300,11300,11300,11300,0
20230705,192300,6683986540,11300,11300,11300,11300,0
20230705,192200,6683986540,11300,11300,11300,11300,0
20230705,192100,6683986540,11300,11300,11300,11300,0
20230705,192000,6683986540,11300,11300,11300,11300,0
20230705,191900,6683986540,11300,11300,11300,11300,0
20230705,191800,6683986540,11300,11300,11300,11300,0
20230705,191700,6683986540,11300,11300,11300,11300,0
20230705,191600,6683986540,11300,11300,11300,11300,0
20230705,191500,6683986540,11300,11300,11300,11300,0
20230705,191400,6683986540,11300,11300,11300,11300,0
20230705,191300,6683986540,11300,11300,11300,11300,0
20230705,191200,6683986540,11300,11300,11300,11300,0
20230705,191100,6683986540,11300,11300,11300,11300,0
20230705,191000,6683986540,11300,11300,11300,11300,0
20230705,190900,6683986540,11300,11300,11300,11300,0
20230705,190800,6683986540,11300,11300,11300,11300,0
20230705,190700,6683986540,11300,11300,11300,11300,0
20230705,190600,6683986540,11300,11300,11300,11300,0
20230705,190500,6683986540,11300,11300,11300,11300,0
20230705,190400,6683986540,11300,11300,11300,11300,0
20230705,190300,6683986540,11300,11300,11300,11300,0
20230705,190200,6683986540,11300,11300,11300,11300,0
20230705,190100,6683986540,11300,11300,11300,11300,0
20230705,190000,6683986540,11300,11300,11300,11300,0
20230705,185900,6683986540,11300,11300,11300,11300,0
20230705,185800,6683986540,11300,11300,11300,11300,0
20230705,185700,6683986540,11300,11300,11300,11300,10847
20230705,185600,6683986540,11300,11300,11300,11300,0
20230705,185500,6683986540,11300,11300,11300,11300,0
20230705,185400,6683986540,11300,11300,11300,11300,0
20230705,185300,6683986540,11300,11300,11300,11300,0
20230705,185200,6683986540,11300,11300,11300,11300,0
20230705,185100,6683986540,11300,11300,11300,11300,0
20230705,185000,6683986540,11300,11300,11300,11300,0
20230705,184900,6683986540,11300,11300,11300,11300,0
20230705,184800,6683986540,11300,11300,11300,11300,0
20230705,184700,6683986540,11300,11300,11300,11300,0
20230705,184600,6683986540,11300,11300,11300,11300,0
20230705,184500,6683986540,11300,11300,11300,11300,0
20230705,184400,6683986540,11300,11300,11300,11300,0
20230705,184300,6683986540,11300,11300,11300,11300,0
20230705,184200,6683986540,11300,11300,11300,11300,0
20230705,184100,6683986540,11300,11300,11300,11300,0
20230705,184000,6683986540,11300,11300,11300,11300,0
20230705,183900,6683986540,11300,11300,11300,11300,0
20230705,183800,6683986540,11300,11300,11300,11300,0
20230705,183700,6683986540,11300,11300,11300,11300,0
20230705,183600,6683986540,11300,11300,11300,11300,0
20230705,183500,6683986540,11300,11300,11300,11300,0
20230705,183400,6683986540,11300,11300,11300,11300,0
20230705,183300,6683986540,11300,11300,11300,11300,0
20230705,183200,6683986540,11300,11300,11300,11300,0
20230705,183100,6683986540,11300,11300,11300,11300,0
20230705,183000,6683986540,11300,11300,11300,11300,0
20230705,182900,6683986540,11300,11300,11300,11300,0
20230705,182800,6683986540,11300,11300,11300,11300,0
20230705,182700,6683986540,11300,11300,11300,11300,10847
20230705,182600,6683986540,11300,11300,11300,11300,0
20230705,182500,6683986540,11300,11300,11300,11300,0
20230705,182400,6683986540,11300,11300,11300,11300,0
20230705,182300,6683986540,11300,11300,11300,11300,0
20230705,182200,6683986540,11300,11300,11300,11300,0
20230705,182100,6683986540,11300,11300,11300,11300,0
20230705,182000,6683986540,11300,11300,11300,11300,0
20230705,181900,6683986540,11300,11300,11300,11300,0
20230705,181800,6683986540,11300,11300,11300,11300,0
20230705,181700,6683986540,11300,11300,11300,11300,0
20230705,181600,6683986540,11300,11300,11300,11300,0
20230705,181500,6683986540,11300,11300,11300,11300,0
20230705,181400,6683986540,11300,11300,11300,11300,0
20230705,181300,6683986540,11300,11300,11300,11300,0
20230705,181200,6683986540,11300,11300,11300,11300,0
20230705,181100,6683986540,11300,11300,11300,11300,0
20230705,181000,6683986540,11300,11300,11300,11300,0
20230705,180900,6683986540,11300,11300,11300,11300,0
20230705,180800,6683986540,11300,11300,11300,11300,0
20230705,180700,6683986540,11300,11300,11300,11300,0
20230705,180600,6683986540,11300,11300,11300,11300,0
20230705,180500,6683986540,11300,11300,11300,11300,0
20230705,180400,6683986540,11300,11300,11300,11300,0
20230705,180300,6683986540,11300,11300,11300,11300,0
20230705,180200,6683986540,11300,11300,11300,11300,0
20230705,180100,6683986540,11300,11300,11300,11300,0
20230705,180000,6683986540,11300,11300,11300,11300,0
20230705,175900,6683986540,11300,11300,11300,11300,0
20230705,175800,6683986540,11300,11300,11300,11300,0
20230705,175700,6683986540,11300,11300,11300,11300,10847
20230705,175600,6683986540,11300,11300,11300,11300,0
20230705,175500,6683986540,11300,11300,11300,11300,0
20230705,175400,6683986540,11300,11300,11300,11300,0
20230705,175300,6683986540,11300,11300,11300,11300,0
20230705,175200,6683986540,11300,11300,11300,11300,0
20230705,175100,6683986540,11300,11300,11300,11300,0
20230705,175000,6683986540,11300,11300,11300,11300,0
20230705,174900,6683986540,11300,11300,11300,11300,0
20230705,174800,6683986540,11300,11300,11300,11300,0
20230705,174700,6683986540,11300,11300,11300,11300,0
20230705,174600,6683986540,11300,11300,11300,11300,0
20230705,174500,6683986540,11300,11300,11300,11300,0
20230705,174400,6683986540,11300,11300,11300,11300,0
20230705,174300,6683986540,11300,11300,11300,11300,0
20230705,174200,6683986540,11300,11300,11300,11300,0
20230705,174100,6683986540,11300,11300,11300,11300,0
20230705,174000,6683986540,11300,11300,11300,11300,0
20230705,173900,6683986540,11300,11300,11300,11300,0
20230705,173800,6683986540,11300,11300,11300,11300,0
20230705,173700,6683986540,11300,11300,11300,11300,0
20230705,173600,6683986540,11300,11300,11300,11300,0
20230705,173500,6683986540,11300,11300,11300,11300,0
20230705,173400,6683986540,11300,11300,11300,11300,0
20230705,173300,6683986540,11300,11300,11300,11300,0
20230705,173200,6683986540,11300,11300,11300,11300,0
20230705,173100,6683986540,11300,11300,11300,11300,0
20230705,173000,6683986540,11300,11300,11300,11300,0
20230705,172900,6683986540,11300,11300,11300,11300,0
20230705,172800,6683986540,11300,11300,11300,11300,0
20230705,172700,6683986540,11300,11300,11300,11300,10847
20230705,172600,6683986540,11300,11300,11300,11300,0
20230705,172500,6683986540,11300,11300,11300,11300,0
20230705,172400,6683986540,11300,11300,11300,11300,0
20230705,172300,6683986540,11300,11300,11300,11300,0
20230705,172200,6683986540,11300,11300,11300,11300,0
20230705,172100,6683986540,11300,11300,11300,11300,0
20230705,172000,6683986540,11300,11300,11300,11300,0
20230705,171900,6683986540,11300,11300,11300,11300,0
20230705,171800,6683986540,11300,11300,11300,11300,0
20230705,171700,6683986540,11300,11300,11300,11300,0
20230705,171600,6683986540,11300,11300,11300,11300,0
20230705,171500,6683986540,11300,11300,11300,11300,0
20230705,171400,6683986540,11300,11300,11300,11300,0
20230705,171300,6683986540,11300,11300,11300,11300,0
20230705,171200,6683986540,11300,11300,11300,11300,0
20230705,171100,6683986540,11300,11300,11300,11300,0
20230705,171000,6683986540,11300,11300,11300,11300,0
20230705,170900,6683986540,11300,11300,11300,11300,0
20230705,170800,6683986540,11300,11300,11300,11300,0
20230705,170700,6683986540,11300,11300,11300,11300,0
20230705,170600,6683986540,11300,11300,11300,11300,0
20230705,170500,6683986540,11300,11300,11300,11300,0
20230705,170400,6683986540,11300,11300,11300,11300,0
20230705,170300,6683986540,11300,11300,11300,11300,0
20230705,170200,6683986540,11300,11300,11300,11300,0
20230705,170100,6683986540,11300,11300,11300,11300,0
20230705,170000,6683986540,11300,11300,11300,11300,0
20230705,165900,6683986540,11300,11300,11300,11300,0
20230705,165800,6683986540,11300,11300,11300,11300,0
20230705,165700,6683986540,11300,11300,11300,11300,10847
20230705,165600,6683986540,11300,11300,11300,11300,0
20230705,165500,6683986540,11300,11300,11300,11300,0
20230705,165400,6683986540,11300,11300,11300,11300,0
20230705,165300,6683986540,11300,11300,11300,11300,0
20230705,165200,6683986540,11300,11300,11300,11300,0
20230705,165100,6683986540,11300,11300,11300,11300,0
20230705,165000,6683986540,11300,11300,11300,11300,0
20230705,164900,6683986540,11300,11300,11300,11300,0
20230705,164800,6683986540,11300,11300,11300,11300,0
20230705,164700,6683986540,11300,11300,11300,11300,0
20230705,164600,6683986540,11300,11300,11300,11300,0
20230705,164500,6683986540,11300,11300,11300,11300,0
20230705,164400,6683986540,11300,11300,11300,11300,0
20230705,164300,6683986540,11300,11300,11300,11300,0
20230705,164200,6683986540,11300,11300,11300,11300,0
20230705,164100,6683986540,11300,11300,11300,11300,0
20230705,164000,6683986540,11300,11300,11300,11300,0
20230705,163900,6683986540,11300,11300,11300,11300,0
20230705,163800,6683986540,11300,11300,11300,11300,0
20230705,163700,6683986540,11300,11300,11300,11300,0
20230705,163600,6683986540,11300,11300,11300,11300,0
20230705,163500,6683986540,11300,11300,11300,11300,0
20230705,163400,6683986540,11300,11300,11300,11300,0
20230705,163300,6683986540,11300,11300,11300,11300,0
20230705,163200,6683986540,11300,11300,11300,11300,0
20230705,163100,6683986540,11300,11300,11300,11300,0
20230705,163000,6683986540,11300,11300,11300,11300,0
20230705,162900,6683986540,11300,11300,11300,11300,0
20230705,162800,6683986540,11300,11300,11300,11300,0
20230705,162700,6683986540,11300,11300,11300,11300,10847
20230705,162600,6683986540,11300,11300,11300,11300,0
20230705,162500,6683986540,11300,11300,11300,11300,0
20230705,162400,6683986540,11300,11300,11300,11300,0
20230705,162300,6683986540,11300,11300,11300,11300,0
20230705,162200,6683986540,11300,11300,11300,11300,0
20230705,162100,6683986540,11300,11300,11300,11300,0
20230705,162000,6683986540,11300,11300,11300,11300,0
20230705,161900,6683986540,11300,11300,11300,11300,0
20230705,161800,6683986540,11300,11300,11300,11300,0
20230705,161700,6683986540,11300,11300,11300,11300,0
20230705,161600,6683986540,11300,11300,11300,11300,0
20230705,161500,6683986540,11300,11300,11300,11300,0
20230705,161400,6683986540,11300,11300,11300,11300,0
20230705,161300,6683986540,11300,11300,11300,11300,0
20230705,161200,6683986540,11300,11300,11300,11300,0
20230705,161100,6683986540,11300,11300,11300,11300,0
20230705,161000,6683986540,11300,11300,11300,11300,0
20230705,160900,6683986540,11300,11300,11300,11300,0
20230705,160800,6683986540,11300,11300,11300,11300,0
20230705,160700,6683986540,11300,11300,11300,11300,0
20230705,160600,6683986540,11300,11300,11300,11300,0
20230705,160500,6683986540,11300,11300,11300,11300,0
20230705,160400,6683986540,11300,11300,11300,11300,0
20230705,160300,6683986540,11300,11300,11300,11300,0
20230705,160200,6683986540,11300,11300,11300,11300,0
20230705,160100,6683986540,11300,11300,11300,11300,0
20230705,160000,6683986540,11300,11300,11300,11300,0
20230705,155900,6683986540,11300,11300,11300,11300,0
20230705,155800,6683986540,11300,11300,11300,11300,0
20230705,155700,6683986540,11300,11300,11300,11300,10847
20230705,155600,6683986540,11300,11300,11300,11300,0
20230705,155500,6683986540,11300,11300,11300,11300,0
20230705,155400,6683986540,11300,11300,11300,11300,0
20230705,155300,6683986540,11300,11300,11300,11300,0
20230705,155200,6683986540,11300,11300,11300,11300,0
20230705,155100,6683986540,11300,11300,11300,11300,0
20230705,155000,6683986540,11300,11300,11300,11300,0
20230705,154900,6683986540,11300,11300,11300,11300,0
20230705,154800,6683986540,11300,11300,11300,11300,0
20230705,154700,6683986540,11300,11300,11300,11300,0
20230705,154600,6683986540,11300,11300,11300,11300,0
20230705,154500,6683986540,11300,11300,11300,11300,0
20230705,154400,6683986540,11300,11300,11300,11300,0
20230705,154300,6683986540,11300,11300,11300,11300,0
20230705,154200,6683986540,11300,11300,11300,11300,0
20230705,154100,6683986540,11300,11300,11300,11300,0
20230705,154000,6683986540,11300,11300,11300,11300,0
20230705,153900,6683986540,11300,11300,11300,11300,0
20230705,153800,6683986540,11300,11300,11300,11300,0
20230705,153700,6683986540,11300,11300,11300,11300,0
20230705,153600,6683986540,11300,11300,11300,11300,0
20230705,153500,6683986540,11300,11300,11300,11300,0
20230705,153400,6683986540,11300,11300,11300,11300,0
20230705,153300,6683986540,11300,11300,11300,11300,0
20230705,153200,6683986540,11300,11300,11300,11300,0
20230705,153100,6683986540,11300,11300,11300,11300,0
20230705,153000,6683986540,11300,11300,11300,11300,10847
20230705,152900,6561415440,11340,11340,11340,11340,0
20230705,152800,6561415440,11340,11340,11340,11340,0
20230705,152700,6561415440,11340,11340,11340,11340,0
20230705,152600,6561415440,11340,11340,11340,11340,0
20230705,152500,6561415440,11340,11340,11340,11340,0
20230705,152400,6561415440,11340,11340,11340,11340,0
20230705,152300,6561415440,11340,11340,11340,11340,0
20230705,152200,6561415440,11340,11340,11340,11340,0
20230705,152100,6561415440,11340,11340,11340,11340,0
20230705,152000,6561415440,11340,11340,11340,11340,0
20230705,151900,6561415440,11340,11380,11380,11340,1745
20230705,151800,6541589790,11380,11390,11390,11370,1228
20230705,151700,6527620810,11390,11380,11390,11380,74
20230705,151600,6526778450,11390,11380,11390,11380,63
20230705,151500,6526061220,11380,11380,11400,11380,301
20230705,151400,6522629860,11370,11370,11380,11370,936
20230705,151300,6511985960,11400,11390,11410,11380,718
20230705,151200,6503813520,11380,11410,11430,11380,2212
20230705,151100,6478596180,11450,11420,11450,11420,102
20230705,151000,6477428640,11410,11420,11420,11410,829
20230705,150900,6467963010,11410,11410,11410,11410,181
20230705,150800,6465897800,11410,11420,11420,11410,1080
20230705,150700,6453569930,11460,11470,11470,11460,3130
20230705,150600,6417689570,11500,11500,11510,11500,432
20230705,150500,6412720570,11500,11500,11500,11500,102
20230705,150400,6411547570,11500,11410,11500,11400,4205
20230705,150300,6363469400,11410,11410,11410,11410,66
20230705,150200,6362716340,11380,11380,11380,11380,9
20230705,150100,6362613920,11370,11430,11430,11370,245
20230705,150000,6359826950,11370,11390,11440,11370,2970
20230705,145900,6325922970,11370,11380,11390,11370,2427
20230705,145800,6298299040,11390,11380,11390,11370,1040
20230705,145700,6286455900,11380,11360,11380,11360,273
20230705,145600,6283349200,11360,11360,11380,11360,3
20230705,145500,6283315100,11360,11360,11360,11360,6
20230705,145400,6283246940,11360,11360,11360,11360,3
20230705,145300,6283212860,11350,11320,11350,11320,624
20230705,145200,6276142400,11340,11310,11340,11310,251
20230705,145100,6273303560,11340,11310,11340,11310,784
20230705,145000,6264435180,11320,11340,11340,11310,1141
20230705,144900,6251518800,11330,11330,11330,11320,252
20230705,144800,6248663740,11330,11340,11340,11330,87
20230705,144700,6247677980,11340,11330,11340,11330,712
20230705,144600,6239607270,11330,11340,11340,11330,255
20230705,144500,6236717560,11340,11340,11340,11330,471
20230705,144400,6231380900,11340,11350,11370,11340,408
20230705,144300,6226754140,11340,11380,11380,11340,352
20230705,144200,6222757890,11380,11370,11380,11350,1422
20230705,144100,6206596220,11370,11390,11390,11370,129
20230705,144000,6205128200,11390,11410,11420,11390,683
20230705,143900,6197346980,11400,11400,11400,11400,1510
20230705,143800,6180132980,11400,11400,11400,11400,814
20230705,143700,6170853380,11410,11400,11410,11400,229
20230705,143600,6168242530,11400,11400,11400,11400,188
20230705,143500,6166099330,11400,11400,11400,11400,31
20230705,143400,6165745930,11400,11360,11400,11350,476
20230705,143300,6160341380,11360,11410,11420,11360,1644
20230705,143200,6141584480,11410,11410,11410,11410,61
20230705,143100,6140888470,11410,11360,11410,11350,1302
20230705,143000,6126069430,11400,11400,11400,11400,0
20230705,142900,6126069430,11400,11360,11400,11360,2
20230705,142800,6126046670,11400,11390,11400,11390,101
20230705,142700,6124896270,11400,11400,11400,11400,0
20230705,142600,6124896270,11400,11350,11400,11350,3
20230705,142500,6124862160,11360,11370,11370,11360,589
20230705,142400,6118167160,11390,11410,11410,11390,45
20230705,142300,6117654460,11410,11430,11430,11410,181
20230705,142200,6115587470,11400,11410,11410,11400,793
20230705,142100,6106540770,11410,11410,11410,11410,591
20230705,142000,6099797460,11410,11370,11410,11370,472
20230705,141900,6094423720,11370,11390,11390,11360,2040
20230705,141800,6071214130,11400,11380,11400,11380,260
20230705,141700,6068255290,11400,11410,11410,11400,423
20230705,141600,6063432390,11400,11380,11400,11380,496
20230705,141500,6057780930,11370,11400,11400,11370,1116
20230705,141400,6045060650,11410,11420,11420,11400,958
20230705,141300,6034128460,11420,11430,11430,11420,15
20230705,141200,6033957110,11430,11410,11430,11410,762
20230705,141100,6025257290,11420,11430,11430,11420,595
20230705,141000,6018459330,11440,11440,11450,11440,1239
20230705,140900,6004275170,11430,11430,11430,11430,0
20230705,140800,6004275170,11430,11450,11480,11430,761
20230705,140700,5995548120,11460,11440,11460,11440,729
20230705,140600,5987198010,11450,11450,11460,11410,835
20230705,140500,5977641770,11460,11450,11460,11450,533
20230705,140400,5971533840,11450,11380,11450,11380,726
20230705,140300,5963244380,11350,11390,11420,11350,1902
20230705,140200,5941591300,11390,11390,11390,11390,1
20230705,140100,5941579910,11340,11310,11400,11310,13149
20230705,140000,5792617290,11310,11310,11320,11310,587
20230705,135900,5785976960,11310,11320,11320,11310,1040
20230705,135800,5774214330,11320,11310,11320,11300,342
20230705,135700,5770345120,11320,11320,11320,11320,50
20230705,135600,5769779120,11280,11320,11320,11280,84
20230705,135500,5768831440,11320,11320,11320,11320,4
20230705,135400,5768786160,11320,11260,11320,11260,6
20230705,135300,5768718540,11280,11250,11280,11250,424
20230705,135200,5763941880,11250,11260,11260,11250,135
20230705,135100,5762423020,11260,11260,11270,11250,170
20230705,135000,5760508790,11260,11270,11270,11260,53
20230705,134900,5759911510,11270,11270,11270,11270,500
20230705,134800,5754276510,11270,11270,11270,11270,44
20230705,134700,5753780630,11270,11250,11270,11220,1412
20230705,134600,5737912900,11240,11230,11240,11230,11
20230705,134500,5737789270,11230,11250,11260,11230,1332
20230705,134400,5722818100,11250,11260,11260,11250,703
20230705,134300,5714907620,11260,11270,11270,11260,1239
20230705,134200,5700953250,11280,11290,11290,11270,551
20230705,134100,5694738590,11280,11280,11280,11280,92
20230705,134000,5693700830,11280,11320,11320,11280,250
20230705,133900,5690878750,11320,11320,11320,11310,52
20230705,133800,5690290430,11270,11280,11280,11270,928
20230705,133700,5679827520,11280,11280,11320,11280,107
20230705,133600,5678620480,11280,11330,11330,11280,1663
20230705,133500,5659856440,11330,11290,11330,11290,1270
20230705,133400,5645477880,11280,11240,11280,11230,1754
20230705,133300,5625733490,11230,11240,11240,11230,123
20230705,133200,5624351000,11240,11240,11250,11230,1211
20230705,133100,5610737930,11250,11220,11250,11220,2
20230705,133000,5610715460,11210,11240,11240,11210,1340
20230705,132900,5595671450,11250,11230,11250,11220,312
20230705,132800,5592168490,11220,11240,11240,11220,1468
20230705,132700,5575694040,11230,11250,11250,11230,31
20230705,132600,5575345550,11220,11220,11260,11220,363
20230705,132500,5571270690,11210,11250,11260,11210,186
20230705,132400,5569182920,11210,11220,11270,11200,723
20230705,132300,5561077320,11200,11220,11230,11200,3039
20230705,132200,5527018870,11220,11200,11230,11200,2635
20230705,132100,5497485070,11210,11270,11280,11200,5212
20230705,132000,5438989960,11260,11250,11260,11250,1122
20230705,131900,5426366860,11260,11250,11270,11250,4309
20230705,131800,5377882100,11260,11290,11290,11250,7170
20230705,131700,5297086150,11300,11300,11300,11300,1095
20230705,131600,5284712650,11300,11310,11310,11300,158
20230705,131500,5282926250,11300,11340,11340,11300,742
20230705,131400,5274531460,11340,11340,11340,11340,10
20230705,131300,5274418060,11330,11340,11340,11330,96
20230705,131200,5273329820,11340,11330,11340,11330,113
20230705,131100,5272048530,11330,11320,11330,11320,21
20230705,131000,5271810710,11300,11330,11330,11300,1789
20230705,130900,5251578850,11320,11300,11320,11300,10
20230705,130800,5251465830,11300,11300,11360,11300,978
20230705,130700,5240407290,11300,11310,11310,11300,324
20230705,130600,5236745990,11310,11310,11310,11310,68
20230705,130500,5235976910,11300,11280,11300,11280,548
20230705,130400,5229791660,11280,11300,11300,11280,1783
20230705,130300,5209652590,11300,11300,11310,11300,652
20230705,130200,5202284970,11300,11320,11320,11300,2150
20230705,130100,5177985680,11320,11330,11330,11320,70
20230705,130000,5177192970,11340,11350,11350,11300,83
20230705,125900,5176251820,11350,11300,11350,11300,1978
20230705,125800,5153840180,11290,11270,11310,11270,205
20230705,125700,5151523930,11270,11370,11390,11270,6246
20230705,125600,5080898840,11370,11360,11370,11350,576
20230705,125500,5074358240,11360,11350,11370,11350,578
20230705,125400,5067787250,11350,11350,11350,11350,120
20230705,125300,5066425250,11320,11310,11340,11310,285
20230705,125200,5063193900,11300,11300,11300,11300,10
20230705,125100,5063080900,11300,11300,11300,11300,175
20230705,125000,5061103400,11290,11290,11300,11290,95
20230705,124900,5060030550,11290,11290,11310,11290,1128
20230705,124800,5047294070,11290,11310,11310,11290,403
20230705,124700,5042743840,11290,11290,11310,11280,2625
20230705,124600,5013104300,11290,11290,11290,11280,921
20230705,124500,5002712830,11300,11310,11350,11290,2276
20230705,124400,4976985980,11350,11300,11350,11300,298
20230705,124300,4973613780,11300,11370,11370,11280,4911
20230705,124200,4918067520,11380,11400,11400,11380,1626
20230705,124100,4899543240,11400,11440,11490,11400,5195
20230705,124000,4840260630,11480,11480,11480,11480,4
20230705,123900,4840214710,11480,11420,11480,11420,2084
20230705,123800,4816376730,11440,11410,11440,11410,455
20230705,123700,4811185030,11440,11400,11440,11400,735
20230705,123600,4802796460,11400,11420,11420,11390,209
20230705,123500,4800414360,11400,11400,11400,11400,1395
20230705,123400,4784511360,11400,11400,11400,11400,824
20230705,123300,4775117760,11400,11400,11400,11400,220
20230705,123200,4772609760,11400,11380,11400,11380,638
20230705,123100,4765338680,11380,11370,11380,11370,240
20230705,123000,4762609870,11370,11390,11390,11370,1399
20230705,122900,4746684400,11410,11400,11410,11390,666
20230705,122800,4739090150,11400,11400,11400,11400,828
20230705,122700,4729650950,11400,11400,11410,11390,168
20230705,122600,4727735640,11400,11430,11440,11400,809
20230705,122500,4718508330,11440,11450,11450,11430,621
20230705,122400,4711405020,11440,11440,11440,11440,205
20230705,122300,4709059820,11440,11450,11450,11410,558
20230705,122200,4702685290,11450,11450,11450,11450,1091
20230705,122100,4690193340,11450,11450,11450,11420,810
20230705,122000,4680922080,11440,11410,11460,11390,1691
20230705,121900,4661572530,11410,11440,11450,11400,1197
20230705,121800,4647905490,11450,11410,11460,11410,414
20230705,121700,4643166480,11460,11420,11460,11420,526
20230705,121600,4637155520,11470,11480,11480,11400,464
20230705,121500,4631860860,11480,11480,11480,11430,1338
20230705,121400,4616565120,11480,11510,11510,11440,775
20230705,121300,4607676260,11510,11490,11510,11490,521
20230705,121200,4601685560,11490,11520,11520,11440,1726
20230705,121100,4581913850,11520,11520,11530,11450,1588
20230705,121000,4563649540,11520,11400,11530,11400,1390
20230705,120900,4547706790,11400,11410,11420,11400,755
20230705,120800,4539093470,11420,11420,11420,11400,609
20230705,120700,4532148530,11410,11370,11410,11370,608
20230705,120600,4525211770,11350,11320,11350,11300,4535
20230705,120500,4473886540,11330,11400,11400,11320,5637
20230705,120400,4409870310,11400,11390,11400,11390,208
20230705,120300,4407499120,11390,11400,11400,11390,512
20230705,120200,4401663960,11400,11390,11400,11380,2351
20230705,120100,4374883490,11380,11400,11400,11380,361
20230705,120000,4370773480,11400,11390,11400,11380,3328
20230705,115900,4332885170,11390,11420,11420,11390,3224
20230705,115800,4296122230,11460,11460,11460,11410,144
20230705,115700,4294474540,11460,11400,11460,11400,2183
20230705,115600,4269587740,11400,11430,11430,11400,5955
20230705,115500,4201646990,11420,11440,11440,11420,4602
20230705,115400,4149057620,11440,11500,11500,11440,8679
20230705,115300,4049495010,11500,11500,11500,11500,200
20230705,115200,4047195010,11500,11500,11500,11500,102
20230705,115100,4046022010,11500,11500,11500,11500,162
20230705,115000,4044159010,11500,11510,11510,11490,3104
20230705,114900,4008470620,11510,11510,11510,11510,7
20230705,114800,4008390050,11500,11510,11510,11500,920
20230705,114700,3997807520,11510,11510,11510,11500,535
20230705,114600,3991652670,11500,11510,11510,11500,448
20230705,114500,3986500490,11500,11510,11510,11500,653
20230705,114400,3978984610,11510,11550,11550,11510,732
20230705,114300,3970553970,11550,11530,11550,11530,183
20230705,114200,3968442120,11540,11510,11540,11510,400
20230705,114100,3963829150,11500,11510,11510,11500,1259
20230705,114000,3949341760,11510,11510,11510,11510,286
20230705,113900,3946049900,11510,11540,11550,11510,1858
20230705,113800,3924636690,11540,11540,11540,11540,0
20230705,113700,3924636690,11540,11540,11540,11540,145
20230705,113600,3922963390,11540,11540,11540,11540,50
20230705,113500,3922386390,11530,11530,11530,11530,0
20230705,113400,3922386390,11530,11530,11530,11530,101
20230705,113300,3921221860,11530,11560,11560,11530,3258
20230705,113200,3883596500,11560,11580,11580,11560,348
20230705,113100,3879568370,11590,11590,11590,11580,491
20230705,113000,3873881680,11590,11590,11590,11590,500
20230705,112900,3868086680,11590,11590,11590,11590,92
20230705,112800,3867020400,11590,11580,11590,11580,128
20230705,112700,3865537930,11590,11590,11590,11590,189
20230705,112600,3863347420,11590,11620,11630,11590,1978
20230705,112500,3840379290,11620,11620,11620,11620,0
20230705,112400,3840379290,11620,11620,11620,11610,159
20230705,112300,3838532020,11620,11620,11620,11610,135
20230705,112200,3836963330,11620,11620,11620,11620,34
20230705,112100,3836568250,11610,11610,11610,11610,1131
20230705,112000,3823437340,11610,11610,11630,11600,2003
20230705,111900,3800194040,11610,11630,11630,11610,542
20230705,111800,3793891320,11630,11610,11630,11610,299
20230705,111700,3790419530,11620,11620,11620,11610,901
20230705,111600,3779958310,11610,11650,11650,11610,4
20230705,111500,3779911750,11650,11640,11650,11610,589
20230705,111400,3773065060,11640,11630,11640,11610,463
20230705,111300,3767684410,11630,11650,11650,11630,574
20230705,111200,3761006190,11640,11680,11770,11640,5500
20230705,111100,3696883800,11780,11720,11780,11680,623
20230705,111000,3689603340,11720,11790,11790,11720,284
20230705,110900,3686256660,11800,11700,11800,11700,430
20230705,110800,3681198850,11700,11700,11700,11700,0
20230705,110700,3681198850,11700,11700,11700,11700,148
20230705,110600,3679467250,11700,11700,11700,11700,10
20230705,110500,3679350250,11730,11700,11730,11700,181
20230705,110400,3677232520,11700,11700,11700,11670,327
20230705,110300,3673407690,11700,11720,11720,11690,1898
20230705,110200,3651192130,11730,11730,11730,11730,34
20230705,110100,3650793310,11730,11740,11740,11730,670
20230705,110000,3642934030,11740,11740,11740,11740,136
20230705,105900,3641337390,11750,11750,11750,11750,26
20230705,105800,3641031890,11740,11740,11740,11740,74
20230705,105700,3640163130,11740,11750,11750,11740,406
20230705,105600,3635395390,11750,11760,11760,11750,422
20230705,105500,3630434900,11760,11760,11760,11760,291
20230705,105400,3627012740,11760,11760,11760,11760,98
20230705,105300,3625860260,11760,11800,11800,11760,890
20230705,105200,3615373440,11800,11810,11810,11800,356
20230705,105100,3611172100,11850,11800,11850,11800,608
20230705,105000,3603982150,11800,11800,11800,11800,1327
20230705,104900,3588323550,11800,11850,11850,11800,2248
20230705,104800,3561748520,11840,11850,11850,11840,317
20230705,104700,3557992200,11840,11840,11840,11840,85
20230705,104600,3556985800,11860,11860,11860,11850,138
20230705,104500,3555349270,11860,11830,11860,11830,1574
20230705,104400,3536711390,11820,11810,11820,11810,112
20230705,104300,3535387770,11800,11800,11800,11800,625
20230705,104200,3528012770,11750,11790,11800,11750,1352
20230705,104100,3512106860,11790,11790,11790,11770,663
20230705,104000,3504295440,11790,11780,11790,11780,75
20230705,103900,3503411820,11780,11780,11790,11780,153
20230705,103800,3501609470,11770,11810,11810,11770,123
20230705,103700,3500158780,11810,11810,11830,11810,602
20230705,103600,3493046880,11770,11830,11840,11770,1317
20230705,103500,3477455890,11830,11720,11830,11720,2396
20230705,103400,3449256770,11720,11720,11750,11720,13
20230705,103300,3449104110,11720,11740,11740,11720,210
20230705,103200,3446640750,11730,11760,11760,11730,304
20230705,103100,3443073640,11750,11760,11760,11750,199
20230705,103000,3440734550,11760,11720,11770,11720,698
20230705,102900,3432533910,11720,11720,11720,11720,1706
20230705,102800,3412539590,11740,11730,11740,11730,271
20230705,102700,3409360580,11730,11730,11730,11720,700
20230705,102600,3401151080,11730,11730,11730,11730,0
20230705,102500,3401151080,11730,11720,11730,11720,779
20230705,102400,3392020020,11720,11660,11720,11660,375
20230705,102300,3387647460,11660,11660,11660,11650,151
20230705,102200,3385886810,11650,11720,11720,11650,130
20230705,102100,3384365290,11650,11670,11670,11650,1470
20230705,102000,3367230450,11680,11700,11700,11680,626
20230705,101900,3359914470,11730,11740,11740,11710,222
20230705,101800,3357312160,11740,11730,11740,11720,1202
20230705,101700,3343209810,11730,11710,11730,11710,163
20230705,101600,3341297860,11710,11690,11710,11690,200
20230705,101500,3338959150,11690,11680,11690,11680,18
20230705,101400,3338748830,11690,11700,11700,11690,1217
20230705,101300,3324520710,11700,11670,11700,11670,756
20230705,101200,3315678060,11700,11700,11700,11700,219
20230705,101100,3313115760,11640,11640,11640,11640,15
20230705,101000,3312941160,11630,11680,11680,11630,325
20230705,100900,3309158330,11640,11680,11680,11640,701
20230705,100800,3300994460,11680,11690,11690,11680,235
20230705,100700,3298249410,11690,11640,11690,11640,164
20230705,100600,3296337620,11640,11640,11660,11630,913
20230705,100500,3285709750,11630,11630,11640,11630,705
20230705,100400,3277504510,11630,11630,11630,11630,106
20230705,100300,3276271730,11580,11610,11630,11580,435
20230705,100200,3271227770,11600,11640,11640,11600,1927
20230705,100100,3248838250,11630,11630,11630,11630,208
20230705,100000,3246419210,11630,11630,11650,11630,595
20230705,095900,3239495990,11630,11650,11650,11630,866
20230705,095800,3229415790,11650,11690,11700,11650,1189
20230705,095700,3215531350,11690,11710,11710,11670,4204
20230705,095600,3166361740,11710,11710,11760,11700,2710
20230705,095500,3134615550,11700,11690,11790,11690,2793
20230705,095400,3101860210,11700,11610,11700,11610,1343
20230705,095300,3086214880,11610,11590,11650,11590,2274
20230705,095200,3059775780,11590,11500,11590,11500,2554
20230705,095100,3030276260,11500,11500,11510,11490,1912
20230705,095000,3008283040,11500,11500,11500,11490,1014
20230705,094900,2996622060,11500,11500,11500,11490,3531
20230705,094800,2956017090,11500,11500,11510,11500,88
20230705,094700,2955004570,11490,11490,11500,11480,1025
20230705,094600,2943228520,11480,11530,11530,11480,1198
20230705,094500,2929460940,11530,11530,11530,11490,4073
20230705,094400,2882598490,11510,11510,11530,11500,350
20230705,094300,2878569170,11500,11480,11510,11480,2259
20230705,094200,2852610800,11480,11490,11490,11480,980
20230705,094100,2841353520,11490,11540,11560,11490,4704
20230705,094000,2787150730,11550,11570,11580,11540,2618
20230705,093900,2756911350,11540,11520,11540,11520,717
20230705,093800,2748647260,11520,11500,11530,11490,1260
20230705,093700,2734141360,11490,11470,11500,11470,1795
20230705,093600,2713526560,11470,11480,11480,11460,2542
20230705,093500,2684371590,11490,11500,11510,11470,2244
20230705,093400,2658580810,11490,11450,11490,11450,2114
20230705,093300,2634320890,11450,11450,11470,11440,5470
20230705,093200,2571706670,11450,11450,11480,11450,5454
20230705,093100,2509201910,11440,11490,11490,11410,9582
20230705,093000,2399585950,11490,11460,11520,11430,13938
20230705,092900,2239695860,11450,11590,11600,11450,13817
20230705,092800,2080509430,11590,11660,11670,11590,8116
20230705,092700,1986172560,11660,11720,11730,11650,14781
20230705,092600,1813415570,11710,11770,11770,11710,11407
20230705,092500,1679568390,11770,11790,11790,11760,1623
20230705,092400,1660466910,11790,11800,11820,11760,3790
20230705,092300,1615829400,11810,11800,11810,11790,372
20230705,092200,1611440080,11790,11820,11830,11790,1670
20230705,092100,1591729020,11820,11860,11860,11810,2666
20230705,092000,1560191300,11870,11830,11880,11830,1826
20230705,091900,1538545710,11830,11800,11830,11790,1556
20230705,091800,1520167390,11800,11790,11850,11780,1750
20230705,091700,1499524120,11780,11770,11810,11750,7080
20230705,091600,1416275080,11760,11780,11780,11750,204
20230705,091500,1413873470,11750,11760,11800,11750,1074
20230705,091400,1401238110,11750,11740,11750,11720,4988
20230705,091300,1342670290,11730,11780,11800,11730,11899
20230705,091200,1202698780,11780,11810,11820,11770,6838
20230705,091100,1122047150,11820,11900,11900,11820,11790
20230705,091000,982406220,11910,11890,11910,11850,6225
20230705,090900,908433450,11890,11880,11900,11880,1631
20230705,090800,889047710,11880,11900,11900,11880,2560
20230705,090700,858606730,11890,11990,12050,11890,8191
20230705,090600,760897470,11990,11920,11990,11920,3494
20230705,090500,719114830,11910,11860,11940,11840,5218
20230705,090400,657178040,11860,11840,11860,11830,8097
20230705,090300,561266490,11840,11850,11860,11830,9305
20230705,090200,451043220,11850,11910,11910,11840,4807
20230705,090100,393940300,11900,11940,12070,11900,14820
20230705,090000,217036310,11940,12140,12150,11940,16994