KissMeData/059270/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,192900,359122930,6800,6800,6800,6800,1608
20230710,192800,359122930,6800,6800,6800,6800,0
20230710,192700,359122930,6800,6800,6800,6800,0
20230710,192600,359122930,6800,6800,6800,6800,0
20230710,192500,359122930,6800,6800,6800,6800,0
20230710,192400,359122930,6800,6800,6800,6800,0
20230710,192300,359122930,6800,6800,6800,6800,0
20230710,192200,359122930,6800,6800,6800,6800,0
20230710,192100,359122930,6800,6800,6800,6800,0
20230710,192000,359122930,6800,6800,6800,6800,0
20230710,191900,359122930,6800,6800,6800,6800,0
20230710,191800,359122930,6800,6800,6800,6800,0
20230710,191700,359122930,6800,6800,6800,6800,0
20230710,191600,359122930,6800,6800,6800,6800,0
20230710,191500,359122930,6800,6800,6800,6800,0
20230710,191400,359122930,6800,6800,6800,6800,0
20230710,191300,359122930,6800,6800,6800,6800,0
20230710,191200,359122930,6800,6800,6800,6800,0
20230710,191100,359122930,6800,6800,6800,6800,0
20230710,191000,359122930,6800,6800,6800,6800,0
20230710,190900,359122930,6800,6800,6800,6800,0
20230710,190800,359122930,6800,6800,6800,6800,0
20230710,190700,359122930,6800,6800,6800,6800,0
20230710,190600,359122930,6800,6800,6800,6800,0
20230710,190500,359122930,6800,6800,6800,6800,0
20230710,190400,359122930,6800,6800,6800,6800,0
20230710,190300,359122930,6800,6800,6800,6800,0
20230710,190200,359122930,6800,6800,6800,6800,0
20230710,190100,359122930,6800,6800,6800,6800,0
20230710,190000,359122930,6800,6800,6800,6800,0
20230710,185900,359122930,6800,6800,6800,6800,1608
20230710,185800,359122930,6800,6800,6800,6800,0
20230710,185700,359122930,6800,6800,6800,6800,0
20230710,185600,359122930,6800,6800,6800,6800,0
20230710,185500,359122930,6800,6800,6800,6800,0
20230710,185400,359122930,6800,6800,6800,6800,0
20230710,185300,359122930,6800,6800,6800,6800,0
20230710,185200,359122930,6800,6800,6800,6800,0
20230710,185100,359122930,6800,6800,6800,6800,0
20230710,185000,359122930,6800,6800,6800,6800,0
20230710,184900,359122930,6800,6800,6800,6800,0
20230710,184800,359122930,6800,6800,6800,6800,0
20230710,184700,359122930,6800,6800,6800,6800,0
20230710,184600,359122930,6800,6800,6800,6800,0
20230710,184500,359122930,6800,6800,6800,6800,0
20230710,184400,359122930,6800,6800,6800,6800,0
20230710,184300,359122930,6800,6800,6800,6800,0
20230710,184200,359122930,6800,6800,6800,6800,0
20230710,184100,359122930,6800,6800,6800,6800,0
20230710,184000,359122930,6800,6800,6800,6800,0
20230710,183900,359122930,6800,6800,6800,6800,0
20230710,183800,359122930,6800,6800,6800,6800,0
20230710,183700,359122930,6800,6800,6800,6800,0
20230710,183600,359122930,6800,6800,6800,6800,0
20230710,183500,359122930,6800,6800,6800,6800,0
20230710,183400,359122930,6800,6800,6800,6800,0
20230710,183300,359122930,6800,6800,6800,6800,0
20230710,183200,359122930,6800,6800,6800,6800,0
20230710,183100,359122930,6800,6800,6800,6800,0
20230710,183000,359122930,6800,6800,6800,6800,0
20230710,182900,359122930,6800,6800,6800,6800,1608
20230710,182800,359122930,6800,6800,6800,6800,0
20230710,182700,359122930,6800,6800,6800,6800,0
20230710,182600,359122930,6800,6800,6800,6800,0
20230710,182500,359122930,6800,6800,6800,6800,0
20230710,182400,359122930,6800,6800,6800,6800,0
20230710,182300,359122930,6800,6800,6800,6800,0
20230710,182200,359122930,6800,6800,6800,6800,0
20230710,182100,359122930,6800,6800,6800,6800,0
20230710,182000,359122930,6800,6800,6800,6800,0
20230710,181900,359122930,6800,6800,6800,6800,0
20230710,181800,359122930,6800,6800,6800,6800,0
20230710,181700,359122930,6800,6800,6800,6800,0
20230710,181600,359122930,6800,6800,6800,6800,0
20230710,181500,359122930,6800,6800,6800,6800,0
20230710,181400,359122930,6800,6800,6800,6800,0
20230710,181300,359122930,6800,6800,6800,6800,0
20230710,181200,359122930,6800,6800,6800,6800,0
20230710,181100,359122930,6800,6800,6800,6800,0
20230710,181000,359122930,6800,6800,6800,6800,0
20230710,180900,359122930,6800,6800,6800,6800,0
20230710,180800,359122930,6800,6800,6800,6800,0
20230710,180700,359122930,6800,6800,6800,6800,0
20230710,180600,359122930,6800,6800,6800,6800,0
20230710,180500,359122930,6800,6800,6800,6800,0
20230710,180400,359122930,6800,6800,6800,6800,0
20230710,180300,359122930,6800,6800,6800,6800,0
20230710,180200,359122930,6800,6800,6800,6800,0
20230710,180100,359122930,6800,6800,6800,6800,0
20230710,180000,359122930,6800,6800,6800,6800,0
20230710,175900,359122930,6800,6800,6800,6800,1608
20230710,175800,359122930,6800,6800,6800,6800,0
20230710,175700,359122930,6800,6800,6800,6800,0
20230710,175600,359122930,6800,6800,6800,6800,0
20230710,175500,359122930,6800,6800,6800,6800,0
20230710,175400,359122930,6800,6800,6800,6800,0
20230710,175300,359122930,6800,6800,6800,6800,0
20230710,175200,359122930,6800,6800,6800,6800,0
20230710,175100,359122930,6800,6800,6800,6800,0
20230710,175000,359122930,6800,6800,6800,6800,0
20230710,174900,359122930,6800,6800,6800,6800,0
20230710,174800,359122930,6800,6800,6800,6800,0
20230710,174700,359122930,6800,6800,6800,6800,0
20230710,174600,359122930,6800,6800,6800,6800,0
20230710,174500,359122930,6800,6800,6800,6800,0
20230710,174400,359122930,6800,6800,6800,6800,0
20230710,174300,359122930,6800,6800,6800,6800,0
20230710,174200,359122930,6800,6800,6800,6800,0
20230710,174100,359122930,6800,6800,6800,6800,0
20230710,174000,359122930,6800,6800,6800,6800,0
20230710,173900,359122930,6800,6800,6800,6800,0
20230710,173800,359122930,6800,6800,6800,6800,0
20230710,173700,359122930,6800,6800,6800,6800,0
20230710,173600,359122930,6800,6800,6800,6800,0
20230710,173500,359122930,6800,6800,6800,6800,0
20230710,173400,359122930,6800,6800,6800,6800,0
20230710,173300,359122930,6800,6800,6800,6800,0
20230710,173200,359122930,6800,6800,6800,6800,0
20230710,173100,359122930,6800,6800,6800,6800,0
20230710,173000,359122930,6800,6800,6800,6800,0
20230710,172900,359122930,6800,6800,6800,6800,1608
20230710,172800,359122930,6800,6800,6800,6800,0
20230710,172700,359122930,6800,6800,6800,6800,0
20230710,172600,359122930,6800,6800,6800,6800,0
20230710,172500,359122930,6800,6800,6800,6800,0
20230710,172400,359122930,6800,6800,6800,6800,0
20230710,172300,359122930,6800,6800,6800,6800,0
20230710,172200,359122930,6800,6800,6800,6800,0
20230710,172100,359122930,6800,6800,6800,6800,0
20230710,172000,359122930,6800,6800,6800,6800,0
20230710,171900,359122930,6800,6800,6800,6800,0
20230710,171800,359122930,6800,6800,6800,6800,0
20230710,171700,359122930,6800,6800,6800,6800,0
20230710,171600,359122930,6800,6800,6800,6800,0
20230710,171500,359122930,6800,6800,6800,6800,0
20230710,171400,359122930,6800,6800,6800,6800,0
20230710,171300,359122930,6800,6800,6800,6800,0
20230710,171200,359122930,6800,6800,6800,6800,0
20230710,171100,359122930,6800,6800,6800,6800,0
20230710,171000,359122930,6800,6800,6800,6800,0
20230710,170900,359122930,6800,6800,6800,6800,0
20230710,170800,359122930,6800,6800,6800,6800,0
20230710,170700,359122930,6800,6800,6800,6800,0
20230710,170600,359122930,6800,6800,6800,6800,0
20230710,170500,359122930,6800,6800,6800,6800,0
20230710,170400,359122930,6800,6800,6800,6800,0
20230710,170300,359122930,6800,6800,6800,6800,0
20230710,170200,359122930,6800,6800,6800,6800,0
20230710,170100,359122930,6800,6800,6800,6800,0
20230710,170000,359122930,6800,6800,6800,6800,0
20230710,165900,359122930,6800,6800,6800,6800,1608
20230710,165800,359122930,6800,6800,6800,6800,0
20230710,165700,359122930,6800,6800,6800,6800,0
20230710,165600,359122930,6800,6800,6800,6800,0
20230710,165500,359122930,6800,6800,6800,6800,0
20230710,165400,359122930,6800,6800,6800,6800,0
20230710,165300,359122930,6800,6800,6800,6800,0
20230710,165200,359122930,6800,6800,6800,6800,0
20230710,165100,359122930,6800,6800,6800,6800,0
20230710,165000,359122930,6800,6800,6800,6800,0
20230710,164900,359122930,6800,6800,6800,6800,0
20230710,164800,359122930,6800,6800,6800,6800,0
20230710,164700,359122930,6800,6800,6800,6800,0
20230710,164600,359122930,6800,6800,6800,6800,0
20230710,164500,359122930,6800,6800,6800,6800,0
20230710,164400,359122930,6800,6800,6800,6800,0
20230710,164300,359122930,6800,6800,6800,6800,0
20230710,164200,359122930,6800,6800,6800,6800,0
20230710,164100,359122930,6800,6800,6800,6800,0
20230710,164000,359122930,6800,6800,6800,6800,0
20230710,163900,359122930,6800,6800,6800,6800,0
20230710,163800,359122930,6800,6800,6800,6800,0
20230710,163700,359122930,6800,6800,6800,6800,0
20230710,163600,359122930,6800,6800,6800,6800,0
20230710,163500,359122930,6800,6800,6800,6800,0
20230710,163400,359122930,6800,6800,6800,6800,0
20230710,163300,359122930,6800,6800,6800,6800,0
20230710,163200,359122930,6800,6800,6800,6800,0
20230710,163100,359122930,6800,6800,6800,6800,0
20230710,163000,359122930,6800,6800,6800,6800,0
20230710,162900,359122930,6800,6800,6800,6800,1608
20230710,162800,359122930,6800,6800,6800,6800,0
20230710,162700,359122930,6800,6800,6800,6800,0
20230710,162600,359122930,6800,6800,6800,6800,0
20230710,162500,359122930,6800,6800,6800,6800,0
20230710,162400,359122930,6800,6800,6800,6800,0
20230710,162300,359122930,6800,6800,6800,6800,0
20230710,162200,359122930,6800,6800,6800,6800,0
20230710,162100,359122930,6800,6800,6800,6800,0
20230710,162000,359122930,6800,6800,6800,6800,0
20230710,161900,359122930,6800,6800,6800,6800,0
20230710,161800,359122930,6800,6800,6800,6800,0
20230710,161700,359122930,6800,6800,6800,6800,0
20230710,161600,359122930,6800,6800,6800,6800,0
20230710,161500,359122930,6800,6800,6800,6800,0
20230710,161400,359122930,6800,6800,6800,6800,0
20230710,161300,359122930,6800,6800,6800,6800,0
20230710,161200,359122930,6800,6800,6800,6800,0
20230710,161100,359122930,6800,6800,6800,6800,0
20230710,161000,359122930,6800,6800,6800,6800,0
20230710,160900,359122930,6800,6800,6800,6800,0
20230710,160800,359122930,6800,6800,6800,6800,0
20230710,160700,359122930,6800,6800,6800,6800,0
20230710,160600,359122930,6800,6800,6800,6800,0
20230710,160500,359122930,6800,6800,6800,6800,0
20230710,160400,359122930,6800,6800,6800,6800,0
20230710,160300,359122930,6800,6800,6800,6800,0
20230710,160200,359122930,6800,6800,6800,6800,0
20230710,160100,359122930,6800,6800,6800,6800,0
20230710,160000,359122930,6800,6800,6800,6800,0
20230710,155900,359122930,6800,6800,6800,6800,1608
20230710,155800,359122930,6800,6800,6800,6800,0
20230710,155700,359122930,6800,6800,6800,6800,0
20230710,155600,359122930,6800,6800,6800,6800,0
20230710,155500,359122930,6800,6800,6800,6800,0
20230710,155400,359122930,6800,6800,6800,6800,0
20230710,155300,359122930,6800,6800,6800,6800,0
20230710,155200,359122930,6800,6800,6800,6800,0
20230710,155100,359122930,6800,6800,6800,6800,0
20230710,155000,359122930,6800,6800,6800,6800,0
20230710,154900,359122930,6800,6800,6800,6800,0
20230710,154800,359122930,6800,6800,6800,6800,0
20230710,154700,359122930,6800,6800,6800,6800,0
20230710,154600,359122930,6800,6800,6800,6800,0
20230710,154500,359122930,6800,6800,6800,6800,0
20230710,154400,359122930,6800,6800,6800,6800,0
20230710,154300,359122930,6800,6800,6800,6800,0
20230710,154200,359122930,6800,6800,6800,6800,0
20230710,154100,359122930,6800,6800,6800,6800,0
20230710,154000,359122930,6800,6800,6800,6800,0
20230710,153900,359122930,6800,6800,6800,6800,0
20230710,153800,359122930,6800,6800,6800,6800,0
20230710,153700,359122930,6800,6800,6800,6800,0
20230710,153600,359122930,6800,6800,6800,6800,0
20230710,153500,359122930,6800,6800,6800,6800,0
20230710,153400,359122930,6800,6800,6800,6800,0
20230710,153300,359122930,6800,6800,6800,6800,0
20230710,153200,359122930,6800,6800,6800,6800,0
20230710,153100,359122930,6800,6800,6800,6800,0
20230710,153000,359122930,6800,6800,6800,6800,1608
20230710,152900,348188530,6800,6800,6800,6800,0
20230710,152800,348188530,6800,6800,6800,6800,0
20230710,152700,348188530,6800,6800,6800,6800,0
20230710,152600,348188530,6800,6800,6800,6800,0
20230710,152500,348188530,6800,6800,6800,6800,0
20230710,152400,348188530,6800,6800,6800,6800,0
20230710,152300,348188530,6800,6800,6800,6800,0
20230710,152200,348188530,6800,6800,6800,6800,0
20230710,152100,348188530,6800,6800,6800,6800,0
20230710,152000,348188530,6800,6800,6800,6800,0
20230710,151900,348188530,6800,6800,6810,6800,327
20230710,151800,345964770,6810,6810,6810,6810,212
20230710,151700,344521050,6820,6820,6820,6820,10
20230710,151600,344452850,6830,6830,6830,6830,5
20230710,151500,344418700,6840,6840,6840,6840,0
20230710,151400,344418700,6840,6840,6840,6840,0
20230710,151300,344418700,6840,6810,6840,6800,360
20230710,151200,341967740,6830,6830,6830,6830,167
20230710,151100,340827130,6840,6830,6840,6830,84
20230710,151000,340253400,6830,6830,6830,6810,194
20230710,150900,338931380,6820,6820,6830,6810,453
20230710,150800,335843370,6820,6830,6830,6820,200
20230710,150700,334478370,6850,6820,6850,6800,603
20230710,150600,330373890,6810,6810,6810,6810,15
20230710,150500,330271740,6810,6830,6830,6810,522
20230710,150400,326713640,6850,6850,6850,6850,1
20230710,150300,326706790,6840,6840,6840,6840,0
20230710,150200,326706790,6840,6840,6840,6840,0
20230710,150100,326706790,6840,6840,6840,6840,2
20230710,150000,326693110,6840,6860,6860,6840,28
20230710,145900,326501130,6850,6850,6850,6850,1
20230710,145800,326494280,6860,6860,6860,6860,0
20230710,145700,326494280,6860,6860,6860,6860,10
20230710,145600,326425680,6870,6870,6870,6870,0
20230710,145500,326425680,6870,6870,6870,6870,0
20230710,145400,326425680,6870,6870,6870,6870,0
20230710,145300,326425680,6870,6870,6870,6870,0
20230710,145200,326425680,6870,6820,6870,6820,26
20230710,145100,326248310,6820,6820,6820,6820,312
20230710,145000,324120470,6820,6820,6820,6820,187
20230710,144900,322845130,6820,6840,6840,6820,376
20230710,144800,320276770,6860,6860,6860,6860,20
20230710,144700,320139570,6840,6840,6840,6840,80
20230710,144600,319592370,6840,6840,6840,6840,32
20230710,144500,319373490,6870,6870,6870,6870,1
20230710,144400,319366620,6840,6840,6840,6840,0
20230710,144300,319366620,6840,6850,6850,6840,407
20230710,144200,316582600,6850,6860,6860,6850,277
20230710,144100,314685080,6860,6860,6860,6860,20
20230710,144000,314547880,6880,6880,6880,6880,1
20230710,143900,314541000,6860,6860,6860,6860,100
20230710,143800,313855000,6870,6870,6870,6870,0
20230710,143700,313855000,6870,6870,6870,6870,39
20230710,143600,313587070,6870,6870,6870,6870,50
20230710,143500,313243570,6870,6870,6870,6870,0
20230710,143400,313243570,6870,6870,6870,6870,1
20230710,143300,313236700,6870,6870,6870,6870,0
20230710,143200,313236700,6870,6870,6870,6870,8
20230710,143100,313181740,6870,6870,6870,6870,1
20230710,143000,313174870,6850,6850,6850,6850,150
20230710,142900,312147370,6850,6870,6870,6850,17
20230710,142800,312030900,6870,6870,6870,6860,230
20230710,142700,310452790,6870,6880,6880,6870,150
20230710,142600,309422280,6870,6870,6870,6870,0
20230710,142500,309422280,6870,6870,6870,6870,0
20230710,142400,309422280,6870,6870,6870,6870,100
20230710,142300,308735280,6880,6880,6880,6880,0
20230710,142200,308735280,6880,6880,6880,6880,1
20230710,142100,308728400,6880,6880,6880,6880,43
20230710,142000,308432560,6880,6880,6880,6880,2
20230710,141900,308418800,6890,6890,6890,6890,0
20230710,141800,308418800,6890,6890,6890,6890,0
20230710,141700,308418800,6890,6890,6890,6890,0
20230710,141600,308418800,6890,6890,6890,6890,0
20230710,141500,308418800,6890,6890,6890,6890,33
20230710,141400,308191430,6900,6900,6900,6900,0
20230710,141300,308191430,6900,6900,6900,6900,0
20230710,141200,308191430,6900,6870,6900,6870,89
20230710,141100,307579970,6860,6860,6860,6860,0
20230710,141000,307579970,6860,6860,6860,6860,0
20230710,140900,307579970,6860,6890,6890,6860,1230
20230710,140800,299105460,6890,6890,6890,6890,50
20230710,140700,298760960,6910,6910,6910,6910,80
20230710,140600,298208160,6900,6900,6900,6900,640
20230710,140500,293792160,6900,6900,6900,6900,360
20230710,140400,291308160,6900,6900,6900,6900,1
20230710,140300,291301260,6890,6890,6890,6890,2
20230710,140200,291287480,6900,6900,6900,6890,54
20230710,140100,290914890,6900,6900,6900,6900,1
20230710,140000,290907990,6900,6900,6900,6900,2
20230710,135900,290894190,6890,6890,6890,6890,150
20230710,135800,289860690,6900,6900,6900,6900,0
20230710,135700,289860690,6900,6900,6900,6900,1
20230710,135600,289853790,6900,6900,6900,6900,0
20230710,135500,289853790,6900,6900,6900,6900,0
20230710,135400,289853790,6900,6900,6900,6900,0
20230710,135300,289853790,6900,6900,6900,6900,100
20230710,135200,289163790,6900,6900,6900,6900,0
20230710,135100,289163790,6900,6900,6900,6900,0
20230710,135000,289163790,6900,6890,6900,6890,37
20230710,134900,288908790,6890,6890,6890,6890,0
20230710,134800,288908790,6890,6890,6890,6890,146
20230710,134700,287902850,6900,6900,6900,6900,0
20230710,134600,287902850,6900,6900,6900,6900,222
20230710,134500,286371050,6900,6900,6900,6900,2
20230710,134400,286357250,6900,6900,6900,6900,29
20230710,134300,286157150,6900,6900,6900,6900,0
20230710,134200,286157150,6900,6900,6900,6900,429
20230710,134100,283197050,6900,6900,6900,6900,1
20230710,134000,283190150,6890,6890,6890,6890,0
20230710,133900,283190150,6890,6890,6890,6890,77
20230710,133800,282659620,6890,6890,6890,6890,0
20230710,133700,282659620,6890,6890,6890,6890,0
20230710,133600,282659620,6890,6890,6890,6890,1
20230710,133500,282652730,6850,6870,6870,6850,330
20230710,133400,280387600,6890,6890,6890,6890,0
20230710,133300,280387600,6890,6890,6890,6890,37
20230710,133200,280132670,6890,6890,6890,6890,163
20230710,133100,279009600,6890,6890,6890,6890,75
20230710,133000,278492850,6890,6890,6890,6890,0
20230710,132900,278492850,6890,6890,6890,6890,145
20230710,132800,277493800,6890,6890,6890,6890,0
20230710,132700,277493800,6890,6870,6890,6870,51
20230710,132600,277143410,6890,6890,6890,6890,0
20230710,132500,277143410,6890,6890,6890,6890,0
20230710,132400,277143410,6890,6890,6890,6890,0
20230710,132300,277143410,6890,6890,6890,6890,1
20230710,132200,277136520,6870,6870,6870,6870,87
20230710,132100,276538830,6870,6870,6870,6870,0
20230710,132000,276538830,6870,6870,6870,6870,3
20230710,131900,276518220,6870,6870,6870,6870,0
20230710,131800,276518220,6870,6870,6870,6870,11
20230710,131700,276442650,6870,6870,6870,6870,0
20230710,131600,276442650,6870,6870,6870,6870,0
20230710,131500,276442650,6870,6870,6870,6870,2
20230710,131400,276428910,6880,6880,6880,6880,11
20230710,131300,276353230,6880,6880,6880,6880,0
20230710,131200,276353230,6880,6880,6880,6880,10
20230710,131100,276284430,6890,6890,6890,6890,0
20230710,131000,276284430,6890,6890,6890,6890,0
20230710,130900,276284430,6890,6890,6890,6890,0
20230710,130800,276284430,6890,6890,6890,6890,0
20230710,130700,276284430,6890,6890,6890,6890,1
20230710,130600,276277540,6850,6860,6860,6850,96
20230710,130500,275619900,6890,6890,6890,6890,0
20230710,130400,275619900,6890,6890,6890,6890,0
20230710,130300,275619900,6890,6890,6890,6890,3
20230710,130200,275599230,6890,6860,6890,6860,132
20230710,130100,274693680,6890,6860,6890,6860,201
20230710,130000,273314790,6860,6860,6860,6860,0
20230710,125900,273314790,6860,6880,6880,6860,200
20230710,125800,271942710,6890,6890,6890,6890,1
20230710,125700,271935820,6880,6880,6880,6880,0
20230710,125600,271935820,6880,6880,6880,6880,0
20230710,125500,271935820,6880,6880,6880,6880,0
20230710,125400,271935820,6880,6880,6880,6880,0
20230710,125300,271935820,6880,6880,6880,6880,0
20230710,125200,271935820,6880,6880,6880,6880,200
20230710,125100,270559820,6890,6890,6890,6890,4
20230710,125000,270532260,6890,6890,6890,6890,0
20230710,124900,270532260,6890,6890,6890,6890,46
20230710,124800,270215320,6890,6890,6890,6890,0
20230710,124700,270215320,6890,6890,6890,6890,0
20230710,124600,270215320,6890,6890,6890,6890,0
20230710,124500,270215320,6890,6880,6890,6840,1403
20230710,124400,260594300,6880,6880,6880,6880,162
20230710,124300,259479740,6880,6880,6880,6880,1
20230710,124200,259472860,6880,6880,6880,6880,32
20230710,124100,259252700,6890,6890,6890,6890,0
20230710,124000,259252700,6890,6890,6890,6890,11
20230710,123900,259176910,6890,6890,6890,6890,20
20230710,123800,259039110,6890,6890,6890,6890,20
20230710,123700,258901310,6900,6900,6900,6900,0
20230710,123600,258901310,6900,6900,6900,6900,0
20230710,123500,258901310,6900,6900,6900,6900,16
20230710,123400,258790910,6900,6900,6900,6900,14
20230710,123300,258694310,6920,6920,6920,6920,0
20230710,123200,258694310,6920,6920,6920,6920,0
20230710,123100,258694310,6920,6920,6920,6920,0
20230710,123000,258694310,6920,6920,6920,6920,1
20230710,122900,258687390,6900,6900,6900,6900,0
20230710,122800,258687390,6900,6910,6920,6900,28
20230710,122700,258494160,6900,6920,6920,6900,1011
20230710,122600,251508230,6910,6910,6910,6910,6
20230710,122500,251466770,6910,6920,6920,6910,162
20230710,122400,250345910,6920,6920,6920,6920,10
20230710,122300,250276710,6920,6920,6920,6920,2
20230710,122200,250262870,6910,6910,6910,6910,158
20230710,122100,249171090,6910,6910,6910,6910,50
20230710,122000,248825590,6910,6910,6910,6910,73
20230710,121900,248321160,6910,6910,6910,6910,0
20230710,121800,248321160,6910,6910,6910,6910,0
20230710,121700,248321160,6910,6910,6910,6910,0
20230710,121600,248321160,6910,6910,6910,6910,0
20230710,121500,248321160,6910,6910,6910,6910,0
20230710,121400,248321160,6910,6910,6910,6910,0
20230710,121300,248321160,6910,6910,6910,6910,0
20230710,121200,248321160,6910,6910,6910,6910,1
20230710,121100,248314250,6890,6890,6890,6890,1
20230710,121000,248307360,6910,6910,6910,6910,8
20230710,120900,248252080,6910,6920,6920,6910,76
20230710,120800,247726420,6920,6920,6920,6920,30
20230710,120700,247518820,6920,6930,6930,6920,90
20230710,120600,246895920,6940,6940,6940,6940,3
20230710,120500,246875100,6860,6890,6890,6860,44
20230710,120400,246572150,6900,6900,6900,6900,287
20230710,120300,244591850,6900,6900,6900,6900,235
20230710,120200,242970350,6900,6900,6900,6900,0
20230710,120100,242970350,6900,6910,6910,6900,488
20230710,120000,239602700,6910,6910,6910,6910,35
20230710,115900,239360850,6910,6910,6910,6910,336
20230710,115800,237039090,6910,6910,6910,6910,0
20230710,115700,237039090,6910,6940,6940,6910,187
20230710,115600,235746390,6940,6940,6940,6940,43
20230710,115500,235447970,6940,6920,6940,6920,216
20230710,115400,233949600,6920,6920,6920,6920,0
20230710,115300,233949600,6920,6920,6920,6920,0
20230710,115200,233949600,6920,6940,6940,6920,15
20230710,115100,233845780,6930,6930,6930,6930,47
20230710,115000,233520070,6900,6900,6900,6900,0
20230710,114900,233520070,6900,6910,6910,6900,358
20230710,114800,231046410,6910,6910,6910,6910,58
20230710,114700,230645630,6930,6910,6930,6910,91
20230710,114600,230015940,6910,6930,6930,6910,54
20230710,114500,229642780,6910,6920,6920,6910,320
20230710,114400,227430140,6930,6930,6930,6930,1
20230710,114300,227423210,6920,6930,6930,6920,406
20230710,114200,224610370,6920,6920,6920,6920,10
20230710,114100,224541170,6920,6900,6920,6900,619
20230710,114000,220268770,6900,6900,6900,6900,1
20230710,113900,220261870,6890,6890,6890,6890,273
20230710,113800,218380900,6890,6890,6890,6890,0
20230710,113700,218380900,6890,6890,6890,6890,44
20230710,113600,218077740,6870,6880,6880,6870,107
20230710,113500,217342640,6890,6890,6890,6890,0
20230710,113400,217342640,6890,6890,6890,6890,0
20230710,113300,217342640,6890,6890,6890,6890,1
20230710,113200,217335750,6870,6870,6870,6870,64
20230710,113100,216896070,6870,6870,6870,6870,5
20230710,113000,216861720,6890,6890,6890,6890,0
20230710,112900,216861720,6890,6890,6890,6890,10
20230710,112800,216792820,6890,6890,6890,6890,0
20230710,112700,216792820,6890,6890,6890,6890,10
20230710,112600,216723920,6890,6890,6890,6890,1
20230710,112500,216717030,6870,6880,6880,6870,227
20230710,112400,215157270,6880,6880,6880,6880,284
20230710,112300,213203350,6880,6880,6880,6880,40
20230710,112200,212928150,6880,6880,6880,6880,40
20230710,112100,212652950,6860,6860,6860,6860,1
20230710,112000,212646090,6860,6860,6860,6860,0
20230710,111900,212646090,6860,6860,6860,6860,4
20230710,111800,212618650,6880,6880,6880,6880,11
20230710,111700,212542970,6850,6850,6850,6850,700
20230710,111600,207747970,6840,6840,6840,6840,0
20230710,111500,207747970,6840,6840,6840,6840,0
20230710,111400,207747970,6840,6840,6840,6840,0
20230710,111300,207747970,6840,6840,6840,6840,0
20230710,111200,207747970,6840,6840,6840,6840,200
20230710,111100,206379970,6850,6850,6850,6850,0
20230710,111000,206379970,6850,6820,6850,6820,107
20230710,110900,205647230,6840,6840,6840,6840,820
20230710,110800,200038430,6840,6840,6840,6840,200
20230710,110700,198670430,6840,6840,6840,6840,0
20230710,110600,198670430,6840,6840,6840,6840,0
20230710,110500,198670430,6840,6840,6840,6840,0
20230710,110400,198670430,6840,6840,6840,6840,1
20230710,110300,198663590,6810,6820,6820,6810,430
20230710,110200,195735240,6820,6820,6820,6820,0
20230710,110100,195735240,6820,6820,6820,6820,0
20230710,110000,195735240,6820,6820,6820,6820,508
20230710,105900,192270680,6820,6820,6820,6820,2
20230710,105800,192257040,6830,6830,6830,6830,210
20230710,105700,190822740,6850,6850,6850,6850,1
20230710,105600,190815890,6850,6850,6850,6850,0
20230710,105500,190815890,6850,6850,6850,6850,0
20230710,105400,190815890,6850,6850,6850,6850,1214
20230710,105300,182499990,6850,6850,6850,6850,30
20230710,105200,182294490,6860,6860,6860,6860,0
20230710,105100,182294490,6860,6880,6880,6860,2
20230710,105000,182280750,6880,6880,6880,6880,0
20230710,104900,182280750,6880,6870,6880,6870,2
20230710,104800,182267000,6880,6860,6880,6860,53
20230710,104700,181902400,6880,6880,6880,6880,1
20230710,104600,181895520,6820,6820,6820,6820,0
20230710,104500,181895520,6820,6820,6820,6820,0
20230710,104400,181895520,6820,6820,6820,6820,0
20230710,104300,181895520,6820,6820,6820,6820,0
20230710,104200,181895520,6820,6820,6820,6820,0
20230710,104100,181895520,6820,6820,6820,6820,0
20230710,104000,181895520,6820,6820,6820,6820,0
20230710,103900,181895520,6820,6820,6820,6820,201
20230710,103800,180524700,6880,6880,6880,6880,1
20230710,103700,180517820,6830,6830,6830,6830,141
20230710,103600,179554790,6830,6870,6870,6830,303
20230710,103500,177473580,6880,6880,6880,6880,70
20230710,103400,176991980,6850,6850,6850,6850,145
20230710,103300,175998730,6850,6850,6850,6850,0
20230710,103200,175998730,6850,6850,6850,6850,6
20230710,103100,175957630,6800,6800,6800,6800,0
20230710,103000,175957630,6800,6800,6800,6800,0
20230710,102900,175957630,6800,6810,6810,6800,399
20230710,102800,173244230,6810,6820,6820,6810,1396
20230710,102700,163736940,6850,6850,6850,6850,0
20230710,102600,163736940,6850,6850,6850,6850,0
20230710,102500,163736940,6850,6850,6850,6850,5
20230710,102400,163702690,6860,6820,6860,6820,74
20230710,102300,163197940,6860,6860,6860,6860,50
20230710,102200,162854940,6860,6860,6860,6860,60
20230710,102100,162443340,6860,6860,6860,6860,0
20230710,102000,162443340,6860,6860,6860,6860,52
20230710,101900,162086620,6860,6850,6860,6850,290
20230710,101800,160098430,6860,6860,6860,6860,0
20230710,101700,160098430,6860,6810,6860,6810,82
20230710,101600,159538790,6860,6860,6860,6860,0
20230710,101500,159538790,6860,6850,6860,6850,16
20230710,101400,159429180,6850,6820,6850,6820,295
20230710,101300,157417250,6820,6820,6820,6820,0
20230710,101200,157417250,6820,6820,6820,6820,6
20230710,101100,157376330,6810,6810,6810,6810,0
20230710,101000,157376330,6810,6840,6840,6810,500
20230710,100900,153961490,6870,6870,6870,6870,1
20230710,100800,153954620,6870,6860,6870,6860,293
20230710,100700,151941750,6870,6870,6870,6870,50
20230710,100600,151598250,6820,6820,6820,6820,0
20230710,100500,151598250,6820,6800,6820,6800,70
20230710,100400,151121280,6800,6810,6810,6800,32
20230710,100300,150903670,6800,6800,6800,6800,60
20230710,100200,150495670,6800,6810,6810,6800,141
20230710,100100,149536570,6810,6800,6810,6800,149
20230710,100000,148523280,6800,6800,6800,6800,2
20230710,095900,148509680,6800,6800,6800,6800,0
20230710,095800,148509680,6800,6800,6800,6800,1
20230710,095700,148502880,6790,6790,6790,6790,2
20230710,095600,148489300,6790,6790,6790,6790,125
20230710,095500,147640550,6790,6790,6790,6790,15
20230710,095400,147538700,6790,6780,6790,6780,2
20230710,095300,147525130,6750,6750,6750,6750,5
20230710,095200,147491380,6780,6780,6780,6780,1
20230710,095100,147484600,6750,6780,6780,6750,251
20230710,095000,145790320,6780,6750,6780,6750,100
20230710,094900,145113820,6780,6780,6780,6780,1
20230710,094800,145107040,6780,6780,6780,6780,0
20230710,094700,145107040,6780,6780,6780,6780,1
20230710,094600,145100260,6790,6750,6790,6750,334
20230710,094500,142834920,6790,6770,6790,6760,302
20230710,094400,140793220,6760,6780,6780,6760,132
20230710,094300,139899230,6760,6770,6770,6760,30
20230710,094200,139696420,6760,6770,6800,6760,204
20230710,094100,138316070,6800,6800,6800,6800,7
20230710,094000,138268470,6750,6770,6770,6750,103
20230710,093900,137571200,6770,6810,6810,6770,40
20230710,093800,137299600,6810,6810,6810,6810,32
20230710,093700,137081680,6810,6810,6810,6810,1
20230710,093600,137074870,6770,6770,6770,6770,0
20230710,093500,137074870,6770,6800,6800,6770,610
20230710,093400,132933720,6830,6850,6850,6830,2
20230710,093300,132920040,6840,6770,6840,6770,698
20230710,093200,128161810,6750,6720,6750,6720,1247
20230710,093100,119774420,6720,6710,6720,6710,293
20230710,093000,117807560,6710,6700,6710,6700,210
20230710,092900,116400460,6700,6700,6700,6700,17
20230710,092800,116286560,6700,6700,6700,6700,172
20230710,092700,115134160,6700,6700,6700,6700,22
20230710,092600,114986760,6700,6710,6710,6700,989
20230710,092500,108357900,6720,6720,6720,6720,0
20230710,092400,108357900,6720,6720,6720,6720,6
20230710,092300,108317580,6720,6710,6720,6710,405
20230710,092200,105599010,6720,6730,6730,6720,670
20230710,092100,101096210,6730,6730,6730,6730,9
20230710,092000,101035640,6700,6700,6700,6700,52
20230710,091900,100687240,6700,6740,6740,6700,60
20230710,091800,100283240,6740,6690,6740,6690,166
20230710,091700,99169500,6690,6720,6720,6690,1350
20230710,091600,90126550,6760,6690,6760,6690,52
20230710,091500,89778530,6690,6710,6710,6690,2216
20230710,091400,74933430,6700,6710,6710,6700,294
20230710,091300,72963500,6730,6710,6730,6700,1098
20230710,091200,65596080,6720,6740,6740,6720,498
20230710,091100,62247290,6730,6770,6770,6720,1153
20230710,091000,54482550,6770,6800,6800,6770,506
20230710,090900,51052170,6810,6780,6810,6780,772
20230710,090800,45807420,6770,6770,6770,6770,8
20230710,090700,45753260,6730,6730,6740,6720,1082
20230710,090600,38471380,6730,6800,6800,6730,514
20230710,090500,35010490,6810,6790,6810,6720,1268
20230710,090400,26455510,6780,6800,6860,6780,348
20230710,090300,24091510,6860,6850,6860,6810,1729
20230710,090200,12262190,6940,6940,6940,6860,258
20230710,090100,10491350,6870,6960,6960,6870,795
20230710,090000,5015280,6920,7000,7000,6910,718