KissMeData/396270/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,210300,41001197680,15100,15100,15100,15100,12601
20230705,210200,41001197680,15100,15100,15100,15100,0
20230705,210100,41001197680,15100,15100,15100,15100,0
20230705,210000,41001197680,15100,15100,15100,15100,0
20230705,205900,41001197680,15100,15100,15100,15100,0
20230705,205800,41001197680,15100,15100,15100,15100,0
20230705,205700,41001197680,15100,15100,15100,15100,0
20230705,205600,41001197680,15100,15100,15100,15100,0
20230705,205500,41001197680,15100,15100,15100,15100,0
20230705,205400,41001197680,15100,15100,15100,15100,0
20230705,205300,41001197680,15100,15100,15100,15100,0
20230705,205200,41001197680,15100,15100,15100,15100,0
20230705,205100,41001197680,15100,15100,15100,15100,0
20230705,205000,41001197680,15100,15100,15100,15100,0
20230705,204900,41001197680,15100,15100,15100,15100,0
20230705,204800,41001197680,15100,15100,15100,15100,0
20230705,204700,41001197680,15100,15100,15100,15100,0
20230705,204600,41001197680,15100,15100,15100,15100,0
20230705,204500,41001197680,15100,15100,15100,15100,0
20230705,204400,41001197680,15100,15100,15100,15100,0
20230705,204300,41001197680,15100,15100,15100,15100,0
20230705,204200,41001197680,15100,15100,15100,15100,0
20230705,204100,41001197680,15100,15100,15100,15100,0
20230705,204000,41001197680,15100,15100,15100,15100,0
20230705,203900,41001197680,15100,15100,15100,15100,0
20230705,203800,41001197680,15100,15100,15100,15100,0
20230705,203700,41001197680,15100,15100,15100,15100,0
20230705,203600,41001197680,15100,15100,15100,15100,0
20230705,203500,41001197680,15100,15100,15100,15100,0
20230705,203400,41001197680,15100,15100,15100,15100,0
20230705,203300,41001197680,15100,15100,15100,15100,12601
20230705,203200,41001197680,15100,15100,15100,15100,0
20230705,203100,41001197680,15100,15100,15100,15100,0
20230705,203000,41001197680,15100,15100,15100,15100,0
20230705,202900,41001197680,15100,15100,15100,15100,0
20230705,202800,41001197680,15100,15100,15100,15100,0
20230705,202700,41001197680,15100,15100,15100,15100,0
20230705,202600,41001197680,15100,15100,15100,15100,0
20230705,202500,41001197680,15100,15100,15100,15100,0
20230705,202400,41001197680,15100,15100,15100,15100,0
20230705,202300,41001197680,15100,15100,15100,15100,0
20230705,202200,41001197680,15100,15100,15100,15100,0
20230705,202100,41001197680,15100,15100,15100,15100,0
20230705,202000,41001197680,15100,15100,15100,15100,0
20230705,201900,41001197680,15100,15100,15100,15100,0
20230705,201800,41001197680,15100,15100,15100,15100,0
20230705,201700,41001197680,15100,15100,15100,15100,0
20230705,201600,41001197680,15100,15100,15100,15100,0
20230705,201500,41001197680,15100,15100,15100,15100,0
20230705,201400,41001197680,15100,15100,15100,15100,0
20230705,201300,41001197680,15100,15100,15100,15100,0
20230705,201200,41001197680,15100,15100,15100,15100,0
20230705,201100,41001197680,15100,15100,15100,15100,0
20230705,201000,41001197680,15100,15100,15100,15100,0
20230705,200900,41001197680,15100,15100,15100,15100,0
20230705,200800,41001197680,15100,15100,15100,15100,0
20230705,200700,41001197680,15100,15100,15100,15100,0
20230705,200600,41001197680,15100,15100,15100,15100,0
20230705,200500,41001197680,15100,15100,15100,15100,0
20230705,200400,41001197680,15100,15100,15100,15100,0
20230705,200300,41001197680,15100,15100,15100,15100,12601
20230705,200200,41001197680,15100,15100,15100,15100,0
20230705,200100,41001197680,15100,15100,15100,15100,0
20230705,200000,41001197680,15100,15100,15100,15100,0
20230705,195900,41001197680,15100,15100,15100,15100,0
20230705,195800,41001197680,15100,15100,15100,15100,0
20230705,195700,41001197680,15100,15100,15100,15100,0
20230705,195600,41001197680,15100,15100,15100,15100,0
20230705,195500,41001197680,15100,15100,15100,15100,0
20230705,195400,41001197680,15100,15100,15100,15100,0
20230705,195300,41001197680,15100,15100,15100,15100,0
20230705,195200,41001197680,15100,15100,15100,15100,0
20230705,195100,41001197680,15100,15100,15100,15100,0
20230705,195000,41001197680,15100,15100,15100,15100,0
20230705,194900,41001197680,15100,15100,15100,15100,0
20230705,194800,41001197680,15100,15100,15100,15100,0
20230705,194700,41001197680,15100,15100,15100,15100,0
20230705,194600,41001197680,15100,15100,15100,15100,0
20230705,194500,41001197680,15100,15100,15100,15100,0
20230705,194400,41001197680,15100,15100,15100,15100,0
20230705,194300,41001197680,15100,15100,15100,15100,0
20230705,194200,41001197680,15100,15100,15100,15100,0
20230705,194100,41001197680,15100,15100,15100,15100,0
20230705,194000,41001197680,15100,15100,15100,15100,0
20230705,193900,41001197680,15100,15100,15100,15100,0
20230705,193800,41001197680,15100,15100,15100,15100,0
20230705,193700,41001197680,15100,15100,15100,15100,0
20230705,193600,41001197680,15100,15100,15100,15100,0
20230705,193500,41001197680,15100,15100,15100,15100,0
20230705,193400,41001197680,15100,15100,15100,15100,0
20230705,193300,41001197680,15100,15100,15100,15100,12601
20230705,193200,41001197680,15100,15100,15100,15100,0
20230705,193100,41001197680,15100,15100,15100,15100,0
20230705,193000,41001197680,15100,15100,15100,15100,0
20230705,192900,41001197680,15100,15100,15100,15100,0
20230705,192800,41001197680,15100,15100,15100,15100,0
20230705,192700,41001197680,15100,15100,15100,15100,0
20230705,192600,41001197680,15100,15100,15100,15100,0
20230705,192500,41001197680,15100,15100,15100,15100,0
20230705,192400,41001197680,15100,15100,15100,15100,0
20230705,192300,41001197680,15100,15100,15100,15100,0
20230705,192200,41001197680,15100,15100,15100,15100,0
20230705,192100,41001197680,15100,15100,15100,15100,0
20230705,192000,41001197680,15100,15100,15100,15100,0
20230705,191900,41001197680,15100,15100,15100,15100,0
20230705,191800,41001197680,15100,15100,15100,15100,0
20230705,191700,41001197680,15100,15100,15100,15100,0
20230705,191600,41001197680,15100,15100,15100,15100,0
20230705,191500,41001197680,15100,15100,15100,15100,0
20230705,191400,41001197680,15100,15100,15100,15100,0
20230705,191300,41001197680,15100,15100,15100,15100,0
20230705,191200,41001197680,15100,15100,15100,15100,0
20230705,191100,41001197680,15100,15100,15100,15100,0
20230705,191000,41001197680,15100,15100,15100,15100,0
20230705,190900,41001197680,15100,15100,15100,15100,0
20230705,190800,41001197680,15100,15100,15100,15100,0
20230705,190700,41001197680,15100,15100,15100,15100,0
20230705,190600,41001197680,15100,15100,15100,15100,0
20230705,190500,41001197680,15100,15100,15100,15100,0
20230705,190400,41001197680,15100,15100,15100,15100,0
20230705,190300,41001197680,15100,15100,15100,15100,12601
20230705,190200,41001197680,15100,15100,15100,15100,0
20230705,190100,41001197680,15100,15100,15100,15100,0
20230705,190000,41001197680,15100,15100,15100,15100,0
20230705,185900,41001197680,15100,15100,15100,15100,0
20230705,185800,41001197680,15100,15100,15100,15100,0
20230705,185700,41001197680,15100,15100,15100,15100,0
20230705,185600,41001197680,15100,15100,15100,15100,0
20230705,185500,41001197680,15100,15100,15100,15100,0
20230705,185400,41001197680,15100,15100,15100,15100,0
20230705,185300,41001197680,15100,15100,15100,15100,0
20230705,185200,41001197680,15100,15100,15100,15100,0
20230705,185100,41001197680,15100,15100,15100,15100,0
20230705,185000,41001197680,15100,15100,15100,15100,0
20230705,184900,41001197680,15100,15100,15100,15100,0
20230705,184800,41001197680,15100,15100,15100,15100,0
20230705,184700,41001197680,15100,15100,15100,15100,0
20230705,184600,41001197680,15100,15100,15100,15100,0
20230705,184500,41001197680,15100,15100,15100,15100,0
20230705,184400,41001197680,15100,15100,15100,15100,0
20230705,184300,41001197680,15100,15100,15100,15100,0
20230705,184200,41001197680,15100,15100,15100,15100,0
20230705,184100,41001197680,15100,15100,15100,15100,0
20230705,184000,41001197680,15100,15100,15100,15100,0
20230705,183900,41001197680,15100,15100,15100,15100,0
20230705,183800,41001197680,15100,15100,15100,15100,0
20230705,183700,41001197680,15100,15100,15100,15100,0
20230705,183600,41001197680,15100,15100,15100,15100,0
20230705,183500,41001197680,15100,15100,15100,15100,0
20230705,183400,41001197680,15100,15100,15100,15100,0
20230705,183300,41001197680,15100,15100,15100,15100,12601
20230705,183200,41001197680,15100,15100,15100,15100,0
20230705,183100,41001197680,15100,15100,15100,15100,0
20230705,183000,41001197680,15100,15100,15100,15100,0
20230705,182900,41001197680,15100,15100,15100,15100,0
20230705,182800,41001197680,15100,15100,15100,15100,0
20230705,182700,41001197680,15100,15100,15100,15100,0
20230705,182600,41001197680,15100,15100,15100,15100,0
20230705,182500,41001197680,15100,15100,15100,15100,0
20230705,182400,41001197680,15100,15100,15100,15100,0
20230705,182300,41001197680,15100,15100,15100,15100,0
20230705,182200,41001197680,15100,15100,15100,15100,0
20230705,182100,41001197680,15100,15100,15100,15100,0
20230705,182000,41001197680,15100,15100,15100,15100,0
20230705,181900,41001197680,15100,15100,15100,15100,0
20230705,181800,41001197680,15100,15100,15100,15100,0
20230705,181700,41001197680,15100,15100,15100,15100,0
20230705,181600,41001197680,15100,15100,15100,15100,0
20230705,181500,41001197680,15100,15100,15100,15100,0
20230705,181400,41001197680,15100,15100,15100,15100,0
20230705,181300,41001197680,15100,15100,15100,15100,0
20230705,181200,41001197680,15100,15100,15100,15100,0
20230705,181100,41001197680,15100,15100,15100,15100,0
20230705,181000,41001197680,15100,15100,15100,15100,0
20230705,180900,41001197680,15100,15100,15100,15100,0
20230705,180800,41001197680,15100,15100,15100,15100,0
20230705,180700,41001197680,15100,15100,15100,15100,0
20230705,180600,41001197680,15100,15100,15100,15100,0
20230705,180500,41001197680,15100,15100,15100,15100,0
20230705,180400,41001197680,15100,15100,15100,15100,0
20230705,180300,41001197680,15100,15100,15100,15100,12601
20230705,180200,41001197680,15100,15100,15100,15100,0
20230705,180100,41001197680,15100,15100,15100,15100,0
20230705,180000,41001197680,15100,15100,15100,15100,0
20230705,175900,41001197680,15100,15100,15100,15100,0
20230705,175800,41001197680,15100,15100,15100,15100,0
20230705,175700,41001197680,15100,15100,15100,15100,0
20230705,175600,41001197680,15100,15100,15100,15100,0
20230705,175500,41001197680,15100,15100,15100,15100,0
20230705,175400,41001197680,15100,15100,15100,15100,0
20230705,175300,41001197680,15100,15100,15100,15100,0
20230705,175200,41001197680,15100,15100,15100,15100,0
20230705,175100,41001197680,15100,15100,15100,15100,0
20230705,175000,41001197680,15100,15100,15100,15100,0
20230705,174900,41001197680,15100,15100,15100,15100,0
20230705,174800,41001197680,15100,15100,15100,15100,0
20230705,174700,41001197680,15100,15100,15100,15100,0
20230705,174600,41001197680,15100,15100,15100,15100,0
20230705,174500,41001197680,15100,15100,15100,15100,0
20230705,174400,41001197680,15100,15100,15100,15100,0
20230705,174300,41001197680,15100,15100,15100,15100,0
20230705,174200,41001197680,15100,15100,15100,15100,0
20230705,174100,41001197680,15100,15100,15100,15100,0
20230705,174000,41001197680,15100,15100,15100,15100,0
20230705,173900,41001197680,15100,15100,15100,15100,0
20230705,173800,41001197680,15100,15100,15100,15100,0
20230705,173700,41001197680,15100,15100,15100,15100,0
20230705,173600,41001197680,15100,15100,15100,15100,0
20230705,173500,41001197680,15100,15100,15100,15100,0
20230705,173400,41001197680,15100,15100,15100,15100,0
20230705,173300,41001197680,15100,15100,15100,15100,12601
20230705,173200,41001197680,15100,15100,15100,15100,0
20230705,173100,41001197680,15100,15100,15100,15100,0
20230705,173000,41001197680,15100,15100,15100,15100,0
20230705,172900,41001197680,15100,15100,15100,15100,0
20230705,172800,41001197680,15100,15100,15100,15100,0
20230705,172700,41001197680,15100,15100,15100,15100,0
20230705,172600,41001197680,15100,15100,15100,15100,0
20230705,172500,41001197680,15100,15100,15100,15100,0
20230705,172400,41001197680,15100,15100,15100,15100,0
20230705,172300,41001197680,15100,15100,15100,15100,0
20230705,172200,41001197680,15100,15100,15100,15100,0
20230705,172100,41001197680,15100,15100,15100,15100,0
20230705,172000,41001197680,15100,15100,15100,15100,0
20230705,171900,41001197680,15100,15100,15100,15100,0
20230705,171800,41001197680,15100,15100,15100,15100,0
20230705,171700,41001197680,15100,15100,15100,15100,0
20230705,171600,41001197680,15100,15100,15100,15100,0
20230705,171500,41001197680,15100,15100,15100,15100,0
20230705,171400,41001197680,15100,15100,15100,15100,0
20230705,171300,41001197680,15100,15100,15100,15100,0
20230705,171200,41001197680,15100,15100,15100,15100,0
20230705,171100,41001197680,15100,15100,15100,15100,0
20230705,171000,41001197680,15100,15100,15100,15100,0
20230705,170900,41001197680,15100,15100,15100,15100,0
20230705,170800,41001197680,15100,15100,15100,15100,0
20230705,170700,41001197680,15100,15100,15100,15100,0
20230705,170600,41001197680,15100,15100,15100,15100,0
20230705,170500,41001197680,15100,15100,15100,15100,0
20230705,170400,41001197680,15100,15100,15100,15100,0
20230705,170300,41001197680,15100,15100,15100,15100,12601
20230705,170200,41001197680,15100,15100,15100,15100,0
20230705,170100,41001197680,15100,15100,15100,15100,0
20230705,170000,41001197680,15100,15100,15100,15100,0
20230705,165900,41001197680,15100,15100,15100,15100,0
20230705,165800,41001197680,15100,15100,15100,15100,0
20230705,165700,41001197680,15100,15100,15100,15100,0
20230705,165600,41001197680,15100,15100,15100,15100,0
20230705,165500,41001197680,15100,15100,15100,15100,0
20230705,165400,41001197680,15100,15100,15100,15100,0
20230705,165300,41001197680,15100,15100,15100,15100,0
20230705,165200,41001197680,15100,15100,15100,15100,0
20230705,165100,41001197680,15100,15100,15100,15100,0
20230705,165000,41001197680,15100,15100,15100,15100,0
20230705,164900,41001197680,15100,15100,15100,15100,0
20230705,164800,41001197680,15100,15100,15100,15100,0
20230705,164700,41001197680,15100,15100,15100,15100,0
20230705,164600,41001197680,15100,15100,15100,15100,0
20230705,164500,41001197680,15100,15100,15100,15100,0
20230705,164400,41001197680,15100,15100,15100,15100,0
20230705,164300,41001197680,15100,15100,15100,15100,0
20230705,164200,41001197680,15100,15100,15100,15100,0
20230705,164100,41001197680,15100,15100,15100,15100,0
20230705,164000,41001197680,15100,15100,15100,15100,0
20230705,163900,41001197680,15100,15100,15100,15100,0
20230705,163800,41001197680,15100,15100,15100,15100,0
20230705,163700,41001197680,15100,15100,15100,15100,0
20230705,163600,41001197680,15100,15100,15100,15100,0
20230705,163500,41001197680,15100,15100,15100,15100,0
20230705,163400,41001197680,15100,15100,15100,15100,0
20230705,163300,41001197680,15100,15100,15100,15100,12601
20230705,163200,41001197680,15100,15100,15100,15100,0
20230705,163100,41001197680,15100,15100,15100,15100,0
20230705,163000,41001197680,15100,15100,15100,15100,0
20230705,162900,41001197680,15100,15100,15100,15100,0
20230705,162800,41001197680,15100,15100,15100,15100,0
20230705,162700,41001197680,15100,15100,15100,15100,0
20230705,162600,41001197680,15100,15100,15100,15100,0
20230705,162500,41001197680,15100,15100,15100,15100,0
20230705,162400,41001197680,15100,15100,15100,15100,0
20230705,162300,41001197680,15100,15100,15100,15100,0
20230705,162200,41001197680,15100,15100,15100,15100,0
20230705,162100,41001197680,15100,15100,15100,15100,0
20230705,162000,41001197680,15100,15100,15100,15100,0
20230705,161900,41001197680,15100,15100,15100,15100,0
20230705,161800,41001197680,15100,15100,15100,15100,0
20230705,161700,41001197680,15100,15100,15100,15100,0
20230705,161600,41001197680,15100,15100,15100,15100,0
20230705,161500,41001197680,15100,15100,15100,15100,0
20230705,161400,41001197680,15100,15100,15100,15100,0
20230705,161300,41001197680,15100,15100,15100,15100,0
20230705,161200,41001197680,15100,15100,15100,15100,0
20230705,161100,41001197680,15100,15100,15100,15100,0
20230705,161000,41001197680,15100,15100,15100,15100,0
20230705,160900,41001197680,15100,15100,15100,15100,0
20230705,160800,41001197680,15100,15100,15100,15100,0
20230705,160700,41001197680,15100,15100,15100,15100,0
20230705,160600,41001197680,15100,15100,15100,15100,0
20230705,160500,41001197680,15100,15100,15100,15100,0
20230705,160400,41001197680,15100,15100,15100,15100,0
20230705,160300,41001197680,15100,15100,15100,15100,12601
20230705,160200,41001197680,15100,15100,15100,15100,0
20230705,160100,41001197680,15100,15100,15100,15100,0
20230705,160000,41001197680,15100,15100,15100,15100,0
20230705,155900,41001197680,15100,15100,15100,15100,0
20230705,155800,41001197680,15100,15100,15100,15100,0
20230705,155700,41001197680,15100,15100,15100,15100,0
20230705,155600,41001197680,15100,15100,15100,15100,0
20230705,155500,41001197680,15100,15100,15100,15100,0
20230705,155400,41001197680,15100,15100,15100,15100,0
20230705,155300,41001197680,15100,15100,15100,15100,0
20230705,155200,41001197680,15100,15100,15100,15100,0
20230705,155100,41001197680,15100,15100,15100,15100,0
20230705,155000,41001197680,15100,15100,15100,15100,0
20230705,154900,41001197680,15100,15100,15100,15100,0
20230705,154800,41001197680,15100,15100,15100,15100,0
20230705,154700,41001197680,15100,15100,15100,15100,0
20230705,154600,41001197680,15100,15100,15100,15100,0
20230705,154500,41001197680,15100,15100,15100,15100,0
20230705,154400,41001197680,15100,15100,15100,15100,0
20230705,154300,41001197680,15100,15100,15100,15100,0
20230705,154200,41001197680,15100,15100,15100,15100,0
20230705,154100,41001197680,15100,15100,15100,15100,0
20230705,154000,41001197680,15100,15100,15100,15100,0
20230705,153900,41001197680,15100,15100,15100,15100,0
20230705,153800,41001197680,15100,15100,15100,15100,0
20230705,153700,41001197680,15100,15100,15100,15100,0
20230705,153600,41001197680,15100,15100,15100,15100,0
20230705,153500,41001197680,15100,15100,15100,15100,0
20230705,153400,41001197680,15100,15100,15100,15100,0
20230705,153300,41001197680,15100,15100,15100,15100,12601
20230705,153200,41001197680,15100,15100,15100,15100,0
20230705,153100,41001197680,15100,15100,15100,15100,0
20230705,153000,41001197680,15100,15100,15100,15100,12601
20230705,152900,40810922580,15070,15070,15070,15070,0
20230705,152800,40810922580,15070,15070,15070,15070,0
20230705,152700,40810922580,15070,15070,15070,15070,0
20230705,152600,40810922580,15070,15070,15070,15070,0
20230705,152500,40810922580,15070,15070,15070,15070,0
20230705,152400,40810922580,15070,15070,15070,15070,0
20230705,152300,40810922580,15070,15070,15070,15070,0
20230705,152200,40810922580,15070,15070,15070,15070,0
20230705,152100,40810922580,15070,15070,15070,15070,0
20230705,152000,40810922580,15070,15070,15070,15070,0
20230705,151900,40810922580,15070,15080,15080,15060,2376
20230705,151800,40775112460,15070,15080,15080,15060,4231
20230705,151700,40711350150,15080,15090,15090,15070,3513
20230705,151600,40658372640,15090,15080,15090,15080,3373
20230705,151500,40607506350,15090,15090,15100,15080,5433
20230705,151400,40525540730,15100,15100,15100,15090,2976
20230705,151300,40480623490,15100,15110,15110,15090,6177
20230705,151200,40387360950,15110,15110,15110,15100,2978
20230705,151100,40342390970,15110,15110,15110,15100,4364
20230705,151000,40276482070,15110,15110,15110,15100,1429
20230705,150900,40254902270,15100,15120,15120,15100,1902
20230705,150800,40226164260,15120,15110,15120,15110,2400
20230705,150700,40189897480,15120,15120,15140,15110,2587
20230705,150600,40150773520,15120,15110,15120,15110,1324
20230705,150500,40130766090,15110,15110,15120,15100,1837
20230705,150400,40103016790,15110,15110,15110,15100,2636
20230705,150300,40063202460,15110,15120,15120,15100,5324
20230705,150200,39982774910,15130,15140,15140,15120,1153
20230705,150100,39965340500,15140,15130,15160,15120,1564
20230705,150000,39941670660,15160,15140,15160,15130,2769
20230705,145900,39899740840,15140,15130,15150,15130,1525
20230705,145800,39876652340,15140,15130,15150,15130,916
20230705,145700,39862789070,15130,15120,15150,15120,1693
20230705,145600,39837177700,15130,15110,15150,15110,744
20230705,145500,39825932400,15150,15130,15160,15110,8382
20230705,145400,39699117050,15140,15130,15140,15130,3149
20230705,145300,39651458960,15140,15130,15140,15130,1144
20230705,145200,39634148650,15130,15120,15140,15120,1731
20230705,145100,39607966700,15120,15110,15130,15110,1044
20230705,145000,39592183640,15110,15110,15130,15100,2230
20230705,144900,39558478290,15110,15110,15120,15110,923
20230705,144800,39544531360,15110,15120,15120,15110,422
20230705,144700,39538154610,15110,15120,15130,15110,46
20230705,144600,39537459080,15130,15100,15140,15090,2417
20230705,144500,39500951680,15100,15080,15110,15080,1022
20230705,144400,39485523000,15090,15100,15110,15090,3642
20230705,144300,39430546150,15100,15110,15110,15100,744
20230705,144200,39419307330,15100,15110,15110,15100,1186
20230705,144100,39401391860,15110,15120,15120,15100,1465
20230705,144000,39379256280,15110,15120,15120,15110,1108
20230705,143900,39362509510,15120,15140,15140,15120,2840
20230705,143800,39319567550,15120,15140,15140,15120,2388
20230705,143700,39283428660,15140,15140,15150,15130,268
20230705,143600,39279371290,15140,15150,15150,15140,1095
20230705,143500,39262790330,15150,15150,15160,15140,782
20230705,143400,39250943110,15150,15150,15160,15150,1538
20230705,143300,39227641360,15150,15140,15150,15130,1046
20230705,143200,39211800090,15140,15150,15150,15130,887
20230705,143100,39198370630,15150,15120,15150,15110,1086
20230705,143000,39181946930,15130,15100,15140,15100,2045
20230705,142900,39151054760,15090,15060,15110,15050,4107
20230705,142800,39089145320,15030,15080,15080,15010,6996
20230705,142700,38983888290,15080,15110,15110,15080,4964
20230705,142600,38908925980,15120,15120,15140,15110,2082
20230705,142500,38877447150,15120,15170,15170,15110,8265
20230705,142400,38752326840,15170,15200,15200,15160,3667
20230705,142300,38696639320,15200,15210,15210,15200,2699
20230705,142200,38655611340,15200,15240,15270,15200,4320
20230705,142100,38589847700,15250,15280,15290,15250,2777
20230705,142000,38547476090,15280,15280,15280,15270,883
20230705,141900,38533983920,15280,15280,15280,15270,573
20230705,141800,38525228490,15280,15270,15280,15260,1486
20230705,141700,38502538770,15260,15250,15260,15250,853
20230705,141600,38489527820,15250,15240,15260,15240,2612
20230705,141500,38449695850,15250,15250,15260,15230,740
20230705,141400,38438415310,15230,15260,15260,15220,1322
20230705,141300,38418273140,15280,15210,15290,15210,3463
20230705,141200,38365489670,15220,15220,15290,15190,7250
20230705,141100,38255122920,15220,15200,15220,15170,4829
20230705,141000,38181708070,15170,15130,15200,15130,3798
20230705,140900,38124076670,15130,15120,15140,15100,5721
20230705,140800,38037585410,15120,15190,15200,15120,9209
20230705,140700,37897960050,15200,15220,15220,15200,6167
20230705,140600,37804186860,15220,15250,15250,15220,3048
20230705,140500,37757743320,15250,15240,15250,15240,1445
20230705,140400,37735719950,15230,15280,15280,15230,6328
20230705,140300,37639202060,15280,15280,15290,15270,874
20230705,140200,37625851510,15270,15280,15290,15270,2532
20230705,140100,37587168030,15280,15290,15300,15280,2673
20230705,140000,37546303480,15290,15300,15310,15290,2012
20230705,135900,37515519850,15300,15320,15320,15300,1277
20230705,135800,37495969260,15320,15310,15320,15300,1096
20230705,135700,37479189390,15310,15310,15310,15300,591
20230705,135600,37470146100,15300,15290,15310,15290,1539
20230705,135500,37446600490,15300,15290,15300,15290,713
20230705,135400,37435697120,15290,15310,15330,15290,5308
20230705,135300,37354464070,15310,15320,15330,15310,1310
20230705,135200,37334399660,15330,15320,15330,15320,543
20230705,135100,37326078010,15320,15350,15350,15320,352
20230705,135000,37320684430,15370,15320,15370,15320,2124
20230705,134900,37288096630,15320,15300,15320,15300,858
20230705,134800,37274957340,15310,15310,15320,15300,332
20230705,134700,37269874250,15310,15310,15310,15310,678
20230705,134600,37259494070,15310,15320,15330,15310,1914
20230705,134500,37230183840,15310,15320,15320,15300,2232
20230705,134400,37196024740,15300,15320,15330,15300,1482
20230705,134300,37173334540,15320,15320,15330,15310,1830
20230705,134200,37145292440,15320,15310,15330,15310,1466
20230705,134100,37122830670,15300,15270,15300,15260,3329
20230705,134000,37071975750,15270,15270,15280,15260,4956
20230705,133900,36996309080,15280,15310,15310,15270,1609
20230705,133800,36971723580,15290,15290,15310,15290,2853
20230705,133700,36928090860,15290,15320,15320,15290,7362
20230705,133600,36815421970,15320,15330,15330,15310,3686
20230705,133500,36758952450,15330,15340,15340,15320,3448
20230705,133400,36706094620,15340,15350,15350,15340,3533
20230705,133300,36651894140,15340,15350,15360,15340,4234
20230705,133200,36586904310,15350,15370,15370,15350,2942
20230705,133100,36541711730,15370,15370,15380,15370,1626
20230705,133000,36516719930,15370,15370,15380,15360,1194
20230705,132900,36498367070,15370,15370,15390,15360,1898
20230705,132800,36469195280,15370,15380,15390,15370,3081
20230705,132700,36421818350,15380,15380,15380,15370,1018
20230705,132600,36406161720,15380,15360,15380,15360,2816
20230705,132500,36362889250,15360,15370,15370,15360,3458
20230705,132400,36309764520,15370,15380,15390,15360,8155
20230705,132300,36184390800,15390,15410,15410,15390,5767
20230705,132200,36095606130,15400,15410,15430,15400,854
20230705,132100,36082445280,15400,15430,15430,15400,9901
20230705,132000,35929874860,15430,15430,15440,15430,3123
20230705,131900,35881680100,15430,15430,15430,15420,1447
20230705,131800,35859352970,15430,15440,15440,15430,2615
20230705,131700,35819003510,15440,15450,15450,15430,2664
20230705,131600,35777871850,15450,15440,15450,15440,412
20230705,131500,35771508750,15440,15460,15460,15430,2061
20230705,131400,35739686220,15460,15430,15470,15430,684
20230705,131300,35729120960,15430,15430,15430,15420,541
20230705,131200,35720777080,15430,15430,15440,15420,1282
20230705,131100,35700996430,15440,15440,15440,15440,1459
20230705,131000,35678469470,15440,15450,15450,15430,1382
20230705,130900,35657130950,15450,15440,15480,15430,1807
20230705,130800,35629240100,15490,15510,15510,15440,376
20230705,130700,35623429280,15520,15450,15520,15420,9322
20230705,130600,35479563820,15460,15480,15530,15450,7417
20230705,130500,35364918340,15470,15480,15480,15460,2149
20230705,130400,35331671890,15480,15480,15480,15480,608
20230705,130300,35322260050,15480,15520,15520,15480,4692
20230705,130200,35249551650,15520,15530,15560,15510,543
20230705,130100,35241116060,15520,15520,15520,15510,884
20230705,130000,35227396460,15520,15540,15540,15520,315
20230705,125900,35222505850,15540,15530,15540,15500,2712
20230705,125800,35180426170,15530,15520,15530,15520,869
20230705,125700,35166934970,15520,15540,15550,15520,2579
20230705,125600,35126869230,15540,15540,15540,15530,255
20230705,125500,35122907280,15540,15500,15540,15500,971
20230705,125400,35107841250,15510,15510,15510,15510,322
20230705,125300,35102847030,15510,15470,15510,15460,2847
20230705,125200,35058785290,15470,15470,15470,15460,1538
20230705,125100,35034996230,15480,15500,15500,15460,5357
20230705,125000,34952107320,15500,15510,15510,15500,1038
20230705,124900,34936013620,15510,15560,15570,15500,2670
20230705,124800,34894588110,15560,15570,15570,15520,1432
20230705,124700,34872339970,15570,15580,15590,15540,6921
20230705,124600,34764666270,15580,15590,15590,15540,2517
20230705,124500,34725470880,15590,15590,15600,15540,8841
20230705,124400,34587852190,15570,15480,15590,15480,5071
20230705,124300,34509183520,15490,15490,15490,15480,1349
20230705,124200,34488299410,15490,15480,15490,15480,3736
20230705,124100,34430463700,15490,15510,15510,15490,2035
20230705,124000,34398936080,15500,15510,15520,15490,3650
20230705,123900,34342334100,15510,15500,15510,15490,1314
20230705,123800,34321961320,15490,15480,15510,15470,13145
20230705,123700,34118467380,15470,15510,15520,15470,10123
20230705,123600,33961663010,15510,15520,15520,15510,850
20230705,123500,33948475110,15530,15530,15530,15520,400
20230705,123400,33942265030,15530,15530,15540,15500,3007
20230705,123300,33895613190,15520,15500,15520,15490,1012
20230705,123200,33879922940,15500,15520,15520,15500,2187
20230705,123100,33846016380,15510,15530,15530,15510,1617
20230705,123000,33820926180,15530,15530,15530,15510,1954
20230705,122900,33790599000,15520,15510,15520,15490,1422
20230705,122800,33768548310,15510,15530,15530,15490,777
20230705,122700,33756496060,15530,15500,15540,15480,2219
20230705,122600,33722119350,15490,15500,15550,15470,5007
20230705,122500,33644607530,15480,15550,15560,15480,11470
20230705,122400,33466670830,15550,15580,15580,15550,6013
20230705,122300,33373113520,15580,15600,15600,15580,3160
20230705,122200,33323859470,15610,15630,15630,15600,5935
20230705,122100,33231216240,15640,15650,15650,15620,1434
20230705,122000,33208803350,15630,15680,15680,15630,3644
20230705,121900,33151797650,15680,15690,15690,15660,3667
20230705,121800,33094329580,15690,15700,15700,15680,610
20230705,121700,33084757960,15700,15700,15700,15690,867
20230705,121600,33071147820,15700,15680,15700,15670,2652
20230705,121500,33029551890,15700,15680,15700,15670,1185
20230705,121400,33010969980,15690,15740,15740,15690,1938
20230705,121300,32980507830,15740,15690,15740,15690,856
20230705,121200,32967074010,15690,15700,15700,15690,848
20230705,121100,32953761030,15700,15720,15720,15700,2103
20230705,121000,32920722390,15720,15730,15730,15700,3443
20230705,120900,32866630680,15740,15730,15740,15690,10979
20230705,120800,32694078370,15750,15760,15760,15720,2933
20230705,120700,32647928090,15760,15770,15770,15750,585
20230705,120600,32638706950,15770,15740,15770,15740,2921
20230705,120500,32592726770,15740,15730,15740,15730,481
20230705,120400,32585159850,15730,15710,15740,15710,1329
20230705,120300,32564266880,15710,15750,15750,15710,622
20230705,120200,32554486560,15750,15750,15760,15740,627
20230705,120100,32544614150,15740,15710,15760,15700,502
20230705,120000,32536723570,15710,15710,15720,15700,809
20230705,115900,32524018940,15700,15670,15700,15650,1300
20230705,115800,32503639450,15670,15670,15670,15660,530
20230705,115700,32495336990,15660,15670,15670,15660,1307
20230705,115600,32474866010,15680,15680,15680,15670,603
20230705,115500,32465415300,15680,15690,15690,15680,1794
20230705,115400,32437275460,15680,15710,15720,15680,2111
20230705,115300,32404133180,15710,15740,15740,15710,6003
20230705,115200,32309741660,15750,15730,15750,15720,380
20230705,115100,32303765780,15720,15730,15730,15720,1599
20230705,115000,32278621330,15730,15750,15750,15730,484
20230705,114900,32271003390,15750,15800,15800,15650,4686
20230705,114800,32197340720,15800,15790,15860,15790,4051
20230705,114700,32133233050,15790,15700,15920,15690,5130
20230705,114600,32052268510,15700,15690,15710,15660,3538
20230705,114500,31996724450,15710,15650,15710,15640,3138
20230705,114400,31947536370,15640,15640,15650,15640,1078
20230705,114300,31930673270,15630,15630,15640,15630,1667
20230705,114200,31904616430,15630,15630,15640,15620,1113
20230705,114100,31887220520,15620,15610,15630,15600,1955
20230705,114000,31856703500,15610,15610,15610,15600,1724
20230705,113900,31829804560,15600,15610,15610,15600,1649
20230705,113800,31804075080,15610,15610,15610,15590,1420
20230705,113700,31781921730,15600,15600,15610,15590,3200
20230705,113600,31732002550,15600,15620,15630,15600,1882
20230705,113500,31702610890,15620,15620,15630,15620,1745
20230705,113400,31675351080,15620,15610,15630,15600,4637
20230705,113300,31602931740,15610,15640,15640,15610,1334
20230705,113200,31582093860,15630,15670,15670,15620,3479
20230705,113100,31527704460,15670,15650,15690,15650,2325
20230705,113000,31491261890,15660,15640,15660,15640,1798
20230705,112900,31463123570,15650,15620,15650,15620,1092
20230705,112800,31446053100,15640,15610,15640,15610,1747
20230705,112700,31418770750,15610,15590,15640,15590,4445
20230705,112600,31349387290,15600,15630,15640,15590,3780
20230705,112500,31290369500,15640,15670,15670,15610,1668
20230705,112400,31264272570,15670,15610,15690,15600,8420
20230705,112300,31132746270,15650,15620,15650,15610,6765
20230705,112200,31027079640,15630,15650,15660,15600,6149
20230705,112100,30931051870,15650,15740,15750,15650,20463
20230705,112000,30609787110,15750,15790,15790,15750,8253
20230705,111900,30479703370,15790,15790,15800,15780,1336
20230705,111800,30458610830,15790,15780,15800,15770,2466
20230705,111700,30419694720,15780,15770,15790,15770,2402
20230705,111600,30381806580,15780,15740,15780,15740,1647
20230705,111500,30355866080,15740,15750,15750,15730,3950
20230705,111400,30293712200,15740,15770,15770,15740,7944
20230705,111300,30168624870,15760,15780,15790,15750,5716
20230705,111200,30078528220,15780,15830,15830,15780,10577
20230705,111100,29911363710,15820,15860,15860,15820,9790
20230705,111000,29756284890,15870,15930,15930,15870,18785
20230705,110900,29457671900,15930,15940,15940,15920,376
20230705,110800,29451681730,15940,15920,15960,15920,775
20230705,110700,29439332660,15920,15910,15920,15900,933
20230705,110600,29424488140,15900,15910,15920,15900,1006
20230705,110500,29408485410,15900,15910,15910,15900,540
20230705,110400,29399897260,15910,15920,15930,15900,1071
20230705,110300,29382851320,15910,15930,15930,15910,818
20230705,110200,29369833470,15930,15910,15940,15900,1403
20230705,110100,29347509630,15900,15900,15910,15900,664
20230705,110000,29336950280,15900,15930,15940,15900,5209
20230705,105900,29254078530,15930,15920,15930,15910,647
20230705,105800,29243780920,15920,15920,15920,15910,1575
20230705,105700,29218716280,15920,15910,15940,15910,1081
20230705,105600,29201512100,15910,15910,15920,15900,1206
20230705,105500,29182328250,15910,15920,15920,15900,5627
20230705,105400,29092837890,15920,15930,15930,15910,2316
20230705,105300,29055962810,15920,15930,15940,15920,1833
20230705,105200,29026765300,15940,15950,15960,15940,655
20230705,105100,29016319520,15960,15970,15980,15940,1457
20230705,105000,28993076870,15980,16000,16000,15960,654
20230705,104900,28982630950,15990,16020,16040,15990,1215
20230705,104800,28963178070,16010,16000,16010,15960,3576
20230705,104700,28906000570,16000,15930,16020,15930,4612
20230705,104600,28832402090,15930,15900,15940,15900,910
20230705,104500,28817914850,15900,15900,15900,15880,3061
20230705,104400,28769273220,15900,15970,15970,15890,14041
20230705,104300,28545778920,15970,15960,15970,15950,1605
20230705,104200,28520168680,15960,15980,15980,15950,1758
20230705,104100,28492107670,15980,16000,16010,15970,2678
20230705,104000,28449291880,16010,16040,16050,16010,2841
20230705,103900,28403790430,16050,16070,16090,16020,4491
20230705,103800,28331693910,16070,16150,16160,16070,1006
20230705,103700,28315507020,16130,16100,16180,16080,3734
20230705,103600,28255269400,16100,16040,16110,16040,2595
20230705,103500,28213573920,16040,16030,16040,16020,1921
20230705,103400,28182784680,16030,15980,16030,15970,3430
20230705,103300,28127883320,15970,15960,15970,15940,2239
20230705,103200,28092162860,15960,16030,16030,15960,9033
20230705,103100,27947640940,16030,16020,16040,16010,3818
20230705,103000,27886469660,16020,16050,16050,16010,1915
20230705,102900,27855776330,16050,16030,16050,16030,2674
20230705,102800,27812889940,16030,16050,16050,16010,2272
20230705,102700,27776462010,16050,16060,16060,16040,3025
20230705,102600,27727903170,16060,15990,16060,15990,3687
20230705,102500,27668819390,15990,15930,15990,15930,4945
20230705,102400,27589928790,15930,16030,16040,15900,20199
20230705,102300,27267314610,16040,16030,16090,16030,4252
20230705,102200,27199097440,16030,16130,16130,16020,17165
20230705,102100,26923185210,16130,16110,16130,16110,3151
20230705,102000,26872405230,16120,16170,16170,16120,12756
20230705,101900,26666492660,16180,16240,16240,16170,11363
20230705,101800,26482332570,16230,16220,16240,16210,5397
20230705,101700,26394759930,16220,16250,16260,16220,5477
20230705,101600,26305874110,16260,16230,16280,16220,3952
20230705,101500,26241670640,16230,16260,16260,16220,4914
20230705,101400,26161880620,16270,16260,16280,16240,4521
20230705,101300,26088415020,16270,16290,16290,16250,6613
20230705,101200,25980858510,16280,16300,16320,16280,3499
20230705,101100,25923859410,16300,16330,16330,16280,7040
20230705,101000,25809063470,16320,16370,16380,16320,5118
20230705,100900,25725412570,16380,16360,16390,16360,5705
20230705,100800,25632054900,16350,16360,16360,16350,1258
20230705,100700,25611482800,16360,16400,16400,16360,8701
20230705,100600,25468953680,16400,16460,16460,16400,8402
20230705,100500,25330889860,16450,16470,16480,16450,2881
20230705,100400,25283472380,16470,16530,16540,16460,7771
20230705,100300,25155333700,16540,16600,16630,16530,5444
20230705,100200,25065165310,16600,16680,16690,16590,5499
20230705,100100,24973716540,16650,16650,16720,16630,17623
20230705,100000,24680069170,16650,16640,16690,16640,4052
20230705,095900,24612524580,16640,16600,16700,16600,12817
20230705,095800,24398989350,16600,16600,16620,16560,3520
20230705,095700,24340597470,16610,16610,16630,16560,9320
20230705,095600,24186002410,16610,16550,16660,16550,18580
20230705,095500,23877204350,16550,16500,16600,16490,11094
20230705,095400,23693523690,16500,16460,16510,16440,16144
20230705,095300,23427346310,16460,16470,16480,16450,8186
20230705,095200,23292611060,16470,16480,16480,16450,3409
20230705,095100,23236495570,16490,16500,16500,16430,13209
20230705,095000,23018964410,16500,16350,16500,16340,13227
20230705,094900,22801736890,16340,16330,16400,16330,11780
20230705,094800,22609126290,16340,16150,16340,16150,9818
20230705,094700,22449595510,16170,16180,16180,16140,6894
20230705,094600,22338193050,16180,16180,16180,16140,7340
20230705,094500,22219569610,16180,16180,16200,16170,4320
20230705,094400,22149667180,16180,16170,16240,16140,12293
20230705,094300,21950624030,16160,16160,16180,16120,12129
20230705,094200,21754856330,16160,16120,16180,16110,8361
20230705,094100,21619919420,16120,16170,16180,16110,14601
20230705,094000,21384376620,16170,16260,16290,16160,16629
20230705,093900,21114972780,16260,16360,16360,16230,11830
20230705,093800,20922263890,16360,16450,16480,16360,15286
20230705,093700,20671508780,16470,16450,16530,16430,7942
20230705,093600,20540588160,16440,16450,16470,16430,7333
20230705,093500,20419945400,16440,16510,16510,16410,12990
20230705,093400,20206175530,16500,16430,16510,16380,12766
20230705,093300,19996556470,16440,16510,16540,16430,19279
20230705,093200,19678820000,16540,16580,16580,16510,18534
20230705,093100,19371998040,16580,16670,16710,16580,15139
20230705,093000,19120209070,16690,16660,16690,16630,14327
20230705,092900,18881466310,16660,16690,16690,16540,37193
20230705,092800,18264321110,16690,16870,16910,16690,24798
20230705,092700,17848196600,16870,16930,16930,16710,23919
20230705,092600,17445751970,16930,17030,17040,16840,33040
20230705,092500,16886510220,17030,17090,17250,17010,19705
20230705,092400,16548464030,17100,16960,17100,16930,17353
20230705,092300,16253283960,16950,17110,17120,16950,25488
20230705,092200,15819124920,17130,17220,17220,17110,31292
20230705,092100,15282442140,17220,17200,17300,17150,20605
20230705,092000,14928237310,17180,17270,17350,17170,28194
20230705,091900,14441857140,17270,17370,17460,17170,57575
20230705,091800,13440678390,17370,17230,17380,17170,63226
20230705,091700,12345491000,17250,17190,17270,17100,28045
20230705,091600,11863646690,17140,17290,17300,17000,41579
20230705,091500,11149739980,17220,17160,17290,17010,73629
20230705,091400,9884071450,17160,17190,17360,17140,87698
20230705,091300,8370235860,17190,16860,17200,16850,93275
20230705,091200,6780265730,16860,16650,16860,16610,30230
20230705,091100,6274944610,16630,16580,16660,16570,11307
20230705,091000,6086978370,16570,16840,16870,16570,34538
20230705,090900,5509560750,16840,16700,16960,16700,61590
20230705,090800,4472497950,16730,16650,16730,16590,31885
20230705,090700,3940745800,16670,16580,16700,16540,24814
20230705,090600,3527983880,16580,16540,16660,16500,16966
20230705,090500,3246456120,16540,16370,16540,16300,15144
20230705,090400,2997718520,16380,16180,16440,16120,14556
20230705,090300,2761287520,16210,16360,16360,16040,26486
20230705,090200,2332299780,16380,16510,16550,16350,33761
20230705,090100,1777745850,16480,16680,16770,16420,34242
20230705,090000,1209127570,16680,16500,16710,16400,73135