KissMeData/440320/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,210900,67424499230,17560,17560,17560,17560,56063
20230705,210800,67424499230,17560,17560,17560,17560,0
20230705,210700,67424499230,17560,17560,17560,17560,0
20230705,210600,67424499230,17560,17560,17560,17560,0
20230705,210500,67424499230,17560,17560,17560,17560,0
20230705,210400,67424499230,17560,17560,17560,17560,0
20230705,210300,67424499230,17560,17560,17560,17560,0
20230705,210200,67424499230,17560,17560,17560,17560,0
20230705,210100,67424499230,17560,17560,17560,17560,0
20230705,210000,67424499230,17560,17560,17560,17560,0
20230705,205900,67424499230,17560,17560,17560,17560,0
20230705,205800,67424499230,17560,17560,17560,17560,0
20230705,205700,67424499230,17560,17560,17560,17560,0
20230705,205600,67424499230,17560,17560,17560,17560,0
20230705,205500,67424499230,17560,17560,17560,17560,0
20230705,205400,67424499230,17560,17560,17560,17560,0
20230705,205300,67424499230,17560,17560,17560,17560,0
20230705,205200,67424499230,17560,17560,17560,17560,0
20230705,205100,67424499230,17560,17560,17560,17560,0
20230705,205000,67424499230,17560,17560,17560,17560,0
20230705,204900,67424499230,17560,17560,17560,17560,0
20230705,204800,67424499230,17560,17560,17560,17560,0
20230705,204700,67424499230,17560,17560,17560,17560,0
20230705,204600,67424499230,17560,17560,17560,17560,0
20230705,204500,67424499230,17560,17560,17560,17560,0
20230705,204400,67424499230,17560,17560,17560,17560,0
20230705,204300,67424499230,17560,17560,17560,17560,0
20230705,204200,67424499230,17560,17560,17560,17560,0
20230705,204100,67424499230,17560,17560,17560,17560,0
20230705,204000,67424499230,17560,17560,17560,17560,0
20230705,203900,67424499230,17560,17560,17560,17560,56063
20230705,203800,67424499230,17560,17560,17560,17560,0
20230705,203700,67424499230,17560,17560,17560,17560,0
20230705,203600,67424499230,17560,17560,17560,17560,0
20230705,203500,67424499230,17560,17560,17560,17560,0
20230705,203400,67424499230,17560,17560,17560,17560,0
20230705,203300,67424499230,17560,17560,17560,17560,0
20230705,203200,67424499230,17560,17560,17560,17560,0
20230705,203100,67424499230,17560,17560,17560,17560,0
20230705,203000,67424499230,17560,17560,17560,17560,0
20230705,202900,67424499230,17560,17560,17560,17560,0
20230705,202800,67424499230,17560,17560,17560,17560,0
20230705,202700,67424499230,17560,17560,17560,17560,0
20230705,202600,67424499230,17560,17560,17560,17560,0
20230705,202500,67424499230,17560,17560,17560,17560,0
20230705,202400,67424499230,17560,17560,17560,17560,0
20230705,202300,67424499230,17560,17560,17560,17560,0
20230705,202200,67424499230,17560,17560,17560,17560,0
20230705,202100,67424499230,17560,17560,17560,17560,0
20230705,202000,67424499230,17560,17560,17560,17560,0
20230705,201900,67424499230,17560,17560,17560,17560,0
20230705,201800,67424499230,17560,17560,17560,17560,0
20230705,201700,67424499230,17560,17560,17560,17560,0
20230705,201600,67424499230,17560,17560,17560,17560,0
20230705,201500,67424499230,17560,17560,17560,17560,0
20230705,201400,67424499230,17560,17560,17560,17560,0
20230705,201300,67424499230,17560,17560,17560,17560,0
20230705,201200,67424499230,17560,17560,17560,17560,0
20230705,201100,67424499230,17560,17560,17560,17560,0
20230705,201000,67424499230,17560,17560,17560,17560,0
20230705,200900,67424499230,17560,17560,17560,17560,56063
20230705,200800,67424499230,17560,17560,17560,17560,0
20230705,200700,67424499230,17560,17560,17560,17560,0
20230705,200600,67424499230,17560,17560,17560,17560,0
20230705,200500,67424499230,17560,17560,17560,17560,0
20230705,200400,67424499230,17560,17560,17560,17560,0
20230705,200300,67424499230,17560,17560,17560,17560,0
20230705,200200,67424499230,17560,17560,17560,17560,0
20230705,200100,67424499230,17560,17560,17560,17560,0
20230705,200000,67424499230,17560,17560,17560,17560,0
20230705,195900,67424499230,17560,17560,17560,17560,0
20230705,195800,67424499230,17560,17560,17560,17560,0
20230705,195700,67424499230,17560,17560,17560,17560,0
20230705,195600,67424499230,17560,17560,17560,17560,0
20230705,195500,67424499230,17560,17560,17560,17560,0
20230705,195400,67424499230,17560,17560,17560,17560,0
20230705,195300,67424499230,17560,17560,17560,17560,0
20230705,195200,67424499230,17560,17560,17560,17560,0
20230705,195100,67424499230,17560,17560,17560,17560,0
20230705,195000,67424499230,17560,17560,17560,17560,0
20230705,194900,67424499230,17560,17560,17560,17560,0
20230705,194800,67424499230,17560,17560,17560,17560,0
20230705,194700,67424499230,17560,17560,17560,17560,0
20230705,194600,67424499230,17560,17560,17560,17560,0
20230705,194500,67424499230,17560,17560,17560,17560,0
20230705,194400,67424499230,17560,17560,17560,17560,0
20230705,194300,67424499230,17560,17560,17560,17560,0
20230705,194200,67424499230,17560,17560,17560,17560,0
20230705,194100,67424499230,17560,17560,17560,17560,0
20230705,194000,67424499230,17560,17560,17560,17560,0
20230705,193900,67424499230,17560,17560,17560,17560,56063
20230705,193800,67424499230,17560,17560,17560,17560,0
20230705,193700,67424499230,17560,17560,17560,17560,0
20230705,193600,67424499230,17560,17560,17560,17560,0
20230705,193500,67424499230,17560,17560,17560,17560,0
20230705,193400,67424499230,17560,17560,17560,17560,0
20230705,193300,67424499230,17560,17560,17560,17560,0
20230705,193200,67424499230,17560,17560,17560,17560,0
20230705,193100,67424499230,17560,17560,17560,17560,0
20230705,193000,67424499230,17560,17560,17560,17560,0
20230705,192900,67424499230,17560,17560,17560,17560,0
20230705,192800,67424499230,17560,17560,17560,17560,0
20230705,192700,67424499230,17560,17560,17560,17560,0
20230705,192600,67424499230,17560,17560,17560,17560,0
20230705,192500,67424499230,17560,17560,17560,17560,0
20230705,192400,67424499230,17560,17560,17560,17560,0
20230705,192300,67424499230,17560,17560,17560,17560,0
20230705,192200,67424499230,17560,17560,17560,17560,0
20230705,192100,67424499230,17560,17560,17560,17560,0
20230705,192000,67424499230,17560,17560,17560,17560,0
20230705,191900,67424499230,17560,17560,17560,17560,0
20230705,191800,67424499230,17560,17560,17560,17560,0
20230705,191700,67424499230,17560,17560,17560,17560,0
20230705,191600,67424499230,17560,17560,17560,17560,0
20230705,191500,67424499230,17560,17560,17560,17560,0
20230705,191400,67424499230,17560,17560,17560,17560,0
20230705,191300,67424499230,17560,17560,17560,17560,0
20230705,191200,67424499230,17560,17560,17560,17560,0
20230705,191100,67424499230,17560,17560,17560,17560,0
20230705,191000,67424499230,17560,17560,17560,17560,0
20230705,190900,67424499230,17560,17560,17560,17560,56063
20230705,190800,67424499230,17560,17560,17560,17560,0
20230705,190700,67424499230,17560,17560,17560,17560,0
20230705,190600,67424499230,17560,17560,17560,17560,0
20230705,190500,67424499230,17560,17560,17560,17560,0
20230705,190400,67424499230,17560,17560,17560,17560,0
20230705,190300,67424499230,17560,17560,17560,17560,0
20230705,190200,67424499230,17560,17560,17560,17560,0
20230705,190100,67424499230,17560,17560,17560,17560,0
20230705,190000,67424499230,17560,17560,17560,17560,0
20230705,185900,67424499230,17560,17560,17560,17560,0
20230705,185800,67424499230,17560,17560,17560,17560,0
20230705,185700,67424499230,17560,17560,17560,17560,0
20230705,185600,67424499230,17560,17560,17560,17560,0
20230705,185500,67424499230,17560,17560,17560,17560,0
20230705,185400,67424499230,17560,17560,17560,17560,0
20230705,185300,67424499230,17560,17560,17560,17560,0
20230705,185200,67424499230,17560,17560,17560,17560,0
20230705,185100,67424499230,17560,17560,17560,17560,0
20230705,185000,67424499230,17560,17560,17560,17560,0
20230705,184900,67424499230,17560,17560,17560,17560,0
20230705,184800,67424499230,17560,17560,17560,17560,0
20230705,184700,67424499230,17560,17560,17560,17560,0
20230705,184600,67424499230,17560,17560,17560,17560,0
20230705,184500,67424499230,17560,17560,17560,17560,0
20230705,184400,67424499230,17560,17560,17560,17560,0
20230705,184300,67424499230,17560,17560,17560,17560,0
20230705,184200,67424499230,17560,17560,17560,17560,0
20230705,184100,67424499230,17560,17560,17560,17560,0
20230705,184000,67424499230,17560,17560,17560,17560,0
20230705,183900,67424499230,17560,17560,17560,17560,56063
20230705,183800,67424499230,17560,17560,17560,17560,0
20230705,183700,67424499230,17560,17560,17560,17560,0
20230705,183600,67424499230,17560,17560,17560,17560,0
20230705,183500,67424499230,17560,17560,17560,17560,0
20230705,183400,67424499230,17560,17560,17560,17560,0
20230705,183300,67424499230,17560,17560,17560,17560,0
20230705,183200,67424499230,17560,17560,17560,17560,0
20230705,183100,67424499230,17560,17560,17560,17560,0
20230705,183000,67424499230,17560,17560,17560,17560,0
20230705,182900,67424499230,17560,17560,17560,17560,0
20230705,182800,67424499230,17560,17560,17560,17560,0
20230705,182700,67424499230,17560,17560,17560,17560,0
20230705,182600,67424499230,17560,17560,17560,17560,0
20230705,182500,67424499230,17560,17560,17560,17560,0
20230705,182400,67424499230,17560,17560,17560,17560,0
20230705,182300,67424499230,17560,17560,17560,17560,0
20230705,182200,67424499230,17560,17560,17560,17560,0
20230705,182100,67424499230,17560,17560,17560,17560,0
20230705,182000,67424499230,17560,17560,17560,17560,0
20230705,181900,67424499230,17560,17560,17560,17560,0
20230705,181800,67424499230,17560,17560,17560,17560,0
20230705,181700,67424499230,17560,17560,17560,17560,0
20230705,181600,67424499230,17560,17560,17560,17560,0
20230705,181500,67424499230,17560,17560,17560,17560,0
20230705,181400,67424499230,17560,17560,17560,17560,0
20230705,181300,67424499230,17560,17560,17560,17560,0
20230705,181200,67424499230,17560,17560,17560,17560,0
20230705,181100,67424499230,17560,17560,17560,17560,0
20230705,181000,67424499230,17560,17560,17560,17560,0
20230705,180900,67424499230,17560,17560,17560,17560,56063
20230705,180800,67424499230,17560,17560,17560,17560,0
20230705,180700,67424499230,17560,17560,17560,17560,0
20230705,180600,67424499230,17560,17560,17560,17560,0
20230705,180500,67424499230,17560,17560,17560,17560,0
20230705,180400,67424499230,17560,17560,17560,17560,0
20230705,180300,67424499230,17560,17560,17560,17560,0
20230705,180200,67424499230,17560,17560,17560,17560,0
20230705,180100,67424499230,17560,17560,17560,17560,0
20230705,180000,67424499230,17560,17560,17560,17560,0
20230705,175900,67424499230,17560,17560,17560,17560,0
20230705,175800,67424499230,17560,17560,17560,17560,0
20230705,175700,67424499230,17560,17560,17560,17560,0
20230705,175600,67424499230,17560,17560,17560,17560,0
20230705,175500,67424499230,17560,17560,17560,17560,0
20230705,175400,67424499230,17560,17560,17560,17560,0
20230705,175300,67424499230,17560,17560,17560,17560,0
20230705,175200,67424499230,17560,17560,17560,17560,0
20230705,175100,67424499230,17560,17560,17560,17560,0
20230705,175000,67424499230,17560,17560,17560,17560,0
20230705,174900,67424499230,17560,17560,17560,17560,0
20230705,174800,67424499230,17560,17560,17560,17560,0
20230705,174700,67424499230,17560,17560,17560,17560,0
20230705,174600,67424499230,17560,17560,17560,17560,0
20230705,174500,67424499230,17560,17560,17560,17560,0
20230705,174400,67424499230,17560,17560,17560,17560,0
20230705,174300,67424499230,17560,17560,17560,17560,0
20230705,174200,67424499230,17560,17560,17560,17560,0
20230705,174100,67424499230,17560,17560,17560,17560,0
20230705,174000,67424499230,17560,17560,17560,17560,0
20230705,173900,67424499230,17560,17560,17560,17560,56063
20230705,173800,67424499230,17560,17560,17560,17560,0
20230705,173700,67424499230,17560,17560,17560,17560,0
20230705,173600,67424499230,17560,17560,17560,17560,0
20230705,173500,67424499230,17560,17560,17560,17560,0
20230705,173400,67424499230,17560,17560,17560,17560,0
20230705,173300,67424499230,17560,17560,17560,17560,0
20230705,173200,67424499230,17560,17560,17560,17560,0
20230705,173100,67424499230,17560,17560,17560,17560,0
20230705,173000,67424499230,17560,17560,17560,17560,0
20230705,172900,67424499230,17560,17560,17560,17560,0
20230705,172800,67424499230,17560,17560,17560,17560,0
20230705,172700,67424499230,17560,17560,17560,17560,0
20230705,172600,67424499230,17560,17560,17560,17560,0
20230705,172500,67424499230,17560,17560,17560,17560,0
20230705,172400,67424499230,17560,17560,17560,17560,0
20230705,172300,67424499230,17560,17560,17560,17560,0
20230705,172200,67424499230,17560,17560,17560,17560,0
20230705,172100,67424499230,17560,17560,17560,17560,0
20230705,172000,67424499230,17560,17560,17560,17560,0
20230705,171900,67424499230,17560,17560,17560,17560,0
20230705,171800,67424499230,17560,17560,17560,17560,0
20230705,171700,67424499230,17560,17560,17560,17560,0
20230705,171600,67424499230,17560,17560,17560,17560,0
20230705,171500,67424499230,17560,17560,17560,17560,0
20230705,171400,67424499230,17560,17560,17560,17560,0
20230705,171300,67424499230,17560,17560,17560,17560,0
20230705,171200,67424499230,17560,17560,17560,17560,0
20230705,171100,67424499230,17560,17560,17560,17560,0
20230705,171000,67424499230,17560,17560,17560,17560,0
20230705,170900,67424499230,17560,17560,17560,17560,56063
20230705,170800,67424499230,17560,17560,17560,17560,0
20230705,170700,67424499230,17560,17560,17560,17560,0
20230705,170600,67424499230,17560,17560,17560,17560,0
20230705,170500,67424499230,17560,17560,17560,17560,0
20230705,170400,67424499230,17560,17560,17560,17560,0
20230705,170300,67424499230,17560,17560,17560,17560,0
20230705,170200,67424499230,17560,17560,17560,17560,0
20230705,170100,67424499230,17560,17560,17560,17560,0
20230705,170000,67424499230,17560,17560,17560,17560,0
20230705,165900,67424499230,17560,17560,17560,17560,0
20230705,165800,67424499230,17560,17560,17560,17560,0
20230705,165700,67424499230,17560,17560,17560,17560,0
20230705,165600,67424499230,17560,17560,17560,17560,0
20230705,165500,67424499230,17560,17560,17560,17560,0
20230705,165400,67424499230,17560,17560,17560,17560,0
20230705,165300,67424499230,17560,17560,17560,17560,0
20230705,165200,67424499230,17560,17560,17560,17560,0
20230705,165100,67424499230,17560,17560,17560,17560,0
20230705,165000,67424499230,17560,17560,17560,17560,0
20230705,164900,67424499230,17560,17560,17560,17560,0
20230705,164800,67424499230,17560,17560,17560,17560,0
20230705,164700,67424499230,17560,17560,17560,17560,0
20230705,164600,67424499230,17560,17560,17560,17560,0
20230705,164500,67424499230,17560,17560,17560,17560,0
20230705,164400,67424499230,17560,17560,17560,17560,0
20230705,164300,67424499230,17560,17560,17560,17560,0
20230705,164200,67424499230,17560,17560,17560,17560,0
20230705,164100,67424499230,17560,17560,17560,17560,0
20230705,164000,67424499230,17560,17560,17560,17560,0
20230705,163900,67424499230,17560,17560,17560,17560,56063
20230705,163800,67424499230,17560,17560,17560,17560,0
20230705,163700,67424499230,17560,17560,17560,17560,0
20230705,163600,67424499230,17560,17560,17560,17560,0
20230705,163500,67424499230,17560,17560,17560,17560,0
20230705,163400,67424499230,17560,17560,17560,17560,0
20230705,163300,67424499230,17560,17560,17560,17560,0
20230705,163200,67424499230,17560,17560,17560,17560,0
20230705,163100,67424499230,17560,17560,17560,17560,0
20230705,163000,67424499230,17560,17560,17560,17560,0
20230705,162900,67424499230,17560,17560,17560,17560,0
20230705,162800,67424499230,17560,17560,17560,17560,0
20230705,162700,67424499230,17560,17560,17560,17560,0
20230705,162600,67424499230,17560,17560,17560,17560,0
20230705,162500,67424499230,17560,17560,17560,17560,0
20230705,162400,67424499230,17560,17560,17560,17560,0
20230705,162300,67424499230,17560,17560,17560,17560,0
20230705,162200,67424499230,17560,17560,17560,17560,0
20230705,162100,67424499230,17560,17560,17560,17560,0
20230705,162000,67424499230,17560,17560,17560,17560,0
20230705,161900,67424499230,17560,17560,17560,17560,0
20230705,161800,67424499230,17560,17560,17560,17560,0
20230705,161700,67424499230,17560,17560,17560,17560,0
20230705,161600,67424499230,17560,17560,17560,17560,0
20230705,161500,67424499230,17560,17560,17560,17560,0
20230705,161400,67424499230,17560,17560,17560,17560,0
20230705,161300,67424499230,17560,17560,17560,17560,0
20230705,161200,67424499230,17560,17560,17560,17560,0
20230705,161100,67424499230,17560,17560,17560,17560,0
20230705,161000,67424499230,17560,17560,17560,17560,0
20230705,160900,67424499230,17560,17560,17560,17560,56063
20230705,160800,67424499230,17560,17560,17560,17560,0
20230705,160700,67424499230,17560,17560,17560,17560,0
20230705,160600,67424499230,17560,17560,17560,17560,0
20230705,160500,67424499230,17560,17560,17560,17560,0
20230705,160400,67424499230,17560,17560,17560,17560,0
20230705,160300,67424499230,17560,17560,17560,17560,0
20230705,160200,67424499230,17560,17560,17560,17560,0
20230705,160100,67424499230,17560,17560,17560,17560,0
20230705,160000,67424499230,17560,17560,17560,17560,0
20230705,155900,67424499230,17560,17560,17560,17560,0
20230705,155800,67424499230,17560,17560,17560,17560,0
20230705,155700,67424499230,17560,17560,17560,17560,0
20230705,155600,67424499230,17560,17560,17560,17560,0
20230705,155500,67424499230,17560,17560,17560,17560,0
20230705,155400,67424499230,17560,17560,17560,17560,0
20230705,155300,67424499230,17560,17560,17560,17560,0
20230705,155200,67424499230,17560,17560,17560,17560,0
20230705,155100,67424499230,17560,17560,17560,17560,0
20230705,155000,67424499230,17560,17560,17560,17560,0
20230705,154900,67424499230,17560,17560,17560,17560,0
20230705,154800,67424499230,17560,17560,17560,17560,0
20230705,154700,67424499230,17560,17560,17560,17560,0
20230705,154600,67424499230,17560,17560,17560,17560,0
20230705,154500,67424499230,17560,17560,17560,17560,0
20230705,154400,67424499230,17560,17560,17560,17560,0
20230705,154300,67424499230,17560,17560,17560,17560,0
20230705,154200,67424499230,17560,17560,17560,17560,0
20230705,154100,67424499230,17560,17560,17560,17560,0
20230705,154000,67424499230,17560,17560,17560,17560,0
20230705,153900,67424499230,17560,17560,17560,17560,56063
20230705,153800,67424499230,17560,17560,17560,17560,0
20230705,153700,67424499230,17560,17560,17560,17560,0
20230705,153600,67424499230,17560,17560,17560,17560,0
20230705,153500,67424499230,17560,17560,17560,17560,0
20230705,153400,67424499230,17560,17560,17560,17560,0
20230705,153300,67424499230,17560,17560,17560,17560,0
20230705,153200,67424499230,17560,17560,17560,17560,0
20230705,153100,67424499230,17560,17560,17560,17560,0
20230705,153000,67424499230,17560,17560,17560,17560,56063
20230705,152900,66440032950,17620,17620,17620,17620,0
20230705,152800,66440032950,17620,17620,17620,17620,0
20230705,152700,66440032950,17620,17620,17620,17620,0
20230705,152600,66440032950,17620,17620,17620,17620,0
20230705,152500,66440032950,17620,17620,17620,17620,0
20230705,152400,66440032950,17620,17620,17620,17620,0
20230705,152300,66440032950,17620,17620,17620,17620,0
20230705,152200,66440032950,17620,17620,17620,17620,0
20230705,152100,66440032950,17620,17620,17620,17620,0
20230705,152000,66440032950,17620,17620,17620,17620,0
20230705,151900,66440032950,17620,17650,17670,17610,16693
20230705,151800,66145573440,17640,17640,17690,17610,20325
20230705,151700,65787059270,17630,17740,17740,17620,25805
20230705,151600,65330606410,17730,17740,17750,17710,5693
20230705,151500,65229682300,17740,17710,17740,17700,7922
20230705,151400,65089321120,17710,17720,17730,17670,16584
20230705,151300,64795698190,17730,17760,17770,17720,15264
20230705,151200,64524864680,17760,17820,17830,17760,10982
20230705,151100,64329535570,17830,17840,17840,17820,2010
20230705,151000,64293698440,17830,17870,17870,17820,3467
20230705,150900,64231854870,17870,17860,17890,17850,3848
20230705,150800,64163073080,17860,17830,17860,17790,11649
20230705,150700,63955535420,17830,17860,17870,17820,2914
20230705,150600,63903552870,17860,17790,17880,17790,7091
20230705,150500,63777080120,17800,17850,17850,17790,7565
20230705,150400,63642276810,17850,17880,17880,17840,4929
20230705,150300,63554252740,17870,17890,17890,17850,3574
20230705,150200,63490398410,17880,17900,17900,17880,3837
20230705,150100,63421747260,17900,17880,17920,17880,5033
20230705,150000,63331653960,17880,17810,17890,17790,8899
20230705,145900,63173030570,17800,17820,17830,17800,9376
20230705,145800,63006045880,17820,17840,17850,17820,3432
20230705,145700,62944842080,17850,17870,17880,17840,8448
20230705,145600,62793950670,17880,17880,17880,17870,2176
20230705,145500,62755049470,17880,17880,17890,17860,3246
20230705,145400,62697022610,17880,17840,17900,17800,3813
20230705,145300,62628922220,17800,17950,17950,17800,8129
20230705,145200,62483590360,17950,18030,18100,17930,3935
20230705,145100,62412667470,18070,17860,18070,17800,12884
20230705,145000,62182584750,17870,17970,17970,17860,11596
20230705,144900,61974993810,17970,18040,18040,17960,6274
20230705,144800,61862050150,18030,18090,18090,18020,2347
20230705,144700,61819694690,18090,18070,18130,18050,5638
20230705,144600,61717705700,18070,17980,18080,17950,11430
20230705,144500,61511847740,17980,18040,18040,17970,14946
20230705,144400,61242781350,18030,18060,18070,18030,2906
20230705,144300,61190315030,18060,18130,18130,18050,7119
20230705,144200,61061529610,18130,18140,18140,18120,2562
20230705,144100,61015088820,18140,18070,18150,18070,3830
20230705,144000,60945693610,18080,18200,18200,18070,6108
20230705,143900,60834954280,18190,18160,18200,18160,4273
20230705,143800,60757261130,18160,18130,18170,18120,10946
20230705,143700,60558599870,18140,18080,18150,17990,31798
20230705,143600,59984851980,18060,18150,18160,18050,17960
20230705,143500,59659720330,18160,18270,18280,18150,16616
20230705,143400,59356891390,18270,18340,18340,18260,8324
20230705,143300,59204544130,18330,18370,18370,18330,3588
20230705,143200,59138736880,18370,18400,18400,18350,3661
20230705,143100,59071505120,18400,18420,18470,18400,3314
20230705,143000,59010456050,18420,18320,18430,18320,12021
20230705,142900,58789965430,18330,18360,18370,18320,9085
20230705,142800,58623300620,18370,18440,18450,18360,14671
20230705,142700,58353297140,18450,18460,18470,18450,3272
20230705,142600,58292921250,18460,18480,18480,18450,2667
20230705,142500,58243682120,18470,18460,18480,18460,3026
20230705,142400,58187796270,18470,18470,18470,18460,2678
20230705,142300,58138343630,18460,18470,18480,18460,2266
20230705,142200,58096501150,18470,18460,18480,18460,3274
20230705,142100,58036032190,18470,18490,18500,18460,2197
20230705,142000,57995446950,18490,18520,18520,18470,10198
20230705,141900,57806793810,18520,18530,18530,18520,1311
20230705,141800,57782508490,18530,18520,18550,18520,1986
20230705,141700,57745715560,18520,18520,18530,18510,4384
20230705,141600,57664513650,18530,18550,18560,18520,2681
20230705,141500,57614824940,18540,18550,18550,18540,1593
20230705,141400,57585279910,18550,18580,18590,18550,2668
20230705,141300,57535773100,18580,18570,18580,18560,2062
20230705,141200,57497500250,18560,18590,18590,18560,56
20230705,141100,57496460050,18600,18560,18600,18560,1199
20230705,141000,57474205450,18560,18580,18600,18560,4237
20230705,140900,57395514860,18580,18550,18600,18540,709
20230705,140800,57382350540,18540,18630,18640,18540,3259
20230705,140700,57321737720,18620,18590,18620,18520,8831
20230705,140600,57157540750,18590,18530,18590,18510,2349
20230705,140500,57113959190,18540,18540,18540,18510,884
20230705,140400,57097581290,18540,18580,18590,18540,1135
20230705,140300,57076506870,18580,18530,18580,18520,587
20230705,140200,57065619990,18530,18550,18560,18520,2782
20230705,140100,57014058300,18560,18540,18560,18540,710
20230705,140000,57000887700,18550,18550,18580,18540,868
20230705,135900,56984784840,18550,18600,18640,18530,6325
20230705,135800,56867103910,18600,18570,18600,18540,2874
20230705,135700,56813763300,18570,18560,18580,18560,638
20230705,135600,56801916660,18570,18550,18590,18540,787
20230705,135500,56787315590,18560,18520,18570,18520,1057
20230705,135400,56767732770,18520,18540,18540,18510,2139
20230705,135300,56728118350,18540,18560,18560,18540,907
20230705,135200,56711293970,18570,18580,18590,18540,1146
20230705,135100,56690016740,18590,18580,18590,18570,686
20230705,135000,56677272770,18580,18580,18600,18570,837
20230705,134900,56661722360,18580,18590,18600,18580,773
20230705,134800,56647354890,18590,18590,18610,18580,295
20230705,134700,56641869580,18590,18590,18630,18570,2169
20230705,134600,56601521620,18600,18570,18600,18570,1117
20230705,134500,56580765360,18580,18570,18580,18550,691
20230705,134400,56567940220,18570,18540,18570,18540,539
20230705,134300,56557942960,18540,18520,18540,18510,452
20230705,134200,56549570980,18520,18500,18520,18500,1183
20230705,134100,56527678460,18510,18520,18520,18500,1843
20230705,134000,56493579990,18510,18520,18530,18510,1204
20230705,133900,56471291830,18520,18570,18570,18500,792
20230705,133800,56456614660,18570,18540,18580,18540,1695
20230705,133700,56425151720,18530,18470,18540,18470,1302
20230705,133600,56401053600,18470,18460,18470,18460,4902
20230705,133500,56310539900,18470,18490,18490,18460,3626
20230705,133400,56243564810,18490,18510,18510,18480,2785
20230705,133300,56192062040,18520,18510,18530,18500,3352
20230705,133200,56130043950,18510,18520,18530,18500,1899
20230705,133100,56094903080,18540,18540,18570,18500,3199
20230705,133000,56035630240,18540,18540,18540,18510,2130
20230705,132900,55996188990,18540,18520,18540,18510,1357
20230705,132800,55971056910,18520,18560,18560,18520,2412
20230705,132700,55926372950,18570,18520,18570,18510,1680
20230705,132600,55895244170,18520,18590,18590,18520,3022
20230705,132500,55839193530,18590,18620,18620,18590,1761
20230705,132400,55806431540,18620,18630,18630,18610,1105
20230705,132300,55785860310,18630,18630,18640,18610,1323
20230705,132200,55761221470,18610,18650,18660,18610,646
20230705,132100,55749183720,18650,18580,18660,18580,1005
20230705,132000,55730449570,18580,18630,18630,18560,2189
20230705,131900,55689718250,18640,18610,18650,18610,952
20230705,131800,55671977890,18610,18520,18610,18520,1642
20230705,131700,55641536080,18530,18530,18530,18510,3709
20230705,131600,55572854750,18520,18540,18550,18520,2832
20230705,131500,55520362350,18530,18530,18550,18530,6196
20230705,131400,55405526790,18550,18610,18610,18530,5198
20230705,131300,55308952860,18610,18640,18660,18610,3078
20230705,131200,55251618000,18660,18670,18670,18630,5937
20230705,131100,55140925470,18670,18670,18680,18670,449
20230705,131000,55132542450,18660,18680,18680,18660,240
20230705,130900,55128062870,18650,18690,18690,18650,434
20230705,130800,55119956170,18690,18670,18690,18650,2456
20230705,130700,55074120710,18660,18670,18670,18660,1307
20230705,130600,55049730270,18670,18680,18690,18670,894
20230705,130500,55033031410,18670,18680,18690,18670,477
20230705,130400,55024124060,18690,18690,18690,18670,919
20230705,130300,55006959810,18690,18700,18700,18680,347
20230705,130200,55000475470,18700,18650,18700,18650,1145
20230705,130100,54979110710,18650,18650,18660,18640,881
20230705,130000,54962679040,18650,18640,18650,18640,1710
20230705,125900,54930799900,18640,18660,18660,18630,2426
20230705,125800,54885563970,18660,18660,18660,18650,839
20230705,125700,54869912940,18670,18660,18680,18650,877
20230705,125600,54853552200,18660,18660,18690,18650,639
20230705,125500,54841628340,18660,18660,18670,18650,1187
20230705,125400,54819479920,18660,18710,18720,18660,1320
20230705,125300,54794810450,18710,18690,18730,18680,1718
20230705,125200,54762682630,18690,18730,18730,18680,1911
20230705,125100,54726941710,18730,18760,18760,18720,888
20230705,125000,54710296120,18760,18710,18760,18710,938
20230705,124900,54692720680,18710,18740,18750,18710,1448
20230705,124800,54665588840,18740,18740,18750,18730,3580
20230705,124700,54598499150,18730,18730,18770,18730,2595
20230705,124600,54549876780,18720,18720,18730,18710,657
20230705,124500,54537580940,18720,18720,18720,18680,241
20230705,124400,54533074510,18720,18720,18730,18710,792
20230705,124300,54518247670,18720,18720,18720,18700,559
20230705,124200,54507784620,18670,18670,18720,18670,576
20230705,124100,54497021520,18670,18660,18740,18660,1884
20230705,124000,54461818510,18710,18710,18740,18650,567
20230705,123900,54451218150,18710,18660,18770,18660,2539
20230705,123800,54403709670,18650,18630,18700,18610,4159
20230705,123700,54326210340,18620,18630,18640,18620,2452
20230705,123600,54280523630,18630,18640,18650,18630,3138
20230705,123500,54222026930,18640,18680,18690,18640,2181
20230705,123400,54181347140,18660,18730,18730,18660,4844
20230705,123300,54090787680,18720,18750,18750,18720,2576
20230705,123200,54042526270,18750,18720,18750,18710,158
20230705,123100,54039566400,18720,18780,18790,18710,1496
20230705,123000,54011522170,18790,18730,18800,18690,2652
20230705,122900,53961874420,18700,18780,18780,18700,1179
20230705,122800,53939806620,18780,18820,18820,18750,1488
20230705,122700,53911838760,18790,18850,18850,18790,3841
20230705,122600,53839574280,18840,18690,18850,18680,6418
20230705,122500,53719075320,18700,18720,18720,18660,3286
20230705,122400,53657659300,18720,18770,18780,18720,3664
20230705,122300,53588991180,18770,18680,18770,18660,3102
20230705,122200,53530900740,18660,18900,18900,18650,5572
20230705,122100,53426464560,18870,18780,18920,18780,14868
20230705,122000,53145904750,18780,18770,18780,18760,3111
20230705,121900,53087513580,18760,18740,18760,18730,3942
20230705,121800,53013600870,18750,18760,18760,18730,2705
20230705,121700,52962899600,18760,18770,18780,18720,5177
20230705,121600,52865819970,18780,18710,18790,18710,8387
20230705,121500,52708474320,18710,18570,18770,18560,8554
20230705,121400,52548757480,18570,18460,18600,18440,3193
20230705,121300,52489681760,18460,18450,18460,18420,8222
20230705,121200,52338072560,18450,18490,18490,18450,6400
20230705,121100,52219880830,18490,18510,18520,18480,4117
20230705,121000,52143742410,18520,18530,18530,18480,11248
20230705,120900,51935598480,18530,18550,18570,18530,9141
20230705,120800,51766133490,18550,18610,18640,18540,12737
20230705,120700,51529498030,18610,18680,18680,18610,1941
20230705,120600,51493346780,18640,18680,18680,18630,3514
20230705,120500,51427831970,18670,18660,18680,18640,1353
20230705,120400,51402599310,18660,18670,18670,18640,446
20230705,120300,51394282730,18640,18640,18680,18600,7419
20230705,120200,51256162770,18630,18650,18680,18630,2431
20230705,120100,51210836920,18650,18650,18680,18650,1921
20230705,120000,51175007420,18650,18640,18650,18630,4244
20230705,115900,51095907150,18640,18660,18670,18640,4764
20230705,115800,51007054520,18670,18680,18680,18660,3086
20230705,115700,50949446920,18680,18710,18710,18670,4577
20230705,115600,50863889320,18700,18750,18750,18700,6069
20230705,115500,50750276900,18740,18830,18830,18740,4794
20230705,115400,50660309660,18850,18880,18880,18800,891
20230705,115300,50643515890,18880,18840,18880,18770,8082
20230705,115200,50491458570,18840,18930,18930,18820,2971
20230705,115100,50435401560,18930,18940,18950,18900,2098
20230705,115000,50395707260,18950,18890,18950,18890,3643
20230705,114900,50326720190,18890,18900,18970,18870,7808
20230705,114800,50179116780,18900,18900,18970,18890,4225
20230705,114700,50099198470,18900,18920,18970,18890,4960
20230705,114600,50005351320,18920,18980,18990,18890,6171
20230705,114500,49888542330,18980,18960,19000,18910,14219
20230705,114400,49618945080,18960,18890,19010,18870,14511
20230705,114300,49344017560,18890,18790,18890,18790,1839
20230705,114200,49309369560,18790,18740,18800,18740,1557
20230705,114100,49280136180,18740,18760,18780,18730,5193
20230705,114000,49182783360,18770,18800,18810,18760,2434
20230705,113900,49137068170,18800,18790,18850,18790,1721
20230705,113800,49104684150,18800,18850,18850,18800,5158
20230705,113700,49007552510,18850,18870,18900,18840,5558
20230705,113600,48902666010,18850,18870,18900,18840,5060
20230705,113500,48807122420,18870,18910,18940,18830,5808
20230705,113400,48697471740,18910,18870,18970,18870,8079
20230705,113300,48544768330,18870,18940,18950,18850,5648
20230705,113200,48438056300,18940,18870,18970,18840,9270
20230705,113100,48262997370,18870,18850,18880,18820,3272
20230705,113000,48201326330,18850,18970,18970,18820,7180
20230705,112900,48065713670,18970,18840,18970,18830,12572
20230705,112800,47827648710,18830,18930,18930,18830,2804
20230705,112700,47774739540,18930,18960,18990,18850,7326
20230705,112600,47635942350,18960,18870,18990,18870,16463
20230705,112500,47323934670,18980,18980,19040,18870,20564
20230705,112400,46933811890,18980,18830,18980,18780,22546
20230705,112300,46508765020,18830,18700,18840,18690,12389
20230705,112200,46276631810,18700,18670,18710,18670,5813
20230705,112100,46168022600,18670,18620,18680,18620,1661
20230705,112000,46137038550,18620,18620,18640,18610,3398
20230705,111900,46073758490,18620,18640,18640,18600,6574
20230705,111800,45951334770,18640,18640,18650,18620,1968
20230705,111700,45914668100,18650,18650,18660,18630,1823
20230705,111600,45880679360,18650,18640,18650,18630,2156
20230705,111500,45840495800,18640,18690,18700,18640,1489
20230705,111400,45812688570,18690,18720,18720,18690,4113
20230705,111300,45735775620,18710,18680,18730,18650,4243
20230705,111200,45656391490,18650,18610,18680,18600,4016
20230705,111100,45581605170,18610,18610,18620,18600,1655
20230705,111000,45550817550,18610,18610,18620,18580,4220
20230705,110900,45472340380,18610,18610,18630,18600,5439
20230705,110800,45371129700,18610,18650,18650,18600,6373
20230705,110700,45252524840,18650,18620,18670,18600,4019
20230705,110600,45177709030,18620,18650,18680,18620,5803
20230705,110500,45069503630,18660,18650,18690,18650,1694
20230705,110400,45037889340,18650,18710,18720,18640,5554
20230705,110300,44934129820,18710,18680,18720,18670,7845
20230705,110200,44787445530,18660,18580,18710,18560,9118
20230705,110100,44617784960,18580,18650,18660,18580,15507
20230705,110000,44329135740,18640,18690,18690,18640,11561
20230705,105900,44113456320,18690,18720,18720,18680,7345
20230705,105800,43976148290,18720,18680,18730,18680,13535
20230705,105700,43722995090,18680,18710,18720,18680,13557
20230705,105600,43469537280,18720,18750,18750,18710,7593
20230705,105500,43327332620,18760,18800,18800,18750,8510
20230705,105400,43167632450,18800,18830,18830,18800,7262
20230705,105300,43031027960,18830,18840,18860,18820,5934
20230705,105200,42919230010,18840,18910,18920,18840,9100
20230705,105100,42747457730,18910,18910,18920,18900,4646
20230705,105000,42659618280,18910,18920,18940,18910,4669
20230705,104900,42571279810,18940,18940,18970,18910,3826
20230705,104800,42498868340,18940,18980,19050,18940,5244
20230705,104700,42399381340,18990,19000,19000,18980,3062
20230705,104600,42341245560,19000,18990,19010,18980,1116
20230705,104500,42320053060,18990,19040,19050,18980,3650
20230705,104400,42250671650,19030,19110,19120,18960,8575
20230705,104300,42087344830,19120,19060,19130,19060,9455
20230705,104200,41906733820,19080,18990,19080,18950,2872
20230705,104100,41852079140,18930,18950,19000,18930,3332
20230705,104000,41788905090,18950,18910,18950,18900,9601
20230705,103900,41607305520,18910,18910,18930,18910,4823
20230705,103800,41516073710,18910,18950,18960,18910,6712
20230705,103700,41389005420,18950,18990,18990,18940,4591
20230705,103600,41301966420,18980,19000,19010,18980,1665
20230705,103500,41270350010,19000,18990,19010,18970,2452
20230705,103400,41223789810,18990,19050,19050,18980,2752
20230705,103300,41171454410,19060,18950,19060,18940,8161
20230705,103200,41016563510,18940,19010,19010,18930,4588
20230705,103100,40929540770,19010,19070,19080,18990,6430
20230705,103000,40807222170,19070,19080,19080,19060,3035
20230705,102900,40749339920,19080,19140,19150,19070,5891
20230705,102800,40636874610,19150,19170,19180,19130,4255
20230705,102700,40555410560,19180,19230,19250,19150,7354
20230705,102600,40414193140,19240,19220,19260,19180,21894
20230705,102500,39993305730,19220,19180,19220,19170,13023
20230705,102400,39743318610,19170,19070,19180,19070,13623
20230705,102300,39482271770,19070,19030,19190,19020,14929
20230705,102200,39196830100,19030,19000,19040,18990,7647
20230705,102100,39051471480,19000,18990,19000,18970,3353
20230705,102000,38987787720,19000,19030,19030,18990,7520
20230705,101900,38844869430,19020,19030,19030,19000,1387
20230705,101800,38818501060,19030,19020,19030,18980,5023
20230705,101700,38723040110,19020,19060,19060,19020,3342
20230705,101600,38659423140,19060,19000,19060,19000,2031
20230705,101500,38620809800,19010,19010,19050,18990,2009
20230705,101400,38582604220,19010,18920,19010,18920,4782
20230705,101300,38491900910,18920,19000,19000,18910,6303
20230705,101200,38372531020,19000,19020,19030,18990,9058
20230705,101100,38200333160,19020,19150,19160,19020,7952
20230705,101000,38048432510,19150,19140,19170,19090,9374
20230705,100900,37869119480,19150,19160,19220,19140,17032
20230705,100800,37542332680,19180,19070,19180,19050,15609
20230705,100700,37243756740,19080,19000,19080,19000,9156
20230705,100600,37069321770,19000,19000,19000,18960,5104
20230705,100500,36972418440,18990,18980,19000,18960,4314
20230705,100400,36890543410,18970,18950,19000,18940,6311
20230705,100300,36770822620,18960,19040,19090,18930,24462
20230705,100200,36305547490,19040,18940,19050,18930,18360
20230705,100100,35957138070,18950,18780,18950,18780,15315
20230705,100000,35667954510,18780,18740,18790,18740,3376
20230705,095900,35604595530,18740,18760,18770,18690,5872
20230705,095800,35494640890,18760,18820,18830,18750,8127
20230705,095700,35341955230,18820,18680,18830,18670,11312
20230705,095600,35130305280,18690,18680,18730,18650,16832
20230705,095500,34815904780,18680,18820,18820,18680,16740
20230705,095400,34501843300,18810,18790,18830,18780,12786
20230705,095300,34261448520,18790,18800,18860,18780,19056
20230705,095200,33902941360,18820,18680,18850,18660,20691
20230705,095100,33515022140,18680,18860,18900,18630,46815
20230705,095000,32636081360,18850,19080,19090,18850,36374
20230705,094900,31945106780,19080,19110,19120,19070,9360
20230705,094800,31766440950,19110,19090,19140,19080,3358
20230705,094700,31702285660,19090,19120,19150,19080,8445
20230705,094600,31540831920,19120,19080,19120,19050,8820
20230705,094500,31372557140,19090,19080,19180,19050,13195
20230705,094400,31120653180,19080,19140,19140,19000,30692
20230705,094300,30536381170,19150,19200,19210,19090,29813
20230705,094200,29965798150,19210,19350,19360,19200,30346
20230705,094100,29381023870,19360,19370,19380,19320,12872
20230705,094000,29132025970,19380,19410,19420,19300,37884
20230705,093900,28398468080,19420,19440,19460,19410,14471
20230705,093800,28117369880,19440,19440,19460,19430,12619
20230705,093700,27872017690,19440,19510,19510,19430,21995
20230705,093600,27443758830,19510,19510,19540,19500,10063
20230705,093500,27247364530,19520,19570,19570,19500,10199
20230705,093400,27048185540,19560,19620,19620,19550,8124
20230705,093300,26889086370,19620,19630,19690,19610,8951
20230705,093200,26713348730,19630,19690,19690,19610,12816
20230705,093100,26461607070,19700,19710,19790,19680,17544
20230705,093000,26115769420,19730,19820,19950,19710,38056
20230705,092900,25359536850,19810,19630,19820,19620,29177
20230705,092800,24783906250,19630,19570,19640,19550,11991
20230705,092700,24548677310,19550,19500,19570,19480,10599
20230705,092600,24341997900,19500,19540,19540,19470,8454
20230705,092500,24177199890,19540,19620,19620,19540,6580
20230705,092400,24048445470,19620,19570,19640,19560,7223
20230705,092300,23906941280,19580,19540,19660,19540,9952
20230705,092200,23711892900,19530,19460,19540,19450,15959
20230705,092100,23401118380,19460,19500,19500,19440,27043
20230705,092000,22874855970,19500,19570,19570,19490,13228
20230705,091900,22616539280,19560,19630,19630,19540,16185
20230705,091800,22299505350,19630,19700,19710,19620,14012
20230705,091700,22023877520,19700,19630,19710,19620,12665
20230705,091600,21774637570,19620,19590,19640,19540,10245
20230705,091500,21573942930,19600,19630,19670,19530,20693
20230705,091400,21168686780,19630,19590,19670,19580,20012
20230705,091300,20775737730,19590,19460,19590,19440,39187
20230705,091200,20011304350,19460,19470,19550,19460,40276
20230705,091100,19225946730,19490,19700,19700,19460,48284
20230705,091000,18281219320,19700,19800,19810,19690,47101
20230705,090900,17350632590,19800,19940,19950,19800,48870
20230705,090800,16379129760,19950,20150,20200,19900,78812
20230705,090700,14800704750,20150,20050,20150,19930,101266
20230705,090600,12769841830,20100,19920,20150,19860,78116
20230705,090500,11204733030,19910,20000,20000,19800,51316
20230705,090400,10185431540,20000,19960,20100,19850,63745
20230705,090300,8913535330,19970,19970,20100,19900,104257
20230705,090200,6830031750,19990,19600,20100,19520,127073
20230705,090100,4303555660,19600,19380,19670,19380,84403
20230705,090000,2656138040,19420,19480,19500,19350,131758