KissMeData/396270/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,210000,24137330590,15600,15600,15600,15600,11543
20230706,205900,24137330590,15600,15600,15600,15600,0
20230706,205800,24137330590,15600,15600,15600,15600,0
20230706,205700,24137330590,15600,15600,15600,15600,0
20230706,205600,24137330590,15600,15600,15600,15600,0
20230706,205500,24137330590,15600,15600,15600,15600,0
20230706,205400,24137330590,15600,15600,15600,15600,0
20230706,205300,24137330590,15600,15600,15600,15600,0
20230706,205200,24137330590,15600,15600,15600,15600,0
20230706,205100,24137330590,15600,15600,15600,15600,0
20230706,205000,24137330590,15600,15600,15600,15600,0
20230706,204900,24137330590,15600,15600,15600,15600,0
20230706,204800,24137330590,15600,15600,15600,15600,0
20230706,204700,24137330590,15600,15600,15600,15600,0
20230706,204600,24137330590,15600,15600,15600,15600,0
20230706,204500,24137330590,15600,15600,15600,15600,0
20230706,204400,24137330590,15600,15600,15600,15600,0
20230706,204300,24137330590,15600,15600,15600,15600,0
20230706,204200,24137330590,15600,15600,15600,15600,0
20230706,204100,24137330590,15600,15600,15600,15600,0
20230706,204000,24137330590,15600,15600,15600,15600,0
20230706,203900,24137330590,15600,15600,15600,15600,0
20230706,203800,24137330590,15600,15600,15600,15600,0
20230706,203700,24137330590,15600,15600,15600,15600,0
20230706,203600,24137330590,15600,15600,15600,15600,0
20230706,203500,24137330590,15600,15600,15600,15600,0
20230706,203400,24137330590,15600,15600,15600,15600,0
20230706,203300,24137330590,15600,15600,15600,15600,0
20230706,203200,24137330590,15600,15600,15600,15600,0
20230706,203100,24137330590,15600,15600,15600,15600,0
20230706,203000,24137330590,15600,15600,15600,15600,11543
20230706,202900,24137330590,15600,15600,15600,15600,0
20230706,202800,24137330590,15600,15600,15600,15600,0
20230706,202700,24137330590,15600,15600,15600,15600,0
20230706,202600,24137330590,15600,15600,15600,15600,0
20230706,202500,24137330590,15600,15600,15600,15600,0
20230706,202400,24137330590,15600,15600,15600,15600,0
20230706,202300,24137330590,15600,15600,15600,15600,0
20230706,202200,24137330590,15600,15600,15600,15600,0
20230706,202100,24137330590,15600,15600,15600,15600,0
20230706,202000,24137330590,15600,15600,15600,15600,0
20230706,201900,24137330590,15600,15600,15600,15600,0
20230706,201800,24137330590,15600,15600,15600,15600,0
20230706,201700,24137330590,15600,15600,15600,15600,0
20230706,201600,24137330590,15600,15600,15600,15600,0
20230706,201500,24137330590,15600,15600,15600,15600,0
20230706,201400,24137330590,15600,15600,15600,15600,0
20230706,201300,24137330590,15600,15600,15600,15600,0
20230706,201200,24137330590,15600,15600,15600,15600,0
20230706,201100,24137330590,15600,15600,15600,15600,0
20230706,201000,24137330590,15600,15600,15600,15600,0
20230706,200900,24137330590,15600,15600,15600,15600,0
20230706,200800,24137330590,15600,15600,15600,15600,0
20230706,200700,24137330590,15600,15600,15600,15600,0
20230706,200600,24137330590,15600,15600,15600,15600,0
20230706,200500,24137330590,15600,15600,15600,15600,0
20230706,200400,24137330590,15600,15600,15600,15600,0
20230706,200300,24137330590,15600,15600,15600,15600,0
20230706,200200,24137330590,15600,15600,15600,15600,0
20230706,200100,24137330590,15600,15600,15600,15600,0
20230706,200000,24137330590,15600,15600,15600,15600,11543
20230706,195900,24137330590,15600,15600,15600,15600,0
20230706,195800,24137330590,15600,15600,15600,15600,0
20230706,195700,24137330590,15600,15600,15600,15600,0
20230706,195600,24137330590,15600,15600,15600,15600,0
20230706,195500,24137330590,15600,15600,15600,15600,0
20230706,195400,24137330590,15600,15600,15600,15600,0
20230706,195300,24137330590,15600,15600,15600,15600,0
20230706,195200,24137330590,15600,15600,15600,15600,0
20230706,195100,24137330590,15600,15600,15600,15600,0
20230706,195000,24137330590,15600,15600,15600,15600,0
20230706,194900,24137330590,15600,15600,15600,15600,0
20230706,194800,24137330590,15600,15600,15600,15600,0
20230706,194700,24137330590,15600,15600,15600,15600,0
20230706,194600,24137330590,15600,15600,15600,15600,0
20230706,194500,24137330590,15600,15600,15600,15600,0
20230706,194400,24137330590,15600,15600,15600,15600,0
20230706,194300,24137330590,15600,15600,15600,15600,0
20230706,194200,24137330590,15600,15600,15600,15600,0
20230706,194100,24137330590,15600,15600,15600,15600,0
20230706,194000,24137330590,15600,15600,15600,15600,0
20230706,193900,24137330590,15600,15600,15600,15600,0
20230706,193800,24137330590,15600,15600,15600,15600,0
20230706,193700,24137330590,15600,15600,15600,15600,0
20230706,193600,24137330590,15600,15600,15600,15600,0
20230706,193500,24137330590,15600,15600,15600,15600,0
20230706,193400,24137330590,15600,15600,15600,15600,0
20230706,193300,24137330590,15600,15600,15600,15600,0
20230706,193200,24137330590,15600,15600,15600,15600,0
20230706,193100,24137330590,15600,15600,15600,15600,0
20230706,193000,24137330590,15600,15600,15600,15600,11543
20230706,192900,24137330590,15600,15600,15600,15600,0
20230706,192800,24137330590,15600,15600,15600,15600,0
20230706,192700,24137330590,15600,15600,15600,15600,0
20230706,192600,24137330590,15600,15600,15600,15600,0
20230706,192500,24137330590,15600,15600,15600,15600,0
20230706,192400,24137330590,15600,15600,15600,15600,0
20230706,192300,24137330590,15600,15600,15600,15600,0
20230706,192200,24137330590,15600,15600,15600,15600,0
20230706,192100,24137330590,15600,15600,15600,15600,0
20230706,192000,24137330590,15600,15600,15600,15600,0
20230706,191900,24137330590,15600,15600,15600,15600,0
20230706,191800,24137330590,15600,15600,15600,15600,0
20230706,191700,24137330590,15600,15600,15600,15600,0
20230706,191600,24137330590,15600,15600,15600,15600,0
20230706,191500,24137330590,15600,15600,15600,15600,0
20230706,191400,24137330590,15600,15600,15600,15600,0
20230706,191300,24137330590,15600,15600,15600,15600,0
20230706,191200,24137330590,15600,15600,15600,15600,0
20230706,191100,24137330590,15600,15600,15600,15600,0
20230706,191000,24137330590,15600,15600,15600,15600,0
20230706,190900,24137330590,15600,15600,15600,15600,0
20230706,190800,24137330590,15600,15600,15600,15600,0
20230706,190700,24137330590,15600,15600,15600,15600,0
20230706,190600,24137330590,15600,15600,15600,15600,0
20230706,190500,24137330590,15600,15600,15600,15600,0
20230706,190400,24137330590,15600,15600,15600,15600,0
20230706,190300,24137330590,15600,15600,15600,15600,0
20230706,190200,24137330590,15600,15600,15600,15600,0
20230706,190100,24137330590,15600,15600,15600,15600,0
20230706,190000,24137330590,15600,15600,15600,15600,11543
20230706,185900,24137330590,15600,15600,15600,15600,0
20230706,185800,24137330590,15600,15600,15600,15600,0
20230706,185700,24137330590,15600,15600,15600,15600,0
20230706,185600,24137330590,15600,15600,15600,15600,0
20230706,185500,24137330590,15600,15600,15600,15600,0
20230706,185400,24137330590,15600,15600,15600,15600,0
20230706,185300,24137330590,15600,15600,15600,15600,0
20230706,185200,24137330590,15600,15600,15600,15600,0
20230706,185100,24137330590,15600,15600,15600,15600,0
20230706,185000,24137330590,15600,15600,15600,15600,0
20230706,184900,24137330590,15600,15600,15600,15600,0
20230706,184800,24137330590,15600,15600,15600,15600,0
20230706,184700,24137330590,15600,15600,15600,15600,0
20230706,184600,24137330590,15600,15600,15600,15600,0
20230706,184500,24137330590,15600,15600,15600,15600,0
20230706,184400,24137330590,15600,15600,15600,15600,0
20230706,184300,24137330590,15600,15600,15600,15600,0
20230706,184200,24137330590,15600,15600,15600,15600,0
20230706,184100,24137330590,15600,15600,15600,15600,0
20230706,184000,24137330590,15600,15600,15600,15600,0
20230706,183900,24137330590,15600,15600,15600,15600,0
20230706,183800,24137330590,15600,15600,15600,15600,0
20230706,183700,24137330590,15600,15600,15600,15600,0
20230706,183600,24137330590,15600,15600,15600,15600,0
20230706,183500,24137330590,15600,15600,15600,15600,0
20230706,183400,24137330590,15600,15600,15600,15600,0
20230706,183300,24137330590,15600,15600,15600,15600,0
20230706,183200,24137330590,15600,15600,15600,15600,0
20230706,183100,24137330590,15600,15600,15600,15600,0
20230706,183000,24137330590,15600,15600,15600,15600,11543
20230706,182900,24137330590,15600,15600,15600,15600,0
20230706,182800,24137330590,15600,15600,15600,15600,0
20230706,182700,24137330590,15600,15600,15600,15600,0
20230706,182600,24137330590,15600,15600,15600,15600,0
20230706,182500,24137330590,15600,15600,15600,15600,0
20230706,182400,24137330590,15600,15600,15600,15600,0
20230706,182300,24137330590,15600,15600,15600,15600,0
20230706,182200,24137330590,15600,15600,15600,15600,0
20230706,182100,24137330590,15600,15600,15600,15600,0
20230706,182000,24137330590,15600,15600,15600,15600,0
20230706,181900,24137330590,15600,15600,15600,15600,0
20230706,181800,24137330590,15600,15600,15600,15600,0
20230706,181700,24137330590,15600,15600,15600,15600,0
20230706,181600,24137330590,15600,15600,15600,15600,0
20230706,181500,24137330590,15600,15600,15600,15600,0
20230706,181400,24137330590,15600,15600,15600,15600,0
20230706,181300,24137330590,15600,15600,15600,15600,0
20230706,181200,24137330590,15600,15600,15600,15600,0
20230706,181100,24137330590,15600,15600,15600,15600,0
20230706,181000,24137330590,15600,15600,15600,15600,0
20230706,180900,24137330590,15600,15600,15600,15600,0
20230706,180800,24137330590,15600,15600,15600,15600,0
20230706,180700,24137330590,15600,15600,15600,15600,0
20230706,180600,24137330590,15600,15600,15600,15600,0
20230706,180500,24137330590,15600,15600,15600,15600,0
20230706,180400,24137330590,15600,15600,15600,15600,0
20230706,180300,24137330590,15600,15600,15600,15600,0
20230706,180200,24137330590,15600,15600,15600,15600,0
20230706,180100,24137330590,15600,15600,15600,15600,0
20230706,180000,24137330590,15600,15600,15600,15600,11543
20230706,175900,24137330590,15600,15600,15600,15600,0
20230706,175800,24137330590,15600,15600,15600,15600,0
20230706,175700,24137330590,15600,15600,15600,15600,0
20230706,175600,24137330590,15600,15600,15600,15600,0
20230706,175500,24137330590,15600,15600,15600,15600,0
20230706,175400,24137330590,15600,15600,15600,15600,0
20230706,175300,24137330590,15600,15600,15600,15600,0
20230706,175200,24137330590,15600,15600,15600,15600,0
20230706,175100,24137330590,15600,15600,15600,15600,0
20230706,175000,24137330590,15600,15600,15600,15600,0
20230706,174900,24137330590,15600,15600,15600,15600,0
20230706,174800,24137330590,15600,15600,15600,15600,0
20230706,174700,24137330590,15600,15600,15600,15600,0
20230706,174600,24137330590,15600,15600,15600,15600,0
20230706,174500,24137330590,15600,15600,15600,15600,0
20230706,174400,24137330590,15600,15600,15600,15600,0
20230706,174300,24137330590,15600,15600,15600,15600,0
20230706,174200,24137330590,15600,15600,15600,15600,0
20230706,174100,24137330590,15600,15600,15600,15600,0
20230706,174000,24137330590,15600,15600,15600,15600,0
20230706,173900,24137330590,15600,15600,15600,15600,0
20230706,173800,24137330590,15600,15600,15600,15600,0
20230706,173700,24137330590,15600,15600,15600,15600,0
20230706,173600,24137330590,15600,15600,15600,15600,0
20230706,173500,24137330590,15600,15600,15600,15600,0
20230706,173400,24137330590,15600,15600,15600,15600,0
20230706,173300,24137330590,15600,15600,15600,15600,0
20230706,173200,24137330590,15600,15600,15600,15600,0
20230706,173100,24137330590,15600,15600,15600,15600,0
20230706,173000,24137330590,15600,15600,15600,15600,11543
20230706,172900,24137330590,15600,15600,15600,15600,0
20230706,172800,24137330590,15600,15600,15600,15600,0
20230706,172700,24137330590,15600,15600,15600,15600,0
20230706,172600,24137330590,15600,15600,15600,15600,0
20230706,172500,24137330590,15600,15600,15600,15600,0
20230706,172400,24137330590,15600,15600,15600,15600,0
20230706,172300,24137330590,15600,15600,15600,15600,0
20230706,172200,24137330590,15600,15600,15600,15600,0
20230706,172100,24137330590,15600,15600,15600,15600,0
20230706,172000,24137330590,15600,15600,15600,15600,0
20230706,171900,24137330590,15600,15600,15600,15600,0
20230706,171800,24137330590,15600,15600,15600,15600,0
20230706,171700,24137330590,15600,15600,15600,15600,0
20230706,171600,24137330590,15600,15600,15600,15600,0
20230706,171500,24137330590,15600,15600,15600,15600,0
20230706,171400,24137330590,15600,15600,15600,15600,0
20230706,171300,24137330590,15600,15600,15600,15600,0
20230706,171200,24137330590,15600,15600,15600,15600,0
20230706,171100,24137330590,15600,15600,15600,15600,0
20230706,171000,24137330590,15600,15600,15600,15600,0
20230706,170900,24137330590,15600,15600,15600,15600,0
20230706,170800,24137330590,15600,15600,15600,15600,0
20230706,170700,24137330590,15600,15600,15600,15600,0
20230706,170600,24137330590,15600,15600,15600,15600,0
20230706,170500,24137330590,15600,15600,15600,15600,0
20230706,170400,24137330590,15600,15600,15600,15600,0
20230706,170300,24137330590,15600,15600,15600,15600,0
20230706,170200,24137330590,15600,15600,15600,15600,0
20230706,170100,24137330590,15600,15600,15600,15600,0
20230706,170000,24137330590,15600,15600,15600,15600,11543
20230706,165900,24137330590,15600,15600,15600,15600,0
20230706,165800,24137330590,15600,15600,15600,15600,0
20230706,165700,24137330590,15600,15600,15600,15600,0
20230706,165600,24137330590,15600,15600,15600,15600,0
20230706,165500,24137330590,15600,15600,15600,15600,0
20230706,165400,24137330590,15600,15600,15600,15600,0
20230706,165300,24137330590,15600,15600,15600,15600,0
20230706,165200,24137330590,15600,15600,15600,15600,0
20230706,165100,24137330590,15600,15600,15600,15600,0
20230706,165000,24137330590,15600,15600,15600,15600,0
20230706,164900,24137330590,15600,15600,15600,15600,0
20230706,164800,24137330590,15600,15600,15600,15600,0
20230706,164700,24137330590,15600,15600,15600,15600,0
20230706,164600,24137330590,15600,15600,15600,15600,0
20230706,164500,24137330590,15600,15600,15600,15600,0
20230706,164400,24137330590,15600,15600,15600,15600,0
20230706,164300,24137330590,15600,15600,15600,15600,0
20230706,164200,24137330590,15600,15600,15600,15600,0
20230706,164100,24137330590,15600,15600,15600,15600,0
20230706,164000,24137330590,15600,15600,15600,15600,0
20230706,163900,24137330590,15600,15600,15600,15600,0
20230706,163800,24137330590,15600,15600,15600,15600,0
20230706,163700,24137330590,15600,15600,15600,15600,0
20230706,163600,24137330590,15600,15600,15600,15600,0
20230706,163500,24137330590,15600,15600,15600,15600,0
20230706,163400,24137330590,15600,15600,15600,15600,0
20230706,163300,24137330590,15600,15600,15600,15600,0
20230706,163200,24137330590,15600,15600,15600,15600,0
20230706,163100,24137330590,15600,15600,15600,15600,0
20230706,163000,24137330590,15600,15600,15600,15600,11543
20230706,162900,24137330590,15600,15600,15600,15600,0
20230706,162800,24137330590,15600,15600,15600,15600,0
20230706,162700,24137330590,15600,15600,15600,15600,0
20230706,162600,24137330590,15600,15600,15600,15600,0
20230706,162500,24137330590,15600,15600,15600,15600,0
20230706,162400,24137330590,15600,15600,15600,15600,0
20230706,162300,24137330590,15600,15600,15600,15600,0
20230706,162200,24137330590,15600,15600,15600,15600,0
20230706,162100,24137330590,15600,15600,15600,15600,0
20230706,162000,24137330590,15600,15600,15600,15600,0
20230706,161900,24137330590,15600,15600,15600,15600,0
20230706,161800,24137330590,15600,15600,15600,15600,0
20230706,161700,24137330590,15600,15600,15600,15600,0
20230706,161600,24137330590,15600,15600,15600,15600,0
20230706,161500,24137330590,15600,15600,15600,15600,0
20230706,161400,24137330590,15600,15600,15600,15600,0
20230706,161300,24137330590,15600,15600,15600,15600,0
20230706,161200,24137330590,15600,15600,15600,15600,0
20230706,161100,24137330590,15600,15600,15600,15600,0
20230706,161000,24137330590,15600,15600,15600,15600,0
20230706,160900,24137330590,15600,15600,15600,15600,0
20230706,160800,24137330590,15600,15600,15600,15600,0
20230706,160700,24137330590,15600,15600,15600,15600,0
20230706,160600,24137330590,15600,15600,15600,15600,0
20230706,160500,24137330590,15600,15600,15600,15600,0
20230706,160400,24137330590,15600,15600,15600,15600,0
20230706,160300,24137330590,15600,15600,15600,15600,0
20230706,160200,24137330590,15600,15600,15600,15600,0
20230706,160100,24137330590,15600,15600,15600,15600,0
20230706,160000,24137330590,15600,15600,15600,15600,11543
20230706,155900,24137330590,15600,15600,15600,15600,0
20230706,155800,24137330590,15600,15600,15600,15600,0
20230706,155700,24137330590,15600,15600,15600,15600,0
20230706,155600,24137330590,15600,15600,15600,15600,0
20230706,155500,24137330590,15600,15600,15600,15600,0
20230706,155400,24137330590,15600,15600,15600,15600,0
20230706,155300,24137330590,15600,15600,15600,15600,0
20230706,155200,24137330590,15600,15600,15600,15600,0
20230706,155100,24137330590,15600,15600,15600,15600,0
20230706,155000,24137330590,15600,15600,15600,15600,0
20230706,154900,24137330590,15600,15600,15600,15600,0
20230706,154800,24137330590,15600,15600,15600,15600,0
20230706,154700,24137330590,15600,15600,15600,15600,0
20230706,154600,24137330590,15600,15600,15600,15600,0
20230706,154500,24137330590,15600,15600,15600,15600,0
20230706,154400,24137330590,15600,15600,15600,15600,0
20230706,154300,24137330590,15600,15600,15600,15600,0
20230706,154200,24137330590,15600,15600,15600,15600,0
20230706,154100,24137330590,15600,15600,15600,15600,0
20230706,154000,24137330590,15600,15600,15600,15600,0
20230706,153900,24137330590,15600,15600,15600,15600,0
20230706,153800,24137330590,15600,15600,15600,15600,0
20230706,153700,24137330590,15600,15600,15600,15600,0
20230706,153600,24137330590,15600,15600,15600,15600,0
20230706,153500,24137330590,15600,15600,15600,15600,0
20230706,153400,24137330590,15600,15600,15600,15600,0
20230706,153300,24137330590,15600,15600,15600,15600,0
20230706,153200,24137330590,15600,15600,15600,15600,0
20230706,153100,24137330590,15600,15600,15600,15600,0
20230706,153000,24137330590,15600,15600,15600,15600,23086
20230706,152900,23957259790,15550,15550,15550,15550,0
20230706,152800,23957259790,15550,15550,15550,15550,0
20230706,152700,23957259790,15550,15550,15550,15550,0
20230706,152600,23957259790,15550,15550,15550,15550,0
20230706,152500,23957259790,15550,15550,15550,15550,0
20230706,152400,23957259790,15550,15550,15550,15550,0
20230706,152300,23957259790,15550,15550,15550,15550,0
20230706,152200,23957259790,15550,15550,15550,15550,0
20230706,152100,23957259790,15550,15550,15550,15550,0
20230706,152000,23957259790,15550,15550,15550,15550,0
20230706,151900,23957259790,15550,15520,15550,15510,2152
20230706,151800,23923851040,15510,15510,15520,15500,1177
20230706,151700,23905594580,15510,15520,15520,15510,2054
20230706,151600,23873720100,15520,15510,15540,15510,1278
20230706,151500,23853885500,15510,15550,15550,15510,2315
20230706,151400,23817966540,15540,15510,15550,15510,792
20230706,151300,23805657400,15550,15500,15550,15500,2006
20230706,151200,23774537130,15500,15500,15530,15490,2335
20230706,151100,23738349120,15530,15530,15560,15490,16618
20230706,151000,23480594730,15530,15540,15560,15530,906
20230706,150900,23466517550,15540,15560,15570,15530,4197
20230706,150800,23401223400,15570,15580,15610,15560,6157
20230706,150700,23305268870,15560,15620,15620,15560,1976
20230706,150600,23274470150,15620,15660,15660,15620,5485
20230706,150500,23188648350,15660,15740,15740,15660,5805
20230706,150400,23097486310,15750,15730,15750,15720,1400
20230706,150300,23075455120,15740,15760,15760,15740,7291
20230706,150200,22960652700,15750,15760,15760,15750,2773
20230706,150100,22916967920,15760,15760,15790,15760,1807
20230706,150000,22888459290,15740,15720,15750,15710,2749
20230706,145900,22845234150,15720,15720,15740,15710,1993
20230706,145800,22813902970,15730,15780,15780,15720,1728
20230706,145700,22786707620,15780,15790,15800,15770,1011
20230706,145600,22770753750,15790,15810,15810,15780,6879
20230706,145500,22662088090,15810,15850,15850,15810,5538
20230706,145400,22574338800,15860,15860,15870,15850,2493
20230706,145300,22534810910,15870,15880,15900,15870,1392
20230706,145200,22512712450,15880,15880,15920,15870,3059
20230706,145100,22464058840,15870,15830,15890,15820,1961
20230706,145000,22432956180,15820,15790,15830,15780,3822
20230706,144900,22372556260,15790,15750,15800,15750,3297
20230706,144800,22320547710,15750,15750,15780,15750,1019
20230706,144700,22304489700,15750,15750,15780,15740,1341
20230706,144600,22283348770,15750,15740,15780,15740,2451
20230706,144500,22244694290,15750,15780,15780,15740,4011
20230706,144400,22181454540,15780,15760,15780,15760,1165
20230706,144300,22163076640,15760,15770,15780,15710,1283
20230706,144200,22142861360,15790,15690,15790,15680,2452
20230706,144100,22104322090,15700,15670,15700,15670,526
20230706,144000,22096070000,15670,15660,15690,15660,1286
20230706,143900,22075927860,15660,15660,15680,15650,715
20230706,143800,22064727120,15650,15660,15680,15630,1419
20230706,143700,22042510910,15650,15650,15690,15640,1386
20230706,143600,22020801930,15640,15610,15650,15600,648
20230706,143500,22010680820,15610,15600,15620,15600,421
20230706,143400,22004111550,15600,15610,15610,15590,469
20230706,143300,21996794460,15610,15570,15610,15570,1047
20230706,143200,21980472830,15580,15570,15580,15560,642
20230706,143100,21970477410,15570,15580,15580,15560,395
20230706,143000,21964328910,15570,15570,15590,15560,932
20230706,142900,21949814610,15580,15550,15580,15550,713
20230706,142800,21938715330,15570,15540,15570,15540,3094
20230706,142700,21890581430,15540,15500,15560,15500,3305
20230706,142600,21839214590,15480,15510,15510,15480,658
20230706,142500,21829019520,15510,15520,15520,15460,5085
20230706,142400,21750205560,15520,15480,15520,15450,716
20230706,142300,21739116140,15450,15440,15470,15440,943
20230706,142200,21724548280,15430,15410,15430,15410,565
20230706,142100,21715836790,15420,15420,15450,15410,674
20230706,142000,21705438090,15420,15410,15420,15410,721
20230706,141900,21694326210,15400,15410,15420,15400,1088
20230706,141800,21677555430,15410,15410,15450,15400,885
20230706,141700,21663915560,15410,15440,15450,15410,8486
20230706,141600,21532955120,15440,15440,15440,15430,810
20230706,141500,21520453380,15440,15420,15450,15420,191
20230706,141400,21517508030,15410,15420,15440,15400,1349
20230706,141300,21496710530,15420,15410,15420,15410,891
20230706,141200,21482977970,15430,15410,15440,15400,3489
20230706,141100,21429244890,15400,15400,15410,15380,1105
20230706,141000,21412233050,15400,15410,15410,15390,461
20230706,140900,21405132080,15400,15420,15430,15380,2666
20230706,140800,21364056210,15420,15450,15450,15420,486
20230706,140700,21356555280,15430,15430,15430,15430,568
20230706,140600,21347791040,15430,15420,15450,15420,1126
20230706,140500,21330418810,15420,15430,15430,15410,1007
20230706,140400,21314888690,15420,15460,15460,15420,2972
20230706,140300,21269027960,15440,15470,15480,15440,5984
20230706,140200,21176495950,15510,15550,15560,15460,8111
20230706,140100,21050823360,15560,15550,15570,15540,1092
20230706,140000,21033847810,15550,15520,15570,15520,533
20230706,135900,21025568870,15570,15570,15570,15510,578
20230706,135800,21016601530,15570,15500,15580,15500,1876
20230706,135700,20987403250,15500,15560,15570,15500,605
20230706,135600,20978006780,15490,15480,15560,15470,2446
20230706,135500,20940095750,15480,15480,15480,15470,454
20230706,135400,20933070020,15480,15480,15500,15470,982
20230706,135300,20917867630,15480,15480,15500,15470,827
20230706,135200,20905064640,15480,15490,15490,15470,819
20230706,135100,20892388270,15490,15530,15550,15490,2232
20230706,135000,20857751770,15530,15510,15560,15510,518
20230706,134900,20849709120,15500,15480,15500,15480,204
20230706,134800,20846549880,15460,15470,15480,15460,880
20230706,134700,20832942280,15470,15480,15480,15470,131
20230706,134600,20830915210,15480,15460,15480,15460,179
20230706,134500,20828147850,15490,15510,15520,15460,15192
20230706,134400,20592839110,15510,15550,15550,15490,2321
20230706,134300,20556836830,15560,15490,15560,15490,1687
20230706,134200,20530639180,15490,15490,15500,15470,1143
20230706,134100,20512939370,15490,15470,15530,15470,1285
20230706,134000,20493018000,15470,15490,15500,15470,2257
20230706,133900,20458087110,15470,15540,15540,15470,2423
20230706,133800,20420559380,15540,15540,15570,15500,1771
20230706,133700,20393048870,15540,15480,15580,15460,1640
20230706,133600,20367628390,15480,15460,15490,15430,1191
20230706,133500,20349222220,15460,15450,15470,15430,2186
20230706,133400,20315465410,15450,15460,15460,15430,905
20230706,133300,20301482820,15460,15410,15470,15400,1754
20230706,133200,20274426070,15410,15350,15410,15350,3892
20230706,133100,20214611630,15350,15400,15410,15350,8564
20230706,133000,20082891740,15390,15410,15430,15380,3109
20230706,132900,20035041650,15410,15430,15430,15400,8081
20230706,132800,19910491290,15430,15480,15480,15430,5454
20230706,132700,19826211820,15480,15530,15560,15480,3658
20230706,132600,19769497630,15530,15590,15590,15530,2175
20230706,132500,19735648410,15590,15580,15590,15560,938
20230706,132400,19721046520,15580,15510,15580,15510,1372
20230706,132300,19699733300,15560,15580,15580,15500,4136
20230706,132200,19635543070,15580,15590,15600,15570,1572
20230706,132100,19611040420,15580,15550,15600,15550,1896
20230706,132000,19581510330,15550,15540,15550,15500,7266
20230706,131900,19468825820,15540,15550,15550,15530,1604
20230706,131800,19443898880,15550,15560,15590,15550,2521
20230706,131700,19404675740,15560,15560,15600,15560,1261
20230706,131600,19385052670,15560,15620,15620,15560,1085
20230706,131500,19368142580,15620,15670,15670,15610,939
20230706,131400,19353466540,15670,15680,15680,15630,1511
20230706,131300,19329814980,15680,15650,15680,15650,303
20230706,131200,19325069620,15650,15600,15660,15600,752
20230706,131100,19313316860,15580,15630,15630,15550,3292
20230706,131000,19262028670,15640,15640,15650,15550,10867
20230706,130900,19092834330,15650,15590,15650,15590,2057
20230706,130800,19060702470,15590,15590,15610,15570,2051
20230706,130700,19028714820,15590,15590,15600,15570,984
20230706,130600,19013380760,15570,15590,15620,15570,735
20230706,130500,19001927650,15590,15600,15600,15550,3872
20230706,130400,18941614190,15590,15640,15650,15580,5820
20230706,130300,18850743720,15640,15680,15680,15640,3093
20230706,130200,18802330220,15670,15770,15770,15650,12221
20230706,130100,18610481850,15770,15740,15770,15730,719
20230706,130000,18599162010,15740,15740,15750,15720,456
20230706,125900,18591986910,15740,15780,15780,15720,18174
20230706,125800,18306229170,15780,15760,15810,15720,15509
20230706,125700,18062320210,15810,15820,15820,15730,5602
20230706,125600,17974121100,15820,15760,15820,15710,12532
20230706,125500,17776991440,15760,15840,15840,15760,3224
20230706,125400,17726076130,15840,15840,15850,15830,1840
20230706,125300,17696945280,15840,15850,15850,15830,677
20230706,125200,17686222930,15850,15850,15860,15840,754
20230706,125100,17674268920,15850,15820,15850,15800,3888
20230706,125000,17612789140,15820,15840,15850,15820,4129
20230706,124900,17547464700,15840,15810,15850,15810,3631
20230706,124800,17490028090,15810,15880,15890,15810,5424
20230706,124700,17404104020,15880,15950,15960,15870,6684
20230706,124600,17297814110,15950,15930,15960,15930,979
20230706,124500,17282200540,15940,15940,15940,15930,744
20230706,124400,17270342180,15950,15930,15970,15930,165
20230706,124300,17267709340,15990,15930,15990,15920,4649
20230706,124200,17193641960,15930,15970,15990,15930,2340
20230706,124100,17156325340,15990,15960,16000,15940,2424
20230706,124000,17117636470,15960,16000,16010,15950,3515
20230706,123900,17061460550,16000,16060,16060,16000,2422
20230706,123800,17022679140,16030,16090,16090,16030,247
20230706,123700,17018713190,16090,16040,16100,16000,12666
20230706,123600,16815915670,16100,16100,16110,16030,8780
20230706,123500,16674812330,16100,16100,16110,16080,1328
20230706,123400,16653433600,16100,16140,16140,16100,916
20230706,123300,16638673130,16140,16180,16190,16100,9097
20230706,123200,16491721130,16180,16200,16210,16180,3148
20230706,123100,16440743150,16210,16230,16240,16210,2833
20230706,123000,16394776930,16230,16270,16270,16230,1922
20230706,122900,16363538810,16300,16270,16300,16260,2493
20230706,122800,16322949120,16280,16280,16280,16260,770
20230706,122700,16310421880,16290,16280,16290,16270,1353
20230706,122600,16288407360,16270,16340,16350,16260,3008
20230706,122500,16239377660,16350,16350,16370,16320,4026
20230706,122400,16173555660,16350,16380,16380,16340,4606
20230706,122300,16098164710,16370,16380,16390,16370,3706
20230706,122200,16037477340,16380,16370,16380,16370,4496
20230706,122100,15963844640,16380,16320,16380,16290,9960
20230706,122000,15801012860,16320,16280,16320,16270,2798
20230706,121900,15755422270,16260,16280,16280,16260,1418
20230706,121800,15732350300,16270,16270,16290,16270,2145
20230706,121700,15697446640,16290,16280,16300,16280,1213
20230706,121600,15677692750,16280,16290,16300,16280,695
20230706,121500,15666374800,16290,16320,16330,16290,773
20230706,121400,15653765000,16320,16320,16340,16280,5757
20230706,121300,15559819310,16320,16320,16330,16300,1901
20230706,121200,15528806490,16320,16280,16330,16260,7989
20230706,121100,15398552370,16280,16290,16290,16240,208
20230706,121000,15395167200,16290,16220,16300,16220,5252
20230706,120900,15309689880,16220,16200,16230,16200,896
20230706,120800,15295170140,16200,16240,16250,16200,1974
20230706,120700,15263166510,16250,16280,16280,16240,1075
20230706,120600,15245682140,16270,16270,16300,16270,2440
20230706,120500,15205936420,16280,16240,16280,16210,5131
20230706,120400,15122540870,16250,16210,16250,16210,2135
20230706,120300,15087885030,16210,16120,16210,16120,7874
20230706,120200,14960647440,16110,16080,16110,16080,1485
20230706,120100,14936740020,16080,16080,16100,16080,512
20230706,120000,14928503640,16070,16080,16090,16070,389
20230706,115900,14922248530,16090,16100,16100,16080,291
20230706,115800,14917569080,16100,16110,16110,16080,879
20230706,115700,14903417840,16110,16110,16110,16100,520
20230706,115600,14895045490,16110,16100,16110,16100,391
20230706,115500,14888750130,16110,16110,16110,16100,544
20230706,115400,14879991430,16110,16100,16120,16100,190
20230706,115300,14876931650,16100,16090,16120,16090,3184
20230706,115200,14825671330,16090,16050,16090,16040,891
20230706,115100,14811371460,16050,16080,16090,16050,362
20230706,115000,14805554050,16040,16050,16090,16040,3245
20230706,114900,14753473260,16060,16050,16060,16040,275
20230706,114800,14749059640,16050,16050,16060,16040,248
20230706,114700,14745079990,16060,16030,16070,16030,2108
20230706,114600,14711263540,16050,16020,16060,16020,541
20230706,114500,14702589590,16040,16070,16070,16020,2096
20230706,114400,14668968600,16070,16090,16100,16060,863
20230706,114300,14655095250,16100,16130,16150,16080,1398
20230706,114200,14632576340,16130,16120,16150,16120,417
20230706,114100,14625853000,16130,16170,16180,16130,491
20230706,114000,14617922750,16170,16190,16200,16170,695
20230706,113900,14606678080,16190,16250,16250,16190,1407
20230706,113800,14583868510,16240,16200,16250,16200,3788
20230706,113700,14522378990,16200,16170,16200,16170,1006
20230706,113600,14506108040,16180,16160,16200,16160,2759
20230706,113500,14461447040,16160,16130,16160,16130,780
20230706,113400,14448851590,16130,16100,16150,16100,210
20230706,113300,14445467410,16110,16110,16120,16100,1311
20230706,113200,14424355420,16120,16130,16160,16110,732
20230706,113100,14412556180,16130,16170,16180,16130,5478
20230706,113000,14324138580,16180,16150,16180,16140,1153
20230706,112900,14305524140,16160,16150,16190,16150,1791
20230706,112800,14276590780,16150,16190,16190,16150,5041
20230706,112700,14195162680,16200,16230,16240,16190,1075
20230706,112600,14177747050,16230,16180,16240,16170,8788
20230706,112500,14035404670,16190,16200,16200,16180,761
20230706,112400,14023085880,16200,16220,16220,16190,1868
20230706,112300,13992827810,16220,16200,16220,16200,4718
20230706,112200,13916375400,16200,16200,16200,16200,921
20230706,112100,13901455200,16200,16200,16210,16190,3226
20230706,112000,13849194310,16200,16170,16200,16160,7688
20230706,111900,13724751260,16170,16190,16190,16170,1759
20230706,111800,13696293640,16190,16130,16190,16130,3020
20230706,111700,13647473330,16140,16140,16140,16120,698
20230706,111600,13636216390,16130,16120,16140,16080,2852
20230706,111500,13590236510,16120,16060,16120,16060,3272
20230706,111400,13537554730,16070,16090,16090,16060,4668
20230706,111300,13462500450,16090,16090,16090,16070,1102
20230706,111200,13444770670,16090,16070,16120,16070,533
20230706,111100,13436193210,16120,16110,16120,16050,2117
20230706,111000,13402121500,16110,16030,16120,16030,3769
20230706,110900,13341612910,16030,16050,16050,16020,887
20230706,110800,13327392580,16050,16050,16060,16030,1374
20230706,110700,13305340320,16060,16070,16070,16020,2120
20230706,110600,13271298320,16120,16100,16130,16050,1974
20230706,110500,13239492760,16100,16110,16110,16040,1375
20230706,110400,13217408010,16110,16120,16120,16020,4548
20230706,110300,13144435200,16130,16080,16130,16080,3285
20230706,110200,13091594550,16130,16060,16140,16060,344
20230706,110100,13086047880,16030,16140,16170,16030,3995
20230706,110000,13021744520,16140,16080,16140,16060,1891
20230706,105900,12991279910,16080,16060,16080,16040,2331
20230706,105800,12953870810,16060,16090,16100,16030,3919
20230706,105700,12890952490,16080,16120,16130,16080,2216
20230706,105600,12855262510,16140,16170,16180,16110,2051
20230706,105500,12822172960,16160,16110,16170,16110,4461
20230706,105400,12750157390,16110,16140,16140,16090,4260
20230706,105300,12681556390,16140,16180,16190,16130,1635
20230706,105200,12655149150,16210,16290,16290,16170,1475
20230706,105100,12631201680,16300,16300,16320,16220,4413
20230706,105000,12559350040,16300,16120,16300,16080,11743
20230706,104900,12369098790,16120,16090,16150,16080,5144
20230706,104800,12286268410,16080,16250,16250,16000,16934
20230706,104700,12012183950,16260,16290,16300,16260,5007
20230706,104600,11930660060,16300,16260,16360,16230,10609
20230706,104500,11757865670,16260,16390,16390,16260,13384
20230706,104400,11539393070,16390,16360,16420,16360,3885
20230706,104300,11475681530,16360,16330,16400,16310,6382
20230706,104200,11371325600,16320,16400,16420,16320,9705
20230706,104100,11212342920,16420,16360,16440,16350,14727
20230706,104000,10970829110,16360,16320,16390,16320,9882
20230706,103900,10809084040,16350,16340,16370,16300,9530
20230706,103800,10653449750,16340,16360,16450,16340,24595
20230706,103700,10250080180,16350,16240,16380,16220,19467
20230706,103600,9932649020,16240,16160,16260,16160,20956
20230706,103500,9592916730,16160,16140,16170,16130,6355
20230706,103400,9490238440,16140,16050,16150,16050,17922
20230706,103300,9201472200,16060,16040,16070,16040,2787
20230706,103200,9156727760,16040,16070,16070,16010,2001
20230706,103100,9124586590,16070,16040,16080,15980,3411
20230706,103000,9069873930,16000,16040,16070,16000,6470
20230706,102900,8966150260,16060,16030,16090,16020,441
20230706,102800,8959075520,16020,16100,16130,16010,12035
20230706,102700,8765446010,16100,15920,16100,15920,30949
20230706,102600,8269726120,15930,15830,15930,15810,13260
20230706,102500,8059354640,15830,15830,15840,15820,680
20230706,102400,8048590850,15830,15820,15830,15810,386
20230706,102300,8042482250,15810,15780,15830,15780,1106
20230706,102200,8025015050,15780,15850,15850,15780,902
20230706,102100,8010761560,15850,15830,15850,15800,1206
20230706,102000,7991687210,15830,15820,15840,15820,972
20230706,101900,7976297880,15820,15850,15850,15800,499
20230706,101800,7968409660,15860,15830,15880,15830,3978
20230706,101700,7905310590,15840,15720,15840,15710,4433
20230706,101600,7835357400,15710,15710,15720,15700,3775
20230706,101500,7776083900,15710,15730,15730,15700,4124
20230706,101400,7711279240,15730,15770,15790,15730,4128
20230706,101300,7646244920,15770,15790,15810,15760,3607
20230706,101200,7589333790,15810,15780,15810,15770,2835
20230706,101100,7544585920,15780,15830,15830,15780,1822
20230706,101000,7515775110,15830,15820,15860,15810,1933
20230706,100900,7485191150,15860,15850,15860,15770,6183
20230706,100800,7387371350,15860,15900,15910,15860,7851
20230706,100700,7262756050,15900,15860,15920,15860,3264
20230706,100600,7210914730,15870,15970,15980,15870,11427
20230706,100500,7028729580,15980,15950,15990,15940,6985
20230706,100400,6917184450,15950,15890,15980,15890,17095
20230706,100300,6644713490,15890,15870,15910,15860,4178
20230706,100200,6578312730,15880,15900,15900,15880,7301
20230706,100100,6462295170,15920,15870,15940,15860,20332
20230706,100000,6138767090,15820,15730,15880,15730,19873
20230706,095900,5824320040,15730,15800,15800,15730,3600
20230706,095800,5767589830,15800,15790,15800,15750,6449
20230706,095700,5665785470,15790,15790,15830,15760,5920
20230706,095600,5572210990,15790,15760,15800,15740,10321
20230706,095500,5409298230,15770,15810,15850,15770,13449
20230706,095400,5196597260,15820,15760,15860,15760,22097
20230706,095300,4846926280,15780,15610,15800,15610,20447
20230706,095200,4525742840,15610,15610,15620,15590,5206
20230706,095100,4444464800,15590,15550,15600,15550,15173
20230706,095000,4207907560,15550,15500,15550,15500,6192
20230706,094900,4111708270,15500,15490,15520,15490,3848
20230706,094800,4052077690,15490,15430,15490,15420,4199
20230706,094700,3987164310,15430,15430,15430,15420,366
20230706,094600,3981517650,15420,15380,15420,15380,1622
20230706,094500,3956547500,15390,15340,15390,15330,1292
20230706,094400,3936679190,15360,15320,15360,15300,973
20230706,094300,3921768720,15310,15320,15320,15290,1060
20230706,094200,3905545600,15280,15240,15310,15240,2749
20230706,094100,3863522250,15250,15260,15260,15250,959
20230706,094000,3848896570,15250,15240,15260,15240,724
20230706,093900,3837860150,15230,15240,15240,15230,2004
20230706,093800,3807330980,15240,15270,15270,15230,5697
20230706,093700,3720487690,15270,15270,15270,15260,1166
20230706,093600,3702685870,15290,15310,15310,15260,6833
20230706,093500,3598209010,15310,15340,15340,15300,3770
20230706,093400,3540463220,15340,15360,15360,15340,2411
20230706,093300,3503463840,15360,15360,15360,15340,287
20230706,093200,3499058060,15360,15310,15360,15310,972
20230706,093100,3484165630,15320,15350,15390,15320,1297
20230706,093000,3464281320,15340,15450,15450,15340,6938
20230706,092900,3357442430,15450,15470,15470,15450,2385
20230706,092800,3320559550,15470,15470,15480,15460,1938
20230706,092700,3290566500,15460,15490,15500,15460,2679
20230706,092600,3249106740,15500,15470,15500,15450,1207
20230706,092500,3230415160,15470,15420,15480,15390,2247
20230706,092400,3195766060,15410,15510,15530,15410,3947
20230706,092300,3134692050,15510,15550,15550,15510,3386
20230706,092200,3082120660,15550,15530,15560,15520,7485
20230706,092100,2965825100,15540,15580,15600,15530,33036
20230706,092000,2451320950,15570,15470,15590,15450,16215
20230706,091900,2199791070,15450,15370,15460,15370,8225
20230706,091800,2072976400,15370,15370,15370,15360,3021
20230706,091700,2026558670,15370,15330,15370,15320,1916
20230706,091600,1997163340,15320,15350,15370,15310,4292
20230706,091500,1931321730,15370,15450,15480,15350,12386
20230706,091400,1740624660,15460,15300,15470,15300,14232
20230706,091300,1521679870,15300,15230,15350,15220,14111
20230706,091200,1306218650,15220,15120,15230,15100,9545
20230706,091100,1161491880,15130,14910,15130,14910,9986
20230706,091000,1011356480,14950,14880,14980,14880,1820
20230706,090900,984233240,14880,14990,14990,14880,5004
20230706,090800,909682140,14990,14950,14990,14940,1205
20230706,090700,891662350,14980,14940,15000,14940,3660
20230706,090600,836800410,14940,15040,15100,14940,4458
20230706,090500,769865560,15000,14990,15030,14870,3717
20230706,090400,714247610,15020,14900,15020,14800,15139
20230706,090300,489077920,14890,15050,15050,14890,4750
20230706,090200,418042930,15060,15130,15160,15060,7755
20230706,090100,300883380,15160,15170,15180,15110,6577
20230706,090000,201358630,15180,15160,15180,15130,11837