KissMeData/396270/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,205200,6896204510,15260,15260,15260,15260,9216
20230707,205100,6896204510,15260,15260,15260,15260,0
20230707,205000,6896204510,15260,15260,15260,15260,0
20230707,204900,6896204510,15260,15260,15260,15260,0
20230707,204800,6896204510,15260,15260,15260,15260,0
20230707,204700,6896204510,15260,15260,15260,15260,0
20230707,204600,6896204510,15260,15260,15260,15260,0
20230707,204500,6896204510,15260,15260,15260,15260,0
20230707,204400,6896204510,15260,15260,15260,15260,0
20230707,204300,6896204510,15260,15260,15260,15260,0
20230707,204200,6896204510,15260,15260,15260,15260,0
20230707,204100,6896204510,15260,15260,15260,15260,0
20230707,204000,6896204510,15260,15260,15260,15260,0
20230707,203900,6896204510,15260,15260,15260,15260,0
20230707,203800,6896204510,15260,15260,15260,15260,0
20230707,203700,6896204510,15260,15260,15260,15260,0
20230707,203600,6896204510,15260,15260,15260,15260,0
20230707,203500,6896204510,15260,15260,15260,15260,0
20230707,203400,6896204510,15260,15260,15260,15260,0
20230707,203300,6896204510,15260,15260,15260,15260,0
20230707,203200,6896204510,15260,15260,15260,15260,0
20230707,203100,6896204510,15260,15260,15260,15260,0
20230707,203000,6896204510,15260,15260,15260,15260,0
20230707,202900,6896204510,15260,15260,15260,15260,0
20230707,202800,6896204510,15260,15260,15260,15260,0
20230707,202700,6896204510,15260,15260,15260,15260,0
20230707,202600,6896204510,15260,15260,15260,15260,0
20230707,202500,6896204510,15260,15260,15260,15260,0
20230707,202400,6896204510,15260,15260,15260,15260,0
20230707,202300,6896204510,15260,15260,15260,15260,0
20230707,202200,6896204510,15260,15260,15260,15260,9216
20230707,202100,6896204510,15260,15260,15260,15260,0
20230707,202000,6896204510,15260,15260,15260,15260,0
20230707,201900,6896204510,15260,15260,15260,15260,0
20230707,201800,6896204510,15260,15260,15260,15260,0
20230707,201700,6896204510,15260,15260,15260,15260,0
20230707,201600,6896204510,15260,15260,15260,15260,0
20230707,201500,6896204510,15260,15260,15260,15260,0
20230707,201400,6896204510,15260,15260,15260,15260,0
20230707,201300,6896204510,15260,15260,15260,15260,0
20230707,201200,6896204510,15260,15260,15260,15260,0
20230707,201100,6896204510,15260,15260,15260,15260,0
20230707,201000,6896204510,15260,15260,15260,15260,0
20230707,200900,6896204510,15260,15260,15260,15260,0
20230707,200800,6896204510,15260,15260,15260,15260,0
20230707,200700,6896204510,15260,15260,15260,15260,0
20230707,200600,6896204510,15260,15260,15260,15260,0
20230707,200500,6896204510,15260,15260,15260,15260,0
20230707,200400,6896204510,15260,15260,15260,15260,0
20230707,200300,6896204510,15260,15260,15260,15260,0
20230707,200200,6896204510,15260,15260,15260,15260,0
20230707,200100,6896204510,15260,15260,15260,15260,0
20230707,200000,6896204510,15260,15260,15260,15260,0
20230707,195900,6896204510,15260,15260,15260,15260,0
20230707,195800,6896204510,15260,15260,15260,15260,0
20230707,195700,6896204510,15260,15260,15260,15260,0
20230707,195600,6896204510,15260,15260,15260,15260,0
20230707,195500,6896204510,15260,15260,15260,15260,0
20230707,195400,6896204510,15260,15260,15260,15260,0
20230707,195300,6896204510,15260,15260,15260,15260,0
20230707,195200,6896204510,15260,15260,15260,15260,9216
20230707,195100,6896204510,15260,15260,15260,15260,0
20230707,195000,6896204510,15260,15260,15260,15260,0
20230707,194900,6896204510,15260,15260,15260,15260,0
20230707,194800,6896204510,15260,15260,15260,15260,0
20230707,194700,6896204510,15260,15260,15260,15260,0
20230707,194600,6896204510,15260,15260,15260,15260,0
20230707,194500,6896204510,15260,15260,15260,15260,0
20230707,194400,6896204510,15260,15260,15260,15260,0
20230707,194300,6896204510,15260,15260,15260,15260,0
20230707,194200,6896204510,15260,15260,15260,15260,0
20230707,194100,6896204510,15260,15260,15260,15260,0
20230707,194000,6896204510,15260,15260,15260,15260,0
20230707,193900,6896204510,15260,15260,15260,15260,0
20230707,193800,6896204510,15260,15260,15260,15260,0
20230707,193700,6896204510,15260,15260,15260,15260,0
20230707,193600,6896204510,15260,15260,15260,15260,0
20230707,193500,6896204510,15260,15260,15260,15260,0
20230707,193400,6896204510,15260,15260,15260,15260,0
20230707,193300,6896204510,15260,15260,15260,15260,0
20230707,193200,6896204510,15260,15260,15260,15260,0
20230707,193100,6896204510,15260,15260,15260,15260,0
20230707,193000,6896204510,15260,15260,15260,15260,0
20230707,192900,6896204510,15260,15260,15260,15260,0
20230707,192800,6896204510,15260,15260,15260,15260,0
20230707,192700,6896204510,15260,15260,15260,15260,0
20230707,192600,6896204510,15260,15260,15260,15260,0
20230707,192500,6896204510,15260,15260,15260,15260,0
20230707,192400,6896204510,15260,15260,15260,15260,0
20230707,192300,6896204510,15260,15260,15260,15260,0
20230707,192200,6896204510,15260,15260,15260,15260,9216
20230707,192100,6896204510,15260,15260,15260,15260,0
20230707,192000,6896204510,15260,15260,15260,15260,0
20230707,191900,6896204510,15260,15260,15260,15260,0
20230707,191800,6896204510,15260,15260,15260,15260,0
20230707,191700,6896204510,15260,15260,15260,15260,0
20230707,191600,6896204510,15260,15260,15260,15260,0
20230707,191500,6896204510,15260,15260,15260,15260,0
20230707,191400,6896204510,15260,15260,15260,15260,0
20230707,191300,6896204510,15260,15260,15260,15260,0
20230707,191200,6896204510,15260,15260,15260,15260,0
20230707,191100,6896204510,15260,15260,15260,15260,0
20230707,191000,6896204510,15260,15260,15260,15260,0
20230707,190900,6896204510,15260,15260,15260,15260,0
20230707,190800,6896204510,15260,15260,15260,15260,0
20230707,190700,6896204510,15260,15260,15260,15260,0
20230707,190600,6896204510,15260,15260,15260,15260,0
20230707,190500,6896204510,15260,15260,15260,15260,0
20230707,190400,6896204510,15260,15260,15260,15260,0
20230707,190300,6896204510,15260,15260,15260,15260,0
20230707,190200,6896204510,15260,15260,15260,15260,0
20230707,190100,6896204510,15260,15260,15260,15260,0
20230707,190000,6896204510,15260,15260,15260,15260,0
20230707,185900,6896204510,15260,15260,15260,15260,0
20230707,185800,6896204510,15260,15260,15260,15260,0
20230707,185700,6896204510,15260,15260,15260,15260,0
20230707,185600,6896204510,15260,15260,15260,15260,0
20230707,185500,6896204510,15260,15260,15260,15260,0
20230707,185400,6896204510,15260,15260,15260,15260,0
20230707,185300,6896204510,15260,15260,15260,15260,0
20230707,185200,6896204510,15260,15260,15260,15260,9216
20230707,185100,6896204510,15260,15260,15260,15260,0
20230707,185000,6896204510,15260,15260,15260,15260,0
20230707,184900,6896204510,15260,15260,15260,15260,0
20230707,184800,6896204510,15260,15260,15260,15260,0
20230707,184700,6896204510,15260,15260,15260,15260,0
20230707,184600,6896204510,15260,15260,15260,15260,0
20230707,184500,6896204510,15260,15260,15260,15260,0
20230707,184400,6896204510,15260,15260,15260,15260,0
20230707,184300,6896204510,15260,15260,15260,15260,0
20230707,184200,6896204510,15260,15260,15260,15260,0
20230707,184100,6896204510,15260,15260,15260,15260,0
20230707,184000,6896204510,15260,15260,15260,15260,0
20230707,183900,6896204510,15260,15260,15260,15260,0
20230707,183800,6896204510,15260,15260,15260,15260,0
20230707,183700,6896204510,15260,15260,15260,15260,0
20230707,183600,6896204510,15260,15260,15260,15260,0
20230707,183500,6896204510,15260,15260,15260,15260,0
20230707,183400,6896204510,15260,15260,15260,15260,0
20230707,183300,6896204510,15260,15260,15260,15260,0
20230707,183200,6896204510,15260,15260,15260,15260,0
20230707,183100,6896204510,15260,15260,15260,15260,0
20230707,183000,6896204510,15260,15260,15260,15260,0
20230707,182900,6896204510,15260,15260,15260,15260,0
20230707,182800,6896204510,15260,15260,15260,15260,0
20230707,182700,6896204510,15260,15260,15260,15260,0
20230707,182600,6896204510,15260,15260,15260,15260,0
20230707,182500,6896204510,15260,15260,15260,15260,0
20230707,182400,6896204510,15260,15260,15260,15260,0
20230707,182300,6896204510,15260,15260,15260,15260,0
20230707,182200,6896204510,15260,15260,15260,15260,9216
20230707,182100,6896204510,15260,15260,15260,15260,0
20230707,182000,6896204510,15260,15260,15260,15260,0
20230707,181900,6896204510,15260,15260,15260,15260,0
20230707,181800,6896204510,15260,15260,15260,15260,0
20230707,181700,6896204510,15260,15260,15260,15260,0
20230707,181600,6896204510,15260,15260,15260,15260,0
20230707,181500,6896204510,15260,15260,15260,15260,0
20230707,181400,6896204510,15260,15260,15260,15260,0
20230707,181300,6896204510,15260,15260,15260,15260,0
20230707,181200,6896204510,15260,15260,15260,15260,0
20230707,181100,6896204510,15260,15260,15260,15260,0
20230707,181000,6896204510,15260,15260,15260,15260,0
20230707,180900,6896204510,15260,15260,15260,15260,0
20230707,180800,6896204510,15260,15260,15260,15260,0
20230707,180700,6896204510,15260,15260,15260,15260,0
20230707,180600,6896204510,15260,15260,15260,15260,0
20230707,180500,6896204510,15260,15260,15260,15260,0
20230707,180400,6896204510,15260,15260,15260,15260,0
20230707,180300,6896204510,15260,15260,15260,15260,0
20230707,180200,6896204510,15260,15260,15260,15260,0
20230707,180100,6896204510,15260,15260,15260,15260,0
20230707,180000,6896204510,15260,15260,15260,15260,0
20230707,175900,6896204510,15260,15260,15260,15260,0
20230707,175800,6896204510,15260,15260,15260,15260,0
20230707,175700,6896204510,15260,15260,15260,15260,0
20230707,175600,6896204510,15260,15260,15260,15260,0
20230707,175500,6896204510,15260,15260,15260,15260,0
20230707,175400,6896204510,15260,15260,15260,15260,0
20230707,175300,6896204510,15260,15260,15260,15260,0
20230707,175200,6896204510,15260,15260,15260,15260,9216
20230707,175100,6896204510,15260,15260,15260,15260,0
20230707,175000,6896204510,15260,15260,15260,15260,0
20230707,174900,6896204510,15260,15260,15260,15260,0
20230707,174800,6896204510,15260,15260,15260,15260,0
20230707,174700,6896204510,15260,15260,15260,15260,0
20230707,174600,6896204510,15260,15260,15260,15260,0
20230707,174500,6896204510,15260,15260,15260,15260,0
20230707,174400,6896204510,15260,15260,15260,15260,0
20230707,174300,6896204510,15260,15260,15260,15260,0
20230707,174200,6896204510,15260,15260,15260,15260,0
20230707,174100,6896204510,15260,15260,15260,15260,0
20230707,174000,6896204510,15260,15260,15260,15260,0
20230707,173900,6896204510,15260,15260,15260,15260,0
20230707,173800,6896204510,15260,15260,15260,15260,0
20230707,173700,6896204510,15260,15260,15260,15260,0
20230707,173600,6896204510,15260,15260,15260,15260,0
20230707,173500,6896204510,15260,15260,15260,15260,0
20230707,173400,6896204510,15260,15260,15260,15260,0
20230707,173300,6896204510,15260,15260,15260,15260,0
20230707,173200,6896204510,15260,15260,15260,15260,0
20230707,173100,6896204510,15260,15260,15260,15260,0
20230707,173000,6896204510,15260,15260,15260,15260,0
20230707,172900,6896204510,15260,15260,15260,15260,0
20230707,172800,6896204510,15260,15260,15260,15260,0
20230707,172700,6896204510,15260,15260,15260,15260,0
20230707,172600,6896204510,15260,15260,15260,15260,0
20230707,172500,6896204510,15260,15260,15260,15260,0
20230707,172400,6896204510,15260,15260,15260,15260,0
20230707,172300,6896204510,15260,15260,15260,15260,0
20230707,172200,6896204510,15260,15260,15260,15260,9216
20230707,172100,6896204510,15260,15260,15260,15260,0
20230707,172000,6896204510,15260,15260,15260,15260,0
20230707,171900,6896204510,15260,15260,15260,15260,0
20230707,171800,6896204510,15260,15260,15260,15260,0
20230707,171700,6896204510,15260,15260,15260,15260,0
20230707,171600,6896204510,15260,15260,15260,15260,0
20230707,171500,6896204510,15260,15260,15260,15260,0
20230707,171400,6896204510,15260,15260,15260,15260,0
20230707,171300,6896204510,15260,15260,15260,15260,0
20230707,171200,6896204510,15260,15260,15260,15260,0
20230707,171100,6896204510,15260,15260,15260,15260,0
20230707,171000,6896204510,15260,15260,15260,15260,0
20230707,170900,6896204510,15260,15260,15260,15260,0
20230707,170800,6896204510,15260,15260,15260,15260,0
20230707,170700,6896204510,15260,15260,15260,15260,0
20230707,170600,6896204510,15260,15260,15260,15260,0
20230707,170500,6896204510,15260,15260,15260,15260,0
20230707,170400,6896204510,15260,15260,15260,15260,0
20230707,170300,6896204510,15260,15260,15260,15260,0
20230707,170200,6896204510,15260,15260,15260,15260,0
20230707,170100,6896204510,15260,15260,15260,15260,0
20230707,170000,6896204510,15260,15260,15260,15260,0
20230707,165900,6896204510,15260,15260,15260,15260,0
20230707,165800,6896204510,15260,15260,15260,15260,0
20230707,165700,6896204510,15260,15260,15260,15260,0
20230707,165600,6896204510,15260,15260,15260,15260,0
20230707,165500,6896204510,15260,15260,15260,15260,0
20230707,165400,6896204510,15260,15260,15260,15260,0
20230707,165300,6896204510,15260,15260,15260,15260,0
20230707,165200,6896204510,15260,15260,15260,15260,9216
20230707,165100,6896204510,15260,15260,15260,15260,0
20230707,165000,6896204510,15260,15260,15260,15260,0
20230707,164900,6896204510,15260,15260,15260,15260,0
20230707,164800,6896204510,15260,15260,15260,15260,0
20230707,164700,6896204510,15260,15260,15260,15260,0
20230707,164600,6896204510,15260,15260,15260,15260,0
20230707,164500,6896204510,15260,15260,15260,15260,0
20230707,164400,6896204510,15260,15260,15260,15260,0
20230707,164300,6896204510,15260,15260,15260,15260,0
20230707,164200,6896204510,15260,15260,15260,15260,0
20230707,164100,6896204510,15260,15260,15260,15260,0
20230707,164000,6896204510,15260,15260,15260,15260,0
20230707,163900,6896204510,15260,15260,15260,15260,0
20230707,163800,6896204510,15260,15260,15260,15260,0
20230707,163700,6896204510,15260,15260,15260,15260,0
20230707,163600,6896204510,15260,15260,15260,15260,0
20230707,163500,6896204510,15260,15260,15260,15260,0
20230707,163400,6896204510,15260,15260,15260,15260,0
20230707,163300,6896204510,15260,15260,15260,15260,0
20230707,163200,6896204510,15260,15260,15260,15260,0
20230707,163100,6896204510,15260,15260,15260,15260,0
20230707,163000,6896204510,15260,15260,15260,15260,0
20230707,162900,6896204510,15260,15260,15260,15260,0
20230707,162800,6896204510,15260,15260,15260,15260,0
20230707,162700,6896204510,15260,15260,15260,15260,0
20230707,162600,6896204510,15260,15260,15260,15260,0
20230707,162500,6896204510,15260,15260,15260,15260,0
20230707,162400,6896204510,15260,15260,15260,15260,0
20230707,162300,6896204510,15260,15260,15260,15260,0
20230707,162200,6896204510,15260,15260,15260,15260,9216
20230707,162100,6896204510,15260,15260,15260,15260,0
20230707,162000,6896204510,15260,15260,15260,15260,0
20230707,161900,6896204510,15260,15260,15260,15260,0
20230707,161800,6896204510,15260,15260,15260,15260,0
20230707,161700,6896204510,15260,15260,15260,15260,0
20230707,161600,6896204510,15260,15260,15260,15260,0
20230707,161500,6896204510,15260,15260,15260,15260,0
20230707,161400,6896204510,15260,15260,15260,15260,0
20230707,161300,6896204510,15260,15260,15260,15260,0
20230707,161200,6896204510,15260,15260,15260,15260,0
20230707,161100,6896204510,15260,15260,15260,15260,0
20230707,161000,6896204510,15260,15260,15260,15260,0
20230707,160900,6896204510,15260,15260,15260,15260,0
20230707,160800,6896204510,15260,15260,15260,15260,0
20230707,160700,6896204510,15260,15260,15260,15260,0
20230707,160600,6896204510,15260,15260,15260,15260,0
20230707,160500,6896204510,15260,15260,15260,15260,0
20230707,160400,6896204510,15260,15260,15260,15260,0
20230707,160300,6896204510,15260,15260,15260,15260,0
20230707,160200,6896204510,15260,15260,15260,15260,0
20230707,160100,6896204510,15260,15260,15260,15260,0
20230707,160000,6896204510,15260,15260,15260,15260,0
20230707,155900,6896204510,15260,15260,15260,15260,0
20230707,155800,6896204510,15260,15260,15260,15260,0
20230707,155700,6896204510,15260,15260,15260,15260,0
20230707,155600,6896204510,15260,15260,15260,15260,0
20230707,155500,6896204510,15260,15260,15260,15260,0
20230707,155400,6896204510,15260,15260,15260,15260,0
20230707,155300,6896204510,15260,15260,15260,15260,0
20230707,155200,6896204510,15260,15260,15260,15260,9216
20230707,155100,6896204510,15260,15260,15260,15260,0
20230707,155000,6896204510,15260,15260,15260,15260,0
20230707,154900,6896204510,15260,15260,15260,15260,0
20230707,154800,6896204510,15260,15260,15260,15260,0
20230707,154700,6896204510,15260,15260,15260,15260,0
20230707,154600,6896204510,15260,15260,15260,15260,0
20230707,154500,6896204510,15260,15260,15260,15260,0
20230707,154400,6896204510,15260,15260,15260,15260,0
20230707,154300,6896204510,15260,15260,15260,15260,0
20230707,154200,6896204510,15260,15260,15260,15260,0
20230707,154100,6896204510,15260,15260,15260,15260,0
20230707,154000,6896204510,15260,15260,15260,15260,0
20230707,153900,6896204510,15260,15260,15260,15260,0
20230707,153800,6896204510,15260,15260,15260,15260,0
20230707,153700,6896204510,15260,15260,15260,15260,0
20230707,153600,6896204510,15260,15260,15260,15260,0
20230707,153500,6896204510,15260,15260,15260,15260,0
20230707,153400,6896204510,15260,15260,15260,15260,0
20230707,153300,6896204510,15260,15260,15260,15260,0
20230707,153200,6896204510,15260,15260,15260,15260,0
20230707,153100,6896204510,15260,15260,15260,15260,0
20230707,153000,6896204510,15260,15260,15260,15260,9216
20230707,152900,6755568350,15260,15260,15260,15260,0
20230707,152800,6755568350,15260,15260,15260,15260,0
20230707,152700,6755568350,15260,15260,15260,15260,0
20230707,152600,6755568350,15260,15260,15260,15260,0
20230707,152500,6755568350,15260,15260,15260,15260,0
20230707,152400,6755568350,15260,15260,15260,15260,0
20230707,152300,6755568350,15260,15260,15260,15260,0
20230707,152200,6755568350,15260,15260,15260,15260,0
20230707,152100,6755568350,15260,15260,15260,15260,0
20230707,152000,6755568350,15260,15260,15260,15260,0
20230707,151900,6755568350,15260,15260,15280,15260,499
20230707,151800,6747952230,15260,15270,15270,15260,1254
20230707,151700,6728806780,15270,15290,15290,15270,480
20230707,151600,6721471910,15290,15310,15320,15290,3008
20230707,151500,6675436940,15310,15340,15340,15310,3395
20230707,151400,6623447060,15290,15280,15340,15280,815
20230707,151300,6610973520,15270,15290,15340,15270,635
20230707,151200,6601247520,15290,15350,15350,15290,975
20230707,151100,6586307060,15360,15320,15360,15320,1848
20230707,151000,6557984960,15310,15270,15310,15270,1534
20230707,150900,6534527650,15260,15270,15290,15240,822
20230707,150800,6521976520,15300,15270,15310,15270,1004
20230707,150700,6506621370,15270,15230,15270,15230,422
20230707,150600,6500180170,15230,15200,15230,15190,3289
20230707,150500,6450134770,15190,15200,15200,15190,703
20230707,150400,6439450640,15200,15190,15200,15190,936
20230707,150300,6425228070,15190,15180,15190,15170,841
20230707,150200,6412460910,15170,15170,15180,15170,542
20230707,150100,6404238660,15180,15190,15190,15170,2263
20230707,150000,6369894810,15180,15180,15180,15170,442
20230707,145900,6363185320,15170,15170,15170,15170,954
20230707,145800,6348713140,15170,15180,15180,15170,2006
20230707,145700,6318263400,15180,15180,15180,15170,1981
20230707,145600,6288192440,15170,15170,15180,15170,589
20230707,145500,6279257140,15170,15180,15200,15170,5529
20230707,145400,6195340030,15180,15200,15200,15180,340
20230707,145300,6190176310,15220,15240,15240,15200,3249
20230707,145200,6140762640,15240,15210,15240,15210,208
20230707,145100,6137596330,15210,15240,15240,15210,636
20230707,145000,6127921210,15240,15210,15240,15200,597
20230707,144900,6118836550,15220,15260,15270,15220,831
20230707,144800,6106161660,15270,15280,15280,15260,982
20230707,144700,6091167930,15270,15310,15320,15270,1568
20230707,144600,6067185610,15320,15330,15330,15320,604
20230707,144500,6057929100,15330,15360,15360,15330,999
20230707,144400,6042605670,15370,15370,15380,15370,656
20230707,144300,6032522260,15370,15370,15370,15370,413
20230707,144200,6026174450,15370,15370,15380,15360,138
20230707,144100,6024053430,15370,15360,15370,15360,677
20230707,144000,6013654410,15370,15360,15370,15360,232
20230707,143900,6010090540,15360,15380,15390,15360,570
20230707,143800,6001327190,15380,15370,15390,15370,289
20230707,143700,5996882780,15360,15350,15360,15350,434
20230707,143600,5990218330,15350,15390,15390,15350,467
20230707,143500,5983040590,15380,15400,15410,15380,593
20230707,143400,5973919820,15400,15400,15400,15400,845
20230707,143300,5960906820,15400,15400,15400,15400,665
20230707,143200,5950665820,15420,15410,15420,15410,529
20230707,143100,5942512740,15410,15380,15410,15370,426
20230707,143000,5935954880,15370,15390,15410,15370,2671
20230707,142900,5894831720,15390,15400,15410,15390,519
20230707,142800,5886839380,15400,15410,15410,15400,135
20230707,142700,5884759930,15420,15400,15420,15390,623
20230707,142600,5875159800,15410,15380,15410,15370,7519
20230707,142500,5759428920,15380,15420,15420,15380,1191
20230707,142400,5741097810,15430,15420,15450,15400,2219
20230707,142300,5706865380,15420,15360,15420,15350,1111
20230707,142200,5689756290,15350,15390,15410,15350,1536
20230707,142100,5666144550,15380,15350,15390,15330,815
20230707,142000,5653621690,15340,15350,15350,15340,329
20230707,141900,5648571640,15350,15360,15380,15350,408
20230707,141800,5642299140,15350,15340,15350,15340,384
20230707,141700,5636406940,15340,15350,15350,15340,270
20230707,141600,5632264640,15350,15340,15350,15340,299
20230707,141500,5627676680,15340,15320,15340,15320,1908
20230707,141400,5598418870,15320,15330,15340,15320,1670
20230707,141300,5572824100,15330,15240,15340,15240,3575
20230707,141200,5518194370,15230,15180,15230,15180,1401
20230707,141100,5496881030,15190,15200,15200,15180,1356
20230707,141000,5476284290,15200,15200,15210,15200,253
20230707,140900,5472438420,15200,15200,15200,15200,84
20230707,140800,5471161620,15200,15180,15200,15180,573
20230707,140700,5462460530,15180,15170,15180,15170,167
20230707,140600,5459925970,15170,15170,15170,15170,156
20230707,140500,5457559450,15170,15170,15170,15170,625
20230707,140400,5448078200,15170,15180,15180,15170,50
20230707,140300,5447319520,15180,15160,15180,15160,190
20230707,140200,5444439050,15160,15180,15180,15160,1199
20230707,140100,5426239070,15180,15160,15180,15160,870
20230707,140000,5413040390,15160,15130,15160,15110,2537
20230707,135900,5374660980,15120,15130,15140,15120,2018
20230707,135800,5344138130,15140,15130,15140,15120,336
20230707,135700,5339054680,15130,15140,15150,15120,1797
20230707,135600,5311862460,15150,15150,15150,15150,36
20230707,135500,5311317060,15150,15140,15150,15140,407
20230707,135400,5305154540,15140,15170,15190,15140,3093
20230707,135300,5258290570,15170,15160,15170,15160,446
20230707,135200,5251528150,15160,15170,15170,15160,36
20230707,135100,5250982130,15160,15170,15170,15160,245
20230707,135000,5247267130,15170,15160,15170,15160,1453
20230707,134900,5225239380,15170,15200,15200,15170,714
20230707,134800,5214398790,15190,15210,15210,15190,1100
20230707,134700,5197670030,15220,15220,15220,15220,282
20230707,134600,5193377990,15220,15210,15220,15200,743
20230707,134500,5182083480,15210,15220,15220,15200,473
20230707,134400,5174890270,15220,15230,15230,15220,172
20230707,134300,5172272160,15230,15240,15240,15230,132
20230707,134200,5170261630,15230,15240,15240,15220,1428
20230707,134100,5148503160,15250,15270,15270,15240,1766
20230707,134000,5121563640,15250,15230,15270,15230,941
20230707,133900,5107213120,15220,15240,15250,15220,431
20230707,133800,5100650630,15250,15220,15250,15220,402
20230707,133700,5094525990,15220,15200,15220,15200,330
20230707,133600,5089504430,15200,15210,15210,15200,38
20230707,133500,5088926570,15220,15190,15220,15190,164
20230707,133400,5086435110,15190,15200,15210,15190,184
20230707,133300,5083637970,15200,15180,15200,15180,34
20230707,133200,5083121410,15170,15170,15170,15170,240
20230707,133100,5079480610,15170,15170,15200,15160,204
20230707,133000,5076386530,15170,15160,15170,15140,501
20230707,132900,5068796270,15170,15170,15180,15150,599
20230707,132800,5059714540,15170,15150,15170,15150,136
20230707,132700,5057653560,15170,15160,15170,15150,139
20230707,132600,5055546940,15160,15140,15160,15140,169
20230707,132500,5052987450,15140,15150,15150,15140,313
20230707,132400,5048247150,15150,15160,15170,15150,455
20230707,132300,5041350260,15160,15150,15160,15150,169
20230707,132200,5038789220,15160,15160,15160,15160,126
20230707,132100,5036879060,15160,15150,15160,15150,1312
20230707,132000,5016989710,15160,15170,15170,15160,57
20230707,131900,5016125540,15170,15160,15170,15150,837
20230707,131800,5003442060,15160,15180,15180,15160,129
20230707,131700,5001484800,15180,15170,15180,15170,50
20230707,131600,5000725900,15180,15190,15190,15170,131
20230707,131500,4998737300,15190,15200,15200,15190,135
20230707,131400,4996686380,15190,15190,15190,15190,2
20230707,131300,4996656000,15190,15180,15190,15180,638
20230707,131200,4986971040,15170,15210,15210,15160,560
20230707,131100,4978474770,15210,15160,15210,15150,2422
20230707,131000,4941745480,15160,15140,15160,15140,321
20230707,130900,4936882610,15130,15140,15140,15120,1894
20230707,130800,4908223940,15140,15150,15150,15130,696
20230707,130700,4897686560,15160,15170,15170,15150,1947
20230707,130600,4868181850,15170,15170,15170,15160,565
20230707,130500,4859613440,15170,15170,15180,15170,841
20230707,130400,4846855210,15170,15180,15180,15170,569
20230707,130300,4838223360,15180,15190,15190,15180,1237
20230707,130200,4819443850,15210,15230,15230,15190,3899
20230707,130100,4760144230,15230,15240,15240,15230,89
20230707,130000,4758787880,15240,15270,15270,15240,1356
20230707,125900,4738111190,15260,15270,15270,15250,3056
20230707,125800,4691488270,15270,15270,15280,15260,986
20230707,125700,4676432290,15270,15280,15280,15270,447
20230707,125600,4669604360,15270,15270,15270,15260,146
20230707,125500,4667375510,15270,15270,15280,15260,1078
20230707,125400,4650921850,15280,15310,15310,15270,4408
20230707,125300,4583561990,15310,15310,15310,15310,35
20230707,125200,4583026140,15300,15310,15310,15300,632
20230707,125100,4573356270,15310,15320,15320,15300,47
20230707,125000,4572636730,15320,15310,15320,15310,85
20230707,124900,4571334630,15300,15330,15330,15300,1109
20230707,124800,4554360370,15320,15320,15320,15320,109
20230707,124700,4552690490,15310,15370,15370,15310,921
20230707,124600,4538584650,15370,15320,15370,15310,436
20230707,124500,4531905910,15330,15340,15340,15320,293
20230707,124400,4527415970,15380,15380,15380,15380,10
20230707,124300,4527262170,15320,15330,15330,15320,207
20230707,124200,4524089930,15320,15320,15380,15320,85
20230707,124100,4522785460,15320,15350,15350,15310,773
20230707,124000,4510936060,15350,15350,15350,15350,70
20230707,123900,4509861560,15350,15350,15380,15340,248
20230707,123800,4506055830,15350,15360,15360,15350,66
20230707,123700,4505042460,15350,15350,15350,15350,104
20230707,123600,4503446060,15350,15350,15350,15340,387
20230707,123500,4497508690,15380,15340,15380,15340,531
20230707,123400,4489343350,15340,15340,15340,15340,438
20230707,123300,4482624430,15340,15350,15350,15330,184
20230707,123200,4479801970,15350,15340,15350,15340,87
20230707,123100,4478466560,15350,15350,15360,15350,48
20230707,123000,4477729490,15340,15330,15340,15330,137
20230707,122900,4475628040,15340,15350,15350,15340,272
20230707,122800,4471455450,15350,15340,15380,15340,748
20230707,122700,4459974290,15340,15380,15390,15340,77
20230707,122600,4458790120,15400,15350,15400,15340,1064
20230707,122500,4442442150,15350,15370,15400,15350,3517
20230707,122400,4388417900,15380,15390,15400,15380,423
20230707,122300,4381911390,15380,15370,15380,15370,210
20230707,122200,4378682680,15370,15370,15370,15370,3
20230707,122100,4378636570,15360,15350,15360,15340,539
20230707,122000,4370363030,15360,15340,15360,15340,72
20230707,121900,4369257290,15340,15360,15360,15340,128
20230707,121800,4367293730,15360,15340,15360,15320,108
20230707,121700,4365635650,15320,15320,15320,15320,86
20230707,121600,4364318130,15320,15310,15340,15310,357
20230707,121500,4358852170,15310,15310,15320,15310,239
20230707,121400,4355192430,15310,15310,15310,15310,140
20230707,121300,4353049030,15310,15300,15310,15300,206
20230707,121200,4349896180,15300,15290,15300,15290,226
20230707,121100,4346439000,15290,15290,15300,15290,61
20230707,121000,4345506050,15300,15300,15310,15290,614
20230707,120900,4336115370,15310,15310,15320,15300,278
20230707,120800,4331859090,15310,15330,15330,15310,341
20230707,120700,4326634310,15320,15320,15320,15320,178
20230707,120600,4323907350,15320,15320,15320,15310,170
20230707,120500,4321303080,15320,15320,15320,15320,130
20230707,120400,4319311480,15320,15300,15320,15300,177
20230707,120300,4316603150,15300,15300,15300,15280,953
20230707,120200,4302035750,15300,15300,15310,15290,168
20230707,120100,4299464580,15290,15300,15300,15290,339
20230707,120000,4294279670,15300,15310,15320,15300,383
20230707,115900,4288417350,15310,15300,15310,15300,308
20230707,115800,4283702740,15310,15300,15310,15300,164
20230707,115700,4281193270,15310,15310,15320,15310,175
20230707,115600,4278513740,15330,15310,15330,15300,257
20230707,115500,4274576630,15290,15320,15320,15290,4568
20230707,115400,4204718700,15320,15310,15330,15310,131
20230707,115300,4202712340,15310,15330,15330,15310,89
20230707,115200,4201349530,15310,15310,15330,15310,766
20230707,115100,4189621000,15310,15330,15340,15310,392
20230707,115000,4183616470,15330,15340,15340,15330,306
20230707,114900,4178925390,15330,15350,15350,15320,186
20230707,114800,4176073910,15350,15330,15360,15320,297
20230707,114700,4171515700,15330,15400,15400,15330,14342
20230707,114600,3950917800,15400,15440,15440,15400,279
20230707,114500,3946619370,15410,15420,15420,15400,23
20230707,114400,3946264960,15440,15400,15440,15400,103
20230707,114300,3944678470,15410,15450,15450,15410,167
20230707,114200,3942102590,15450,15400,15450,15400,15
20230707,114100,3941871490,15400,15430,15430,15400,1477
20230707,114000,3919106640,15440,15440,15460,15430,153
20230707,113900,3916743360,15460,15430,15460,15430,35
20230707,113800,3916203050,15460,15430,15460,15430,64
20230707,113700,3915215410,15430,15420,15430,15420,190
20230707,113600,3912285230,15420,15430,15430,15420,71
20230707,113500,3911190120,15430,15430,15430,15430,151
20230707,113400,3908860190,15430,15420,15430,15420,412
20230707,113300,3902506860,15420,15420,15420,15410,513
20230707,113200,3894599350,15420,15430,15430,15410,657
20230707,113100,3884470030,15430,15470,15470,15430,623
20230707,113000,3874847280,15470,15470,15480,15470,212
20230707,112900,3871567530,15470,15450,15470,15450,409
20230707,112800,3865248060,15450,15480,15480,15450,353
20230707,112700,3859791340,15460,15490,15490,15460,254
20230707,112600,3855861740,15490,15480,15500,15460,857
20230707,112500,3842594410,15480,15510,15510,15480,568
20230707,112400,3833790930,15510,15480,15520,15480,1710
20230707,112300,3807291580,15480,15440,15480,15440,2803
20230707,112200,3763969980,15440,15450,15450,15440,849
20230707,112100,3750860890,15460,15420,15460,15420,1572
20230707,112000,3726577700,15420,15430,15440,15420,1136
20230707,111900,3709054730,15430,15420,15430,15390,567
20230707,111800,3700312510,15420,15440,15440,15400,257
20230707,111700,3696348150,15440,15400,15450,15400,2145
20230707,111600,3663238070,15390,15340,15390,15340,3050
20230707,111500,3616394910,15330,15290,15330,15290,428
20230707,111400,3609836590,15330,15300,15330,15300,1267
20230707,111300,3590425090,15300,15280,15300,15260,1039
20230707,111200,3574562460,15280,15270,15280,15260,24
20230707,111100,3574196100,15270,15270,15270,15270,174
20230707,111000,3571539120,15270,15260,15270,15260,255
20230707,110900,3567646500,15260,15270,15270,15230,516
20230707,110800,3559776870,15260,15270,15270,15230,747
20230707,110700,3548380870,15270,15300,15300,15270,304
20230707,110600,3543734530,15300,15300,15300,15270,318
20230707,110500,3538872450,15300,15290,15320,15280,149
20230707,110400,3536593570,15310,15320,15320,15280,354
20230707,110300,3531179540,15330,15330,15330,15280,49
20230707,110200,3530429020,15330,15340,15340,15290,1287
20230707,110100,3510700760,15340,15350,15360,15340,101
20230707,110000,3509150780,15350,15330,15350,15280,391
20230707,105900,3503154450,15330,15320,15330,15320,139
20230707,105800,3501024670,15320,15300,15320,15300,569
20230707,105700,3492313240,15300,15320,15320,15300,121
20230707,105600,3490460640,15320,15320,15320,15310,12
20230707,105500,3490276850,15320,15340,15340,15240,202
20230707,105400,3487187180,15350,15310,15350,15310,433
20230707,105300,3480543830,15300,15220,15300,15210,1018
20230707,105200,3465017740,15220,15220,15220,15200,310
20230707,105100,3460301670,15210,15220,15220,15210,105
20230707,105000,3458704370,15210,15210,15220,15210,113
20230707,104900,3456985370,15200,15210,15220,15200,1304
20230707,104800,3437162020,15230,15210,15230,15210,282
20230707,104700,3432870870,15220,15220,15230,15210,162
20230707,104600,3430405100,15220,15200,15220,15190,621
20230707,104500,3420966230,15200,15230,15230,15200,501
20230707,104400,3413350300,15200,15240,15240,15200,1299
20230707,104300,3393601950,15240,15210,15240,15200,413
20230707,104200,3387320290,15210,15240,15240,15200,2233
20230707,104100,3353345190,15250,15260,15260,15250,35
20230707,104000,3352811100,15260,15230,15260,15230,64
20230707,103900,3351835680,15270,15230,15270,15220,636
20230707,103800,3342134130,15240,15240,15270,15230,91
20230707,103700,3340746140,15220,15220,15220,15210,1366
20230707,103600,3319967900,15220,15230,15280,15210,2311
20230707,103500,3284782540,15280,15230,15280,15230,721
20230707,103400,3273800550,15230,15240,15240,15230,1612
20230707,103300,3249243080,15240,15240,15240,15230,276
20230707,103200,3245039070,15240,15230,15240,15230,208
20230707,103100,3241870440,15240,15240,15240,15240,240
20230707,103000,3238212840,15240,15230,15240,15230,40
20230707,102900,3237603380,15230,15260,15260,15230,810
20230707,102800,3225264970,15250,15260,15260,15250,666
20230707,102700,3215107770,15260,15290,15290,15260,1286
20230707,102600,3195474200,15280,15300,15300,15280,776
20230707,102500,3183613660,15300,15350,15370,15300,3095
20230707,102400,3136173070,15360,15360,15360,15340,93
20230707,102300,3134745060,15360,15340,15360,15340,458
20230707,102200,3127716090,15350,15360,15360,15350,99
20230707,102100,3126196430,15360,15350,15370,15340,1242
20230707,102000,3107142820,15370,15350,15370,15340,1580
20230707,101900,3082900200,15370,15400,15400,15350,2062
20230707,101800,3051181360,15410,15420,15430,15390,808
20230707,101700,3038734250,15420,15430,15450,15420,1076
20230707,101600,3022127340,15430,15420,15430,15410,546
20230707,101500,3013704870,15420,15410,15420,15400,240
20230707,101400,3010004840,15410,15430,15430,15390,529
20230707,101300,3001857930,15430,15430,15430,15400,392
20230707,101200,2995813860,15420,15430,15430,15420,269
20230707,101100,2991665140,15430,15420,15430,15410,189
20230707,101000,2988750720,15410,15400,15420,15400,303
20230707,100900,2984082930,15400,15440,15440,15330,585
20230707,100800,2975066510,15440,15370,15440,15370,1564
20230707,100700,2950950840,15330,15290,15330,15280,3694
20230707,100600,2894365010,15290,15310,15310,15290,271
20230707,100500,2890219630,15310,15380,15380,15300,208
20230707,100400,2887026030,15390,15280,15390,15280,195
20230707,100300,2884033760,15280,15250,15280,15250,372
20230707,100200,2878358170,15260,15260,15300,15250,370
20230707,100100,2872712710,15260,15270,15270,15250,388
20230707,100000,2866793150,15270,15310,15310,15260,343
20230707,095900,2861556430,15270,15270,15270,15270,365
20230707,095800,2855982880,15220,15330,15330,15220,1154
20230707,095700,2838341910,15330,15370,15370,15330,2571
20230707,095600,2798894340,15370,15400,15400,15370,3329
20230707,095500,2747719260,15400,15400,15430,15380,1194
20230707,095400,2729327140,15380,15370,15410,15370,1494
20230707,095300,2706341100,15370,15300,15370,15300,739
20230707,095200,2695007030,15300,15290,15300,15280,771
20230707,095100,2683214720,15280,15280,15290,15270,2882
20230707,095000,2639166630,15270,15250,15270,15250,337
20230707,094900,2634024640,15250,15220,15250,15210,923
20230707,094800,2619976160,15220,15210,15240,15200,743
20230707,094700,2608657220,15210,15200,15210,15190,475
20230707,094600,2601439540,15190,15190,15190,15160,1209
20230707,094500,2583104560,15180,15250,15250,15180,3607
20230707,094400,2528233380,15250,15250,15250,15230,719
20230707,094300,2517273190,15240,15250,15250,15240,301
20230707,094200,2512683450,15240,15260,15260,15230,515
20230707,094100,2504836410,15260,15270,15270,15240,596
20230707,094000,2495749840,15260,15260,15260,15260,289
20230707,093900,2491339700,15260,15250,15260,15240,641
20230707,093800,2481564950,15250,15250,15260,15220,679
20230707,093700,2471212810,15250,15220,15250,15210,586
20230707,093600,2462282900,15240,15190,15260,15180,109
20230707,093500,2460622720,15250,15170,15250,15170,1652
20230707,093400,2435519140,15170,15170,15180,15140,378
20230707,093300,2429788380,15150,15140,15170,15130,1304
20230707,093200,2410035560,15150,15150,15150,15140,3097
20230707,093100,2363142830,15140,15180,15180,15140,3200
20230707,093000,2314639490,15180,15170,15180,15150,1643
20230707,092900,2289709510,15150,15140,15180,15140,1424
20230707,092800,2268133420,15140,15140,15150,15130,543
20230707,092700,2259913270,15140,15110,15150,15090,949
20230707,092600,2245548500,15090,15130,15140,15070,2587
20230707,092500,2206441760,15140,15110,15140,15070,576
20230707,092400,2197727640,15110,15010,15110,15000,3282
20230707,092300,2148371030,15010,15030,15030,15000,4598
20230707,092200,2079326120,15030,15050,15050,15030,1200
20230707,092100,2061277670,15040,15150,15150,15030,1216
20230707,092000,2042986670,15030,15030,15190,15010,3449
20230707,091900,1991054350,15030,15040,15060,15020,1455
20230707,091800,1969169970,15040,15060,15060,15020,848
20230707,091700,1956423360,15030,15010,15070,15000,3098
20230707,091600,1909865560,15010,14990,15030,14940,11028
20230707,091500,1744842880,14980,15070,15100,14980,5540
20230707,091400,1661691070,15060,15010,15060,15010,2879
20230707,091300,1618391090,15010,14950,15010,14920,9822
20230707,091200,1471471920,14950,15070,15070,14930,28303
20230707,091100,1046556460,15070,15110,15110,15060,4074
20230707,091000,985119810,15110,15190,15200,15100,7039
20230707,090900,878485830,15200,15230,15250,15190,2966
20230707,090800,833382040,15230,15290,15330,15230,5104
20230707,090700,755527460,15340,15370,15380,15280,2435
20230707,090600,718162640,15350,15440,15490,15350,9236
20230707,090500,575651940,15440,15280,15510,15230,4669
20230707,090400,503932440,15230,15150,15310,15110,1141
20230707,090300,486549360,15110,15060,15120,15050,5539
20230707,090200,403109640,15060,15050,15070,15040,4814
20230707,090100,330663170,15050,15150,15180,15040,11263
20230707,090000,160340160,15130,15330,15390,15120,10487