KissMeData/170030/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,201100,28686300660,9190,9190,9190,9190,22820
20230706,201000,28686300660,9190,9190,9190,9190,0
20230706,200900,28686300660,9190,9190,9190,9190,0
20230706,200800,28686300660,9190,9190,9190,9190,0
20230706,200700,28686300660,9190,9190,9190,9190,0
20230706,200600,28686300660,9190,9190,9190,9190,0
20230706,200500,28686300660,9190,9190,9190,9190,0
20230706,200400,28686300660,9190,9190,9190,9190,0
20230706,200300,28686300660,9190,9190,9190,9190,0
20230706,200200,28686300660,9190,9190,9190,9190,0
20230706,200100,28686300660,9190,9190,9190,9190,0
20230706,200000,28686300660,9190,9190,9190,9190,0
20230706,195900,28686300660,9190,9190,9190,9190,0
20230706,195800,28686300660,9190,9190,9190,9190,0
20230706,195700,28686300660,9190,9190,9190,9190,0
20230706,195600,28686300660,9190,9190,9190,9190,0
20230706,195500,28686300660,9190,9190,9190,9190,0
20230706,195400,28686300660,9190,9190,9190,9190,0
20230706,195300,28686300660,9190,9190,9190,9190,0
20230706,195200,28686300660,9190,9190,9190,9190,0
20230706,195100,28686300660,9190,9190,9190,9190,0
20230706,195000,28686300660,9190,9190,9190,9190,0
20230706,194900,28686300660,9190,9190,9190,9190,0
20230706,194800,28686300660,9190,9190,9190,9190,0
20230706,194700,28686300660,9190,9190,9190,9190,0
20230706,194600,28686300660,9190,9190,9190,9190,0
20230706,194500,28686300660,9190,9190,9190,9190,0
20230706,194400,28686300660,9190,9190,9190,9190,0
20230706,194300,28686300660,9190,9190,9190,9190,0
20230706,194200,28686300660,9190,9190,9190,9190,0
20230706,194100,28686300660,9190,9190,9190,9190,22820
20230706,194000,28686300660,9190,9190,9190,9190,0
20230706,193900,28686300660,9190,9190,9190,9190,0
20230706,193800,28686300660,9190,9190,9190,9190,0
20230706,193700,28686300660,9190,9190,9190,9190,0
20230706,193600,28686300660,9190,9190,9190,9190,0
20230706,193500,28686300660,9190,9190,9190,9190,0
20230706,193400,28686300660,9190,9190,9190,9190,0
20230706,193300,28686300660,9190,9190,9190,9190,0
20230706,193200,28686300660,9190,9190,9190,9190,0
20230706,193100,28686300660,9190,9190,9190,9190,0
20230706,193000,28686300660,9190,9190,9190,9190,0
20230706,192900,28686300660,9190,9190,9190,9190,0
20230706,192800,28686300660,9190,9190,9190,9190,0
20230706,192700,28686300660,9190,9190,9190,9190,0
20230706,192600,28686300660,9190,9190,9190,9190,0
20230706,192500,28686300660,9190,9190,9190,9190,0
20230706,192400,28686300660,9190,9190,9190,9190,0
20230706,192300,28686300660,9190,9190,9190,9190,0
20230706,192200,28686300660,9190,9190,9190,9190,0
20230706,192100,28686300660,9190,9190,9190,9190,0
20230706,192000,28686300660,9190,9190,9190,9190,0
20230706,191900,28686300660,9190,9190,9190,9190,0
20230706,191800,28686300660,9190,9190,9190,9190,0
20230706,191700,28686300660,9190,9190,9190,9190,0
20230706,191600,28686300660,9190,9190,9190,9190,0
20230706,191500,28686300660,9190,9190,9190,9190,0
20230706,191400,28686300660,9190,9190,9190,9190,0
20230706,191300,28686300660,9190,9190,9190,9190,0
20230706,191200,28686300660,9190,9190,9190,9190,0
20230706,191100,28686300660,9190,9190,9190,9190,22820
20230706,191000,28686300660,9190,9190,9190,9190,0
20230706,190900,28686300660,9190,9190,9190,9190,0
20230706,190800,28686300660,9190,9190,9190,9190,0
20230706,190700,28686300660,9190,9190,9190,9190,0
20230706,190600,28686300660,9190,9190,9190,9190,0
20230706,190500,28686300660,9190,9190,9190,9190,0
20230706,190400,28686300660,9190,9190,9190,9190,0
20230706,190300,28686300660,9190,9190,9190,9190,0
20230706,190200,28686300660,9190,9190,9190,9190,0
20230706,190100,28686300660,9190,9190,9190,9190,0
20230706,190000,28686300660,9190,9190,9190,9190,0
20230706,185900,28686300660,9190,9190,9190,9190,0
20230706,185800,28686300660,9190,9190,9190,9190,0
20230706,185700,28686300660,9190,9190,9190,9190,0
20230706,185600,28686300660,9190,9190,9190,9190,0
20230706,185500,28686300660,9190,9190,9190,9190,0
20230706,185400,28686300660,9190,9190,9190,9190,0
20230706,185300,28686300660,9190,9190,9190,9190,0
20230706,185200,28686300660,9190,9190,9190,9190,0
20230706,185100,28686300660,9190,9190,9190,9190,0
20230706,185000,28686300660,9190,9190,9190,9190,0
20230706,184900,28686300660,9190,9190,9190,9190,0
20230706,184800,28686300660,9190,9190,9190,9190,0
20230706,184700,28686300660,9190,9190,9190,9190,0
20230706,184600,28686300660,9190,9190,9190,9190,0
20230706,184500,28686300660,9190,9190,9190,9190,0
20230706,184400,28686300660,9190,9190,9190,9190,0
20230706,184300,28686300660,9190,9190,9190,9190,0
20230706,184200,28686300660,9190,9190,9190,9190,0
20230706,184100,28686300660,9190,9190,9190,9190,22820
20230706,184000,28686300660,9190,9190,9190,9190,0
20230706,183900,28686300660,9190,9190,9190,9190,0
20230706,183800,28686300660,9190,9190,9190,9190,0
20230706,183700,28686300660,9190,9190,9190,9190,0
20230706,183600,28686300660,9190,9190,9190,9190,0
20230706,183500,28686300660,9190,9190,9190,9190,0
20230706,183400,28686300660,9190,9190,9190,9190,0
20230706,183300,28686300660,9190,9190,9190,9190,0
20230706,183200,28686300660,9190,9190,9190,9190,0
20230706,183100,28686300660,9190,9190,9190,9190,0
20230706,183000,28686300660,9190,9190,9190,9190,0
20230706,182900,28686300660,9190,9190,9190,9190,0
20230706,182800,28686300660,9190,9190,9190,9190,0
20230706,182700,28686300660,9190,9190,9190,9190,0
20230706,182600,28686300660,9190,9190,9190,9190,0
20230706,182500,28686300660,9190,9190,9190,9190,0
20230706,182400,28686300660,9190,9190,9190,9190,0
20230706,182300,28686300660,9190,9190,9190,9190,0
20230706,182200,28686300660,9190,9190,9190,9190,0
20230706,182100,28686300660,9190,9190,9190,9190,0
20230706,182000,28686300660,9190,9190,9190,9190,0
20230706,181900,28686300660,9190,9190,9190,9190,0
20230706,181800,28686300660,9190,9190,9190,9190,0
20230706,181700,28686300660,9190,9190,9190,9190,0
20230706,181600,28686300660,9190,9190,9190,9190,0
20230706,181500,28686300660,9190,9190,9190,9190,0
20230706,181400,28686300660,9190,9190,9190,9190,0
20230706,181300,28686300660,9190,9190,9190,9190,0
20230706,181200,28686300660,9190,9190,9190,9190,0
20230706,181100,28686300660,9190,9190,9190,9190,22820
20230706,181000,28686300660,9190,9190,9190,9190,0
20230706,180900,28686300660,9190,9190,9190,9190,0
20230706,180800,28686300660,9190,9190,9190,9190,0
20230706,180700,28686300660,9190,9190,9190,9190,0
20230706,180600,28686300660,9190,9190,9190,9190,0
20230706,180500,28686300660,9190,9190,9190,9190,0
20230706,180400,28686300660,9190,9190,9190,9190,0
20230706,180300,28686300660,9190,9190,9190,9190,0
20230706,180200,28686300660,9190,9190,9190,9190,0
20230706,180100,28686300660,9190,9190,9190,9190,0
20230706,180000,28686300660,9190,9190,9190,9190,0
20230706,175900,28686300660,9190,9190,9190,9190,0
20230706,175800,28686300660,9190,9190,9190,9190,0
20230706,175700,28686300660,9190,9190,9190,9190,0
20230706,175600,28686300660,9190,9190,9190,9190,0
20230706,175500,28686300660,9190,9190,9190,9190,0
20230706,175400,28686300660,9190,9190,9190,9190,0
20230706,175300,28686300660,9190,9190,9190,9190,0
20230706,175200,28686300660,9190,9190,9190,9190,0
20230706,175100,28686300660,9190,9190,9190,9190,0
20230706,175000,28686300660,9190,9190,9190,9190,0
20230706,174900,28686300660,9190,9190,9190,9190,0
20230706,174800,28686300660,9190,9190,9190,9190,0
20230706,174700,28686300660,9190,9190,9190,9190,0
20230706,174600,28686300660,9190,9190,9190,9190,0
20230706,174500,28686300660,9190,9190,9190,9190,0
20230706,174400,28686300660,9190,9190,9190,9190,0
20230706,174300,28686300660,9190,9190,9190,9190,0
20230706,174200,28686300660,9190,9190,9190,9190,0
20230706,174100,28686300660,9190,9190,9190,9190,22820
20230706,174000,28686300660,9190,9190,9190,9190,0
20230706,173900,28686300660,9190,9190,9190,9190,0
20230706,173800,28686300660,9190,9190,9190,9190,0
20230706,173700,28686300660,9190,9190,9190,9190,0
20230706,173600,28686300660,9190,9190,9190,9190,0
20230706,173500,28686300660,9190,9190,9190,9190,0
20230706,173400,28686300660,9190,9190,9190,9190,0
20230706,173300,28686300660,9190,9190,9190,9190,0
20230706,173200,28686300660,9190,9190,9190,9190,0
20230706,173100,28686300660,9190,9190,9190,9190,0
20230706,173000,28686300660,9190,9190,9190,9190,0
20230706,172900,28686300660,9190,9190,9190,9190,0
20230706,172800,28686300660,9190,9190,9190,9190,0
20230706,172700,28686300660,9190,9190,9190,9190,0
20230706,172600,28686300660,9190,9190,9190,9190,0
20230706,172500,28686300660,9190,9190,9190,9190,0
20230706,172400,28686300660,9190,9190,9190,9190,0
20230706,172300,28686300660,9190,9190,9190,9190,0
20230706,172200,28686300660,9190,9190,9190,9190,0
20230706,172100,28686300660,9190,9190,9190,9190,0
20230706,172000,28686300660,9190,9190,9190,9190,0
20230706,171900,28686300660,9190,9190,9190,9190,0
20230706,171800,28686300660,9190,9190,9190,9190,0
20230706,171700,28686300660,9190,9190,9190,9190,0
20230706,171600,28686300660,9190,9190,9190,9190,0
20230706,171500,28686300660,9190,9190,9190,9190,0
20230706,171400,28686300660,9190,9190,9190,9190,0
20230706,171300,28686300660,9190,9190,9190,9190,0
20230706,171200,28686300660,9190,9190,9190,9190,0
20230706,171100,28686300660,9190,9190,9190,9190,22820
20230706,171000,28686300660,9190,9190,9190,9190,0
20230706,170900,28686300660,9190,9190,9190,9190,0
20230706,170800,28686300660,9190,9190,9190,9190,0
20230706,170700,28686300660,9190,9190,9190,9190,0
20230706,170600,28686300660,9190,9190,9190,9190,0
20230706,170500,28686300660,9190,9190,9190,9190,0
20230706,170400,28686300660,9190,9190,9190,9190,0
20230706,170300,28686300660,9190,9190,9190,9190,0
20230706,170200,28686300660,9190,9190,9190,9190,0
20230706,170100,28686300660,9190,9190,9190,9190,0
20230706,170000,28686300660,9190,9190,9190,9190,0
20230706,165900,28686300660,9190,9190,9190,9190,0
20230706,165800,28686300660,9190,9190,9190,9190,0
20230706,165700,28686300660,9190,9190,9190,9190,0
20230706,165600,28686300660,9190,9190,9190,9190,0
20230706,165500,28686300660,9190,9190,9190,9190,0
20230706,165400,28686300660,9190,9190,9190,9190,0
20230706,165300,28686300660,9190,9190,9190,9190,0
20230706,165200,28686300660,9190,9190,9190,9190,0
20230706,165100,28686300660,9190,9190,9190,9190,0
20230706,165000,28686300660,9190,9190,9190,9190,0
20230706,164900,28686300660,9190,9190,9190,9190,0
20230706,164800,28686300660,9190,9190,9190,9190,0
20230706,164700,28686300660,9190,9190,9190,9190,0
20230706,164600,28686300660,9190,9190,9190,9190,0
20230706,164500,28686300660,9190,9190,9190,9190,0
20230706,164400,28686300660,9190,9190,9190,9190,0
20230706,164300,28686300660,9190,9190,9190,9190,0
20230706,164200,28686300660,9190,9190,9190,9190,0
20230706,164100,28686300660,9190,9190,9190,9190,22820
20230706,164000,28686300660,9190,9190,9190,9190,0
20230706,163900,28686300660,9190,9190,9190,9190,0
20230706,163800,28686300660,9190,9190,9190,9190,0
20230706,163700,28686300660,9190,9190,9190,9190,0
20230706,163600,28686300660,9190,9190,9190,9190,0
20230706,163500,28686300660,9190,9190,9190,9190,0
20230706,163400,28686300660,9190,9190,9190,9190,0
20230706,163300,28686300660,9190,9190,9190,9190,0
20230706,163200,28686300660,9190,9190,9190,9190,0
20230706,163100,28686300660,9190,9190,9190,9190,0
20230706,163000,28686300660,9190,9190,9190,9190,0
20230706,162900,28686300660,9190,9190,9190,9190,0
20230706,162800,28686300660,9190,9190,9190,9190,0
20230706,162700,28686300660,9190,9190,9190,9190,0
20230706,162600,28686300660,9190,9190,9190,9190,0
20230706,162500,28686300660,9190,9190,9190,9190,0
20230706,162400,28686300660,9190,9190,9190,9190,0
20230706,162300,28686300660,9190,9190,9190,9190,0
20230706,162200,28686300660,9190,9190,9190,9190,0
20230706,162100,28686300660,9190,9190,9190,9190,0
20230706,162000,28686300660,9190,9190,9190,9190,0
20230706,161900,28686300660,9190,9190,9190,9190,0
20230706,161800,28686300660,9190,9190,9190,9190,0
20230706,161700,28686300660,9190,9190,9190,9190,0
20230706,161600,28686300660,9190,9190,9190,9190,0
20230706,161500,28686300660,9190,9190,9190,9190,0
20230706,161400,28686300660,9190,9190,9190,9190,0
20230706,161300,28686300660,9190,9190,9190,9190,0
20230706,161200,28686300660,9190,9190,9190,9190,0
20230706,161100,28686300660,9190,9190,9190,9190,22820
20230706,161000,28686300660,9190,9190,9190,9190,0
20230706,160900,28686300660,9190,9190,9190,9190,0
20230706,160800,28686300660,9190,9190,9190,9190,0
20230706,160700,28686300660,9190,9190,9190,9190,0
20230706,160600,28686300660,9190,9190,9190,9190,0
20230706,160500,28686300660,9190,9190,9190,9190,0
20230706,160400,28686300660,9190,9190,9190,9190,0
20230706,160300,28686300660,9190,9190,9190,9190,0
20230706,160200,28686300660,9190,9190,9190,9190,0
20230706,160100,28686300660,9190,9190,9190,9190,0
20230706,160000,28686300660,9190,9190,9190,9190,0
20230706,155900,28686300660,9190,9190,9190,9190,0
20230706,155800,28686300660,9190,9190,9190,9190,0
20230706,155700,28686300660,9190,9190,9190,9190,0
20230706,155600,28686300660,9190,9190,9190,9190,0
20230706,155500,28686300660,9190,9190,9190,9190,0
20230706,155400,28686300660,9190,9190,9190,9190,0
20230706,155300,28686300660,9190,9190,9190,9190,0
20230706,155200,28686300660,9190,9190,9190,9190,0
20230706,155100,28686300660,9190,9190,9190,9190,0
20230706,155000,28686300660,9190,9190,9190,9190,0
20230706,154900,28686300660,9190,9190,9190,9190,0
20230706,154800,28686300660,9190,9190,9190,9190,0
20230706,154700,28686300660,9190,9190,9190,9190,0
20230706,154600,28686300660,9190,9190,9190,9190,0
20230706,154500,28686300660,9190,9190,9190,9190,0
20230706,154400,28686300660,9190,9190,9190,9190,0
20230706,154300,28686300660,9190,9190,9190,9190,0
20230706,154200,28686300660,9190,9190,9190,9190,0
20230706,154100,28686300660,9190,9190,9190,9190,22820
20230706,154000,28686300660,9190,9190,9190,9190,0
20230706,153900,28686300660,9190,9190,9190,9190,0
20230706,153800,28686300660,9190,9190,9190,9190,0
20230706,153700,28686300660,9190,9190,9190,9190,0
20230706,153600,28686300660,9190,9190,9190,9190,0
20230706,153500,28686300660,9190,9190,9190,9190,0
20230706,153400,28686300660,9190,9190,9190,9190,0
20230706,153300,28686300660,9190,9190,9190,9190,0
20230706,153200,28686300660,9190,9190,9190,9190,0
20230706,153100,28686300660,9190,9190,9190,9190,0
20230706,153000,28686300660,9190,9190,9190,9190,22820
20230706,152900,28476584860,9210,9210,9210,9210,0
20230706,152800,28476584860,9210,9210,9210,9210,0
20230706,152700,28476584860,9210,9210,9210,9210,0
20230706,152600,28476584860,9210,9210,9210,9210,0
20230706,152500,28476584860,9210,9210,9210,9210,0
20230706,152400,28476584860,9210,9210,9210,9210,0
20230706,152300,28476584860,9210,9210,9210,9210,0
20230706,152200,28476584860,9210,9210,9210,9210,0
20230706,152100,28476584860,9210,9210,9210,9210,0
20230706,152000,28476584860,9210,9210,9210,9210,0
20230706,151900,28476584860,9210,9210,9210,9200,6123
20230706,151800,28420252880,9220,9200,9220,9200,2136
20230706,151700,28400584330,9210,9190,9220,9190,4359
20230706,151600,28360474920,9200,9210,9210,9190,6344
20230706,151500,28302156320,9210,9200,9210,9200,727
20230706,151400,28295463020,9200,9210,9210,9200,1267
20230706,151300,28283794560,9200,9220,9220,9190,2389
20230706,151200,28261792420,9210,9200,9220,9180,2162
20230706,151100,28241890840,9190,9220,9220,9190,2484
20230706,151000,28219060560,9210,9180,9210,9180,4044
20230706,150900,28181864770,9180,9190,9190,9180,2546
20230706,150800,28158490490,9180,9180,9200,9170,3374
20230706,150700,28127515250,9190,9200,9200,9190,2162
20230706,150600,28107643030,9200,9190,9200,9180,1825
20230706,150500,28090878830,9190,9190,9200,9190,3961
20230706,150400,28054467060,9190,9210,9210,9190,3825
20230706,150300,28019282600,9210,9220,9220,9210,1713
20230706,150200,28003504370,9210,9230,9230,9210,1149
20230706,150100,27992913780,9200,9200,9230,9200,2838
20230706,150000,27966757680,9210,9210,9210,9200,1792
20230706,145900,27950262760,9210,9230,9230,9210,6197
20230706,145800,27893166570,9230,9210,9230,9200,923
20230706,145700,27884673300,9200,9210,9230,9190,8811
20230706,145600,27803583360,9200,9230,9230,9200,5545
20230706,145500,27752492230,9230,9250,9250,9220,2700
20230706,145400,27727541720,9260,9290,9290,9260,765
20230706,145300,27720457760,9290,9280,9300,9260,1351
20230706,145200,27707935340,9280,9290,9300,9280,2192
20230706,145100,27687573450,9280,9300,9300,9280,2309
20230706,145000,27666131700,9300,9280,9300,9280,4049
20230706,144900,27628495340,9280,9280,9280,9280,2476
20230706,144800,27605518060,9270,9270,9280,9270,1740
20230706,144700,27589371870,9270,9260,9270,9260,922
20230706,144600,27580827180,9250,9240,9260,9240,2986
20230706,144500,27553219620,9240,9250,9250,9230,993
20230706,144400,27544046820,9250,9240,9260,9240,204
20230706,144300,27542160690,9270,9230,9280,9220,2150
20230706,144200,27522285870,9220,9220,9240,9220,597
20230706,144100,27516776890,9220,9200,9230,9200,1704
20230706,144000,27501086850,9200,9210,9210,9200,6464
20230706,143900,27441602150,9210,9230,9230,9210,4714
20230706,143800,27398148270,9220,9220,9250,9210,2890
20230706,143700,27371502570,9220,9230,9250,9220,1792
20230706,143600,27354962530,9220,9240,9250,9220,3230
20230706,143500,27325156310,9240,9260,9280,9240,2979
20230706,143400,27297586760,9260,9280,9280,9260,2312
20230706,143300,27276153870,9290,9280,9290,9280,4727
20230706,143200,27232285140,9280,9290,9290,9280,541
20230706,143100,27227261080,9290,9300,9300,9290,991
20230706,143000,27218053590,9300,9310,9310,9300,1165
20230706,142900,27207216340,9310,9310,9330,9300,785
20230706,142800,27199903550,9300,9310,9310,9300,155
20230706,142700,27198460810,9310,9310,9320,9300,1950
20230706,142600,27180291440,9310,9300,9310,9300,240
20230706,142500,27178059230,9320,9320,9320,9290,1035
20230706,142400,27168424560,9320,9320,9320,9280,2096
20230706,142300,27148959000,9290,9320,9320,9290,41
20230706,142200,27148578050,9320,9310,9320,9280,5110
20230706,142100,27101109570,9310,9310,9320,9290,3585
20230706,142000,27067763180,9310,9320,9320,9310,2892
20230706,141900,27040816640,9320,9350,9350,9320,2853
20230706,141800,27014203780,9350,9360,9360,9340,3243
20230706,141700,26983888050,9350,9360,9360,9340,1000
20230706,141600,26974538180,9360,9360,9360,9350,1397
20230706,141500,26961463860,9360,9330,9360,9330,4389
20230706,141400,26920406970,9330,9330,9330,9320,920
20230706,141300,26911830770,9330,9320,9330,9310,4070
20230706,141200,26873875400,9320,9320,9320,9300,385
20230706,141100,26870293200,9320,9290,9320,9290,1530
20230706,141000,26856051700,9300,9270,9300,9270,3155
20230706,140900,26826714160,9300,9290,9300,9260,2103
20230706,140800,26807206280,9280,9280,9280,9280,308
20230706,140700,26804348040,9280,9290,9300,9280,1506
20230706,140600,26790364870,9290,9290,9290,9280,802
20230706,140500,26782917040,9280,9280,9280,9260,18
20230706,140400,26782750230,9280,9260,9290,9260,1552
20230706,140300,26768350430,9260,9280,9280,9260,767
20230706,140200,26761238980,9290,9280,9290,9280,1034
20230706,140100,26751643090,9280,9300,9300,9280,1565
20230706,140000,26737107520,9300,9290,9300,9290,566
20230706,135900,26731849370,9300,9290,9300,9290,657
20230706,135800,26725745230,9290,9240,9290,9240,2504
20230706,135700,26702497570,9240,9260,9260,9240,1020
20230706,135600,26693061190,9250,9270,9270,9240,3175
20230706,135500,26663662840,9270,9280,9280,9270,221
20230706,135400,26661612500,9270,9270,9280,9270,1272
20230706,135300,26649817560,9280,9280,9280,9270,86
20230706,135200,26649019530,9280,9290,9290,9280,175
20230706,135100,26647394290,9290,9290,9290,9240,1741
20230706,135000,26631234340,9300,9240,9300,9240,5597
20230706,134900,26579337410,9240,9240,9250,9240,837
20230706,134800,26571601600,9240,9240,9240,9240,1053
20230706,134700,26561871880,9220,9250,9250,9220,1736
20230706,134600,26545856060,9250,9240,9250,9220,2853
20230706,134500,26519478860,9220,9210,9260,9210,396
20230706,134400,26515823700,9200,9260,9260,9200,5830
20230706,134300,26462029770,9270,9270,9270,9260,1375
20230706,134200,26449288820,9280,9280,9280,9270,1401
20230706,134100,26436294850,9280,9270,9290,9270,1736
20230706,134000,26420188030,9270,9240,9280,9240,2490
20230706,133900,26397141380,9240,9230,9240,9230,1702
20230706,133800,26381416970,9230,9240,9240,9230,1237
20230706,133700,26369990450,9240,9200,9250,9200,5308
20230706,133600,26321047050,9220,9210,9220,9200,3139
20230706,133500,26292167620,9210,9200,9210,9200,2064
20230706,133400,26273168470,9200,9210,9210,9190,3749
20230706,133300,26238691820,9210,9150,9210,9140,8955
20230706,133200,26156602800,9150,9200,9210,9130,9997
20230706,133100,26065023680,9220,9200,9220,9200,2592
20230706,133000,26041146040,9200,9260,9260,9170,21017
20230706,132900,25847572860,9250,9290,9290,9250,10212
20230706,132800,25752955390,9290,9320,9330,9290,4343
20230706,132700,25712489690,9320,9320,9330,9310,1738
20230706,132600,25696290710,9310,9290,9320,9280,2693
20230706,132500,25671261330,9290,9270,9290,9270,1909
20230706,132400,25653549230,9270,9270,9280,9260,3994
20230706,132300,25616546160,9260,9280,9280,9260,2969
20230706,132200,25589025680,9270,9260,9290,9260,3981
20230706,132100,25552103250,9260,9280,9290,9260,5659
20230706,132000,25499610600,9280,9270,9280,9260,7985
20230706,131900,25425608890,9280,9310,9310,9270,11989
20230706,131800,25314228990,9300,9330,9330,9300,14837
20230706,131700,25176031770,9340,9350,9350,9330,6479
20230706,131600,25115536650,9350,9350,9360,9350,1975
20230706,131500,25097069850,9350,9350,9360,9350,2789
20230706,131400,25070991360,9350,9360,9360,9350,2305
20230706,131300,25049427310,9350,9360,9370,9350,2043
20230706,131200,25030305470,9360,9360,9370,9350,4726
20230706,131100,24986099510,9360,9370,9370,9350,5573
20230706,131000,24933945930,9370,9370,9370,9360,1890
20230706,130900,24916240420,9370,9400,9400,9360,3387
20230706,130800,24884483990,9380,9370,9390,9370,2995
20230706,130700,24856399040,9380,9390,9390,9370,5259
20230706,130600,24807067350,9390,9410,9420,9380,16910
20230706,130500,24648201090,9410,9420,9430,9410,5006
20230706,130400,24601072250,9420,9420,9460,9410,9645
20230706,130300,24510222570,9420,9470,9470,9420,7970
20230706,130200,24434948410,9470,9480,9480,9470,950
20230706,130100,24425947690,9480,9470,9480,9470,501
20230706,130000,24421199930,9460,9460,9480,9460,631
20230706,125900,24415224270,9470,9460,9470,9460,188
20230706,125800,24413445470,9440,9440,9470,9430,1633
20230706,125700,24398014830,9440,9430,9440,9430,3452
20230706,125600,24365442650,9430,9430,9440,9430,1474
20230706,125500,24351541230,9440,9440,9440,9430,938
20230706,125400,24342688380,9440,9440,9440,9430,2675
20230706,125300,24317442310,9440,9440,9440,9430,1276
20230706,125200,24305397920,9440,9440,9440,9430,4460
20230706,125100,24263318580,9440,9440,9450,9430,1798
20230706,125000,24246346040,9440,9440,9450,9430,2721
20230706,124900,24220672300,9440,9470,9470,9440,11648
20230706,124800,24110550970,9480,9480,9480,9470,2362
20230706,124700,24088180510,9480,9480,9490,9480,2678
20230706,124600,24062788920,9490,9490,9490,9480,528
20230706,124500,24057779230,9500,9480,9500,9480,869
20230706,124400,24049534270,9490,9500,9500,9490,5497
20230706,124300,23997330920,9500,9510,9510,9500,593
20230706,124200,23991693140,9510,9510,9510,9500,1603
20230706,124100,23976458510,9500,9500,9520,9500,914
20230706,124000,23967772920,9500,9500,9510,9500,1979
20230706,123900,23948971910,9510,9520,9520,9500,447
20230706,123800,23944717190,9520,9520,9520,9500,339
20230706,123700,23941490560,9520,9510,9520,9500,2352
20230706,123600,23919130320,9520,9500,9520,9500,941
20230706,123500,23910179000,9500,9520,9520,9500,334
20230706,123400,23907005310,9520,9490,9520,9490,3947
20230706,123300,23869524720,9500,9490,9510,9490,1196
20230706,123200,23858168620,9490,9500,9530,9490,2324
20230706,123100,23836098300,9500,9510,9520,9500,4190
20230706,123000,23796261300,9510,9500,9550,9490,3935
20230706,122900,23758806690,9500,9510,9510,9490,4908
20230706,122800,23712208090,9510,9570,9570,9480,22919
20230706,122700,23493844790,9560,9570,9590,9560,6767
20230706,122600,23429099510,9590,9580,9590,9570,6775
20230706,122500,23364164840,9570,9580,9600,9560,12186
20230706,122400,23247389160,9590,9570,9590,9570,6007
20230706,122300,23189808400,9580,9580,9590,9570,1655
20230706,122200,23173950510,9580,9590,9590,9560,1525
20230706,122100,23159350690,9560,9600,9600,9550,12252
20230706,122000,23041948980,9590,9580,9600,9570,10346
20230706,121900,22942765080,9570,9580,9580,9560,3260
20230706,121800,22911545990,9560,9570,9580,9550,4523
20230706,121700,22868265360,9560,9550,9570,9550,1809
20230706,121600,22850973520,9560,9560,9560,9540,4597
20230706,121500,22807077560,9550,9570,9570,9540,1761
20230706,121400,22790247970,9540,9570,9570,9540,3446
20230706,121300,22757333890,9540,9600,9600,9540,19368
20230706,121200,22571820100,9590,9570,9600,9570,5584
20230706,121100,22518302180,9580,9560,9590,9560,5586
20230706,121000,22464762450,9590,9590,9600,9560,11766
20230706,120900,22352014840,9590,9580,9610,9570,13029
20230706,120800,22226994130,9600,9590,9610,9570,18805
20230706,120700,22046597800,9590,9560,9600,9550,13822
20230706,120600,21914094130,9550,9580,9580,9550,12407
20230706,120500,21795399830,9570,9560,9590,9560,10347
20230706,120400,21696299750,9570,9560,9570,9550,6462
20230706,120300,21634527530,9560,9560,9580,9550,15150
20230706,120200,21489591850,9550,9490,9550,9490,16447
20230706,120100,21332839060,9490,9500,9500,9490,1737
20230706,120000,21316351460,9500,9500,9510,9500,986
20230706,115900,21306984090,9500,9500,9510,9500,470
20230706,115800,21302517830,9490,9500,9500,9490,2068
20230706,115700,21282875080,9500,9500,9500,9500,1523
20230706,115600,21268406580,9510,9510,9510,9510,446
20230706,115500,21264165120,9510,9500,9510,9500,3046
20230706,115400,21235210210,9510,9500,9510,9500,984
20230706,115300,21225857070,9500,9500,9500,9500,925
20230706,115200,21217069570,9500,9490,9500,9490,327
20230706,115100,21213965800,9500,9500,9500,9480,2099
20230706,115000,21194056230,9500,9500,9510,9500,2849
20230706,114900,21166990010,9510,9500,9510,9500,1427
20230706,114800,21153423560,9510,9510,9520,9500,1710
20230706,114700,21137162090,9510,9510,9510,9500,1694
20230706,114600,21121059680,9510,9530,9530,9510,368
20230706,114500,21117559610,9530,9520,9530,9510,1979
20230706,114400,21098731670,9530,9510,9530,9510,319
20230706,114300,21095695010,9510,9510,9530,9490,1731
20230706,114200,21079209980,9510,9500,9510,9480,4197
20230706,114100,21039370520,9500,9510,9510,9500,2048
20230706,114000,21019896730,9520,9530,9530,9510,3962
20230706,113900,20982185930,9530,9520,9530,9520,6133
20230706,113800,20923758360,9520,9510,9520,9500,4907
20230706,113700,20877064410,9500,9490,9510,9490,1694
20230706,113600,20860974150,9490,9480,9490,9470,2127
20230706,113500,20840795950,9480,9470,9480,9470,1232
20230706,113400,20829128900,9460,9470,9470,9460,1422
20230706,113300,20815668990,9470,9460,9470,9460,1061
20230706,113200,20805628710,9470,9480,9480,9470,1841
20230706,113100,20788193850,9480,9490,9490,9470,1002
20230706,113000,20778694600,9470,9470,9470,9460,332
20230706,112900,20775550630,9470,9470,9470,9460,1389
20230706,112800,20762405530,9460,9450,9500,9450,2843
20230706,112700,20735475440,9450,9440,9460,9440,1347
20230706,112600,20722742080,9440,9440,9460,9440,1245
20230706,112500,20710981920,9440,9440,9440,9430,303
20230706,112400,20708121730,9440,9430,9440,9420,1866
20230706,112300,20690531850,9430,9430,9440,9420,897
20230706,112200,20682073100,9430,9430,9430,9420,1984
20230706,112100,20663368030,9430,9430,9450,9430,232
20230706,112000,20661178320,9430,9460,9460,9430,1340
20230706,111900,20648522610,9460,9460,9460,9430,984
20230706,111800,20639214300,9430,9460,9460,9430,1642
20230706,111700,20623729230,9450,9450,9460,9430,3616
20230706,111600,20589595480,9450,9460,9460,9450,1501
20230706,111500,20575405760,9460,9440,9460,9440,178
20230706,111400,20573723640,9470,9470,9470,9440,4398
20230706,111300,20532156070,9460,9470,9480,9460,1513
20230706,111200,20517834570,9470,9480,9480,9470,2619
20230706,111100,20493021710,9490,9490,9490,9470,472
20230706,111000,20488547560,9490,9490,9490,9470,2166
20230706,110900,20468005350,9490,9490,9490,9490,985
20230706,110800,20458657700,9500,9490,9510,9490,1502
20230706,110700,20444394060,9500,9520,9520,9480,1617
20230706,110600,20429024640,9510,9520,9530,9510,2865
20230706,110500,20401754620,9520,9520,9520,9510,3614
20230706,110400,20367355640,9520,9510,9530,9510,6547
20230706,110300,20305031980,9520,9450,9520,9450,7803
20230706,110200,20230969620,9440,9450,9450,9440,1274
20230706,110100,20218934390,9450,9470,9470,9450,4809
20230706,110000,20173459340,9460,9460,9460,9460,1061
20230706,105900,20163422280,9470,9470,9470,9460,1347
20230706,105800,20150671330,9470,9460,9470,9460,1814
20230706,105700,20133494860,9460,9480,9490,9460,1747
20230706,105600,20116935330,9480,9490,9490,9480,1273
20230706,105500,20104865240,9490,9510,9520,9490,3762
20230706,105400,20069119320,9510,9510,9520,9500,2379
20230706,105300,20046498110,9520,9480,9530,9460,9080
20230706,105200,19960250910,9490,9470,9500,9440,7373
20230706,105100,19890374490,9460,9460,9470,9460,1921
20230706,105000,19872191880,9460,9450,9470,9450,1418
20230706,104900,19858779980,9450,9460,9460,9450,970
20230706,104800,19849611170,9460,9440,9470,9430,7510
20230706,104700,19778631190,9430,9430,9440,9430,3141
20230706,104600,19749004880,9430,9400,9430,9390,2073
20230706,104500,19729493220,9410,9400,9410,9390,5965
20230706,104400,19673451880,9390,9400,9410,9390,5529
20230706,104300,19621491770,9400,9430,9430,9400,17219
20230706,104200,19459580730,9430,9440,9440,9430,2701
20230706,104100,19434107490,9440,9430,9450,9410,14505
20230706,104000,19297418970,9430,9450,9460,9430,1554
20230706,103900,19282736430,9450,9450,9450,9430,1513
20230706,103800,19268455150,9440,9450,9460,9440,3250
20230706,103700,19237743600,9450,9460,9480,9450,4521
20230706,103600,19194944290,9470,9450,9480,9440,7494
20230706,103500,19123977300,9450,9430,9460,9430,4128
20230706,103400,19085017010,9430,9430,9430,9410,5912
20230706,103300,19029363150,9420,9420,9440,9420,5899
20230706,103200,18973787780,9420,9430,9440,9420,4271
20230706,103100,18933515110,9430,9440,9450,9430,5720
20230706,103000,18879542110,9440,9450,9450,9430,6464
20230706,102900,18818521090,9450,9450,9460,9440,2391
20230706,102800,18795930620,9450,9460,9460,9440,8412
20230706,102700,18716473470,9460,9460,9480,9450,5882
20230706,102600,18660844950,9460,9460,9470,9450,7778
20230706,102500,18587306200,9460,9470,9480,9450,8377
20230706,102400,18508065080,9470,9480,9490,9470,8249
20230706,102300,18429892860,9480,9470,9490,9450,15015
20230706,102200,18287769700,9460,9510,9520,9460,29857
20230706,102100,18004325680,9510,9540,9550,9510,18050
20230706,102000,17832234750,9540,9540,9550,9530,5780
20230706,101900,17777101560,9540,9570,9570,9530,15535
20230706,101800,17628840350,9580,9570,9590,9550,10793
20230706,101700,17525602050,9580,9620,9630,9570,14229
20230706,101600,17389020090,9620,9650,9660,9610,11573
20230706,101500,17277499860,9660,9660,9690,9640,13910
20230706,101400,17143044000,9660,9620,9660,9620,7254
20230706,101300,17073143460,9640,9630,9660,9610,8931
20230706,101200,16987123100,9640,9670,9700,9620,27011
20230706,101100,16725974400,9670,9680,9690,9660,21160
20230706,101000,16521312080,9680,9680,9700,9670,35121
20230706,100900,16181231210,9680,9660,9690,9660,22595
20230706,100800,15962626150,9670,9680,9690,9640,48746
20230706,100700,15491003510,9680,9590,9690,9580,78233
20230706,100600,14736480290,9580,9610,9610,9580,10650
20230706,100500,14634281280,9600,9590,9620,9590,22288
20230706,100400,14420268060,9590,9530,9600,9530,15438
20230706,100300,14272521680,9530,9550,9560,9520,6140
20230706,100200,14213936180,9540,9510,9540,9500,11179
20230706,100100,14107588390,9510,9540,9540,9510,10756
20230706,100000,14005218370,9530,9530,9540,9520,3630
20230706,095900,13970625050,9520,9530,9540,9520,7035
20230706,095800,13903617310,9540,9560,9570,9540,8898
20230706,095700,13818681800,9570,9570,9570,9540,6176
20230706,095600,13759677060,9560,9570,9570,9550,2730
20230706,095500,13733577280,9570,9560,9570,9550,4393
20230706,095400,13691571160,9560,9560,9570,9540,11446
20230706,095300,13582207870,9560,9590,9590,9560,8429
20230706,095200,13501469590,9590,9560,9590,9560,10592
20230706,095100,13399975160,9560,9560,9570,9550,5163
20230706,095000,13350615290,9560,9570,9570,9550,3332
20230706,094900,13318758950,9570,9520,9570,9520,12696
20230706,094800,13197646570,9520,9540,9540,9510,12801
20230706,094700,13075730590,9540,9550,9550,9540,4905
20230706,094600,13028924020,9540,9540,9550,9530,12623
20230706,094500,12908503150,9540,9540,9560,9540,11932
20230706,094400,12794592270,9540,9560,9570,9540,14204
20230706,094300,12658918870,9560,9560,9590,9550,16149
20230706,094200,12504429750,9560,9630,9630,9560,42851
20230706,094100,12093157740,9630,9590,9640,9570,45240
20230706,094000,11658203220,9600,9640,9640,9590,38620
20230706,093900,11286883940,9640,9540,9650,9530,60583
20230706,093800,10703773120,9530,9630,9630,9520,39263
20230706,093700,10328059120,9610,9620,9650,9600,55449
20230706,093600,9794057050,9620,9590,9650,9580,76555
20230706,093500,9057388660,9590,9550,9600,9540,20043
20230706,093400,8865687050,9550,9510,9550,9500,16329
20230706,093300,8710018530,9510,9540,9550,9470,32276
20230706,093200,8403134170,9550,9560,9610,9530,38879
20230706,093100,8031573170,9570,9600,9640,9540,68941
20230706,093000,7370043070,9600,9450,9620,9450,175220
20230706,092900,5699560970,9460,9460,9470,9450,15901
20230706,092800,5549058190,9460,9420,9460,9410,11733
20230706,092700,5438255240,9420,9370,9420,9370,6227
20230706,092600,5379752320,9370,9390,9400,9370,13383
20230706,092500,5254216660,9390,9410,9420,9390,11063
20230706,092400,5150183800,9420,9420,9430,9410,6288
20230706,092300,5090951280,9430,9430,9450,9420,7470
20230706,092200,5020494190,9430,9480,9480,9430,13223
20230706,092100,4895508710,9480,9470,9480,9460,8293
20230706,092000,4816968880,9460,9460,9480,9460,19135
20230706,091900,4635761230,9470,9440,9470,9430,24161
20230706,091800,4407345840,9430,9390,9450,9390,13054
20230706,091700,4284377530,9390,9400,9420,9390,5049
20230706,091600,4236905690,9420,9370,9450,9340,16590
20230706,091500,4081245080,9380,9460,9460,9370,28207
20230706,091400,3815771840,9450,9450,9470,9440,15106
20230706,091300,3672884360,9450,9480,9480,9440,18763
20230706,091200,3495426400,9470,9470,9480,9460,18828
20230706,091100,3317073650,9470,9430,9480,9430,32372
20230706,091000,3010995140,9430,9410,9440,9410,9393
20230706,090900,2922480330,9420,9430,9450,9390,26172
20230706,090800,2676175770,9440,9400,9460,9390,28273
20230706,090700,2409582280,9400,9410,9470,9390,69385
20230706,090600,1754592870,9430,9410,9440,9400,19374
20230706,090500,1572046790,9430,9380,9450,9370,40371
20230706,090400,1192087240,9370,9380,9400,9370,13931
20230706,090300,1061382810,9370,9380,9390,9340,16614
20230706,090200,905723410,9380,9360,9430,9320,38899
20230706,090100,540275290,9370,9290,9370,9240,36275
20230706,090000,202342390,9290,9320,9320,9260,21435