KissMeData/014530/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,185600,1036216900,3970,3970,3970,3970,693
20230710,185500,1036216900,3970,3970,3970,3970,0
20230710,185400,1036216900,3970,3970,3970,3970,0
20230710,185300,1036216900,3970,3970,3970,3970,0
20230710,185200,1036216900,3970,3970,3970,3970,0
20230710,185100,1036216900,3970,3970,3970,3970,0
20230710,185000,1036216900,3970,3970,3970,3970,0
20230710,184900,1036216900,3970,3970,3970,3970,0
20230710,184800,1036216900,3970,3970,3970,3970,0
20230710,184700,1036216900,3970,3970,3970,3970,0
20230710,184600,1036216900,3970,3970,3970,3970,0
20230710,184500,1036216900,3970,3970,3970,3970,0
20230710,184400,1036216900,3970,3970,3970,3970,0
20230710,184300,1036216900,3970,3970,3970,3970,0
20230710,184200,1036216900,3970,3970,3970,3970,0
20230710,184100,1036216900,3970,3970,3970,3970,0
20230710,184000,1036216900,3970,3970,3970,3970,0
20230710,183900,1036216900,3970,3970,3970,3970,0
20230710,183800,1036216900,3970,3970,3970,3970,0
20230710,183700,1036216900,3970,3970,3970,3970,0
20230710,183600,1036216900,3970,3970,3970,3970,0
20230710,183500,1036216900,3970,3970,3970,3970,0
20230710,183400,1036216900,3970,3970,3970,3970,0
20230710,183300,1036216900,3970,3970,3970,3970,0
20230710,183200,1036216900,3970,3970,3970,3970,0
20230710,183100,1036216900,3970,3970,3970,3970,0
20230710,183000,1036216900,3970,3970,3970,3970,0
20230710,182900,1036216900,3970,3970,3970,3970,0
20230710,182800,1036216900,3970,3970,3970,3970,0
20230710,182700,1036216900,3970,3970,3970,3970,0
20230710,182600,1036216900,3970,3970,3970,3970,693
20230710,182500,1036216900,3970,3970,3970,3970,0
20230710,182400,1036216900,3970,3970,3970,3970,0
20230710,182300,1036216900,3970,3970,3970,3970,0
20230710,182200,1036216900,3970,3970,3970,3970,0
20230710,182100,1036216900,3970,3970,3970,3970,0
20230710,182000,1036216900,3970,3970,3970,3970,0
20230710,181900,1036216900,3970,3970,3970,3970,0
20230710,181800,1036216900,3970,3970,3970,3970,0
20230710,181700,1036216900,3970,3970,3970,3970,0
20230710,181600,1036216900,3970,3970,3970,3970,0
20230710,181500,1036216900,3970,3970,3970,3970,0
20230710,181400,1036216900,3970,3970,3970,3970,0
20230710,181300,1036216900,3970,3970,3970,3970,0
20230710,181200,1036216900,3970,3970,3970,3970,0
20230710,181100,1036216900,3970,3970,3970,3970,0
20230710,181000,1036216900,3970,3970,3970,3970,0
20230710,180900,1036216900,3970,3970,3970,3970,0
20230710,180800,1036216900,3970,3970,3970,3970,0
20230710,180700,1036216900,3970,3970,3970,3970,0
20230710,180600,1036216900,3970,3970,3970,3970,0
20230710,180500,1036216900,3970,3970,3970,3970,0
20230710,180400,1036216900,3970,3970,3970,3970,0
20230710,180300,1036216900,3970,3970,3970,3970,0
20230710,180200,1036216900,3970,3970,3970,3970,0
20230710,180100,1036216900,3970,3970,3970,3970,0
20230710,180000,1036216900,3970,3970,3970,3970,0
20230710,175900,1036216900,3970,3970,3970,3970,0
20230710,175800,1036216900,3970,3970,3970,3970,0
20230710,175700,1036216900,3970,3970,3970,3970,0
20230710,175600,1036216900,3970,3970,3970,3970,693
20230710,175500,1036216900,3970,3970,3970,3970,0
20230710,175400,1036216900,3970,3970,3970,3970,0
20230710,175300,1036216900,3970,3970,3970,3970,0
20230710,175200,1036216900,3970,3970,3970,3970,0
20230710,175100,1036216900,3970,3970,3970,3970,0
20230710,175000,1036216900,3970,3970,3970,3970,0
20230710,174900,1036216900,3970,3970,3970,3970,0
20230710,174800,1036216900,3970,3970,3970,3970,0
20230710,174700,1036216900,3970,3970,3970,3970,0
20230710,174600,1036216900,3970,3970,3970,3970,0
20230710,174500,1036216900,3970,3970,3970,3970,0
20230710,174400,1036216900,3970,3970,3970,3970,0
20230710,174300,1036216900,3970,3970,3970,3970,0
20230710,174200,1036216900,3970,3970,3970,3970,0
20230710,174100,1036216900,3970,3970,3970,3970,0
20230710,174000,1036216900,3970,3970,3970,3970,0
20230710,173900,1036216900,3970,3970,3970,3970,0
20230710,173800,1036216900,3970,3970,3970,3970,0
20230710,173700,1036216900,3970,3970,3970,3970,0
20230710,173600,1036216900,3970,3970,3970,3970,0
20230710,173500,1036216900,3970,3970,3970,3970,0
20230710,173400,1036216900,3970,3970,3970,3970,0
20230710,173300,1036216900,3970,3970,3970,3970,0
20230710,173200,1036216900,3970,3970,3970,3970,0
20230710,173100,1036216900,3970,3970,3970,3970,0
20230710,173000,1036216900,3970,3970,3970,3970,0
20230710,172900,1036216900,3970,3970,3970,3970,0
20230710,172800,1036216900,3970,3970,3970,3970,0
20230710,172700,1036216900,3970,3970,3970,3970,0
20230710,172600,1036216900,3970,3970,3970,3970,693
20230710,172500,1036216900,3970,3970,3970,3970,0
20230710,172400,1036216900,3970,3970,3970,3970,0
20230710,172300,1036216900,3970,3970,3970,3970,0
20230710,172200,1036216900,3970,3970,3970,3970,0
20230710,172100,1036216900,3970,3970,3970,3970,0
20230710,172000,1036216900,3970,3970,3970,3970,0
20230710,171900,1036216900,3970,3970,3970,3970,0
20230710,171800,1036216900,3970,3970,3970,3970,0
20230710,171700,1036216900,3970,3970,3970,3970,0
20230710,171600,1036216900,3970,3970,3970,3970,0
20230710,171500,1036216900,3970,3970,3970,3970,0
20230710,171400,1036216900,3970,3970,3970,3970,0
20230710,171300,1036216900,3970,3970,3970,3970,0
20230710,171200,1036216900,3970,3970,3970,3970,0
20230710,171100,1036216900,3970,3970,3970,3970,0
20230710,171000,1036216900,3970,3970,3970,3970,0
20230710,170900,1036216900,3970,3970,3970,3970,0
20230710,170800,1036216900,3970,3970,3970,3970,0
20230710,170700,1036216900,3970,3970,3970,3970,0
20230710,170600,1036216900,3970,3970,3970,3970,0
20230710,170500,1036216900,3970,3970,3970,3970,0
20230710,170400,1036216900,3970,3970,3970,3970,0
20230710,170300,1036216900,3970,3970,3970,3970,0
20230710,170200,1036216900,3970,3970,3970,3970,0
20230710,170100,1036216900,3970,3970,3970,3970,0
20230710,170000,1036216900,3970,3970,3970,3970,0
20230710,165900,1036216900,3970,3970,3970,3970,0
20230710,165800,1036216900,3970,3970,3970,3970,0
20230710,165700,1036216900,3970,3970,3970,3970,0
20230710,165600,1036216900,3970,3970,3970,3970,693
20230710,165500,1036216900,3970,3970,3970,3970,0
20230710,165400,1036216900,3970,3970,3970,3970,0
20230710,165300,1036216900,3970,3970,3970,3970,0
20230710,165200,1036216900,3970,3970,3970,3970,0
20230710,165100,1036216900,3970,3970,3970,3970,0
20230710,165000,1036216900,3970,3970,3970,3970,0
20230710,164900,1036216900,3970,3970,3970,3970,0
20230710,164800,1036216900,3970,3970,3970,3970,0
20230710,164700,1036216900,3970,3970,3970,3970,0
20230710,164600,1036216900,3970,3970,3970,3970,0
20230710,164500,1036216900,3970,3970,3970,3970,0
20230710,164400,1036216900,3970,3970,3970,3970,0
20230710,164300,1036216900,3970,3970,3970,3970,0
20230710,164200,1036216900,3970,3970,3970,3970,0
20230710,164100,1036216900,3970,3970,3970,3970,0
20230710,164000,1036216900,3970,3970,3970,3970,0
20230710,163900,1036216900,3970,3970,3970,3970,0
20230710,163800,1036216900,3970,3970,3970,3970,0
20230710,163700,1036216900,3970,3970,3970,3970,0
20230710,163600,1036216900,3970,3970,3970,3970,0
20230710,163500,1036216900,3970,3970,3970,3970,0
20230710,163400,1036216900,3970,3970,3970,3970,0
20230710,163300,1036216900,3970,3970,3970,3970,0
20230710,163200,1036216900,3970,3970,3970,3970,0
20230710,163100,1036216900,3970,3970,3970,3970,0
20230710,163000,1036216900,3970,3970,3970,3970,0
20230710,162900,1036216900,3970,3970,3970,3970,0
20230710,162800,1036216900,3970,3970,3970,3970,0
20230710,162700,1036216900,3970,3970,3970,3970,0
20230710,162600,1036216900,3970,3970,3970,3970,693
20230710,162500,1036216900,3970,3970,3970,3970,0
20230710,162400,1036216900,3970,3970,3970,3970,0
20230710,162300,1036216900,3970,3970,3970,3970,0
20230710,162200,1036216900,3970,3970,3970,3970,0
20230710,162100,1036216900,3970,3970,3970,3970,0
20230710,162000,1036216900,3970,3970,3970,3970,0
20230710,161900,1036216900,3970,3970,3970,3970,0
20230710,161800,1036216900,3970,3970,3970,3970,0
20230710,161700,1036216900,3970,3970,3970,3970,0
20230710,161600,1036216900,3970,3970,3970,3970,0
20230710,161500,1036216900,3970,3970,3970,3970,0
20230710,161400,1036216900,3970,3970,3970,3970,0
20230710,161300,1036216900,3970,3970,3970,3970,0
20230710,161200,1036216900,3970,3970,3970,3970,0
20230710,161100,1036216900,3970,3970,3970,3970,0
20230710,161000,1036216900,3970,3970,3970,3970,0
20230710,160900,1036216900,3970,3970,3970,3970,0
20230710,160800,1036216900,3970,3970,3970,3970,0
20230710,160700,1036216900,3970,3970,3970,3970,0
20230710,160600,1036216900,3970,3970,3970,3970,0
20230710,160500,1036216900,3970,3970,3970,3970,0
20230710,160400,1036216900,3970,3970,3970,3970,0
20230710,160300,1036216900,3970,3970,3970,3970,0
20230710,160200,1036216900,3970,3970,3970,3970,0
20230710,160100,1036216900,3970,3970,3970,3970,0
20230710,160000,1036216900,3970,3970,3970,3970,0
20230710,155900,1036216900,3970,3970,3970,3970,0
20230710,155800,1036216900,3970,3970,3970,3970,0
20230710,155700,1036216900,3970,3970,3970,3970,0
20230710,155600,1036216900,3970,3970,3970,3970,693
20230710,155500,1036216900,3970,3970,3970,3970,0
20230710,155400,1036216900,3970,3970,3970,3970,0
20230710,155300,1036216900,3970,3970,3970,3970,0
20230710,155200,1036216900,3970,3970,3970,3970,0
20230710,155100,1036216900,3970,3970,3970,3970,0
20230710,155000,1036216900,3970,3970,3970,3970,0
20230710,154900,1036216900,3970,3970,3970,3970,0
20230710,154800,1036216900,3970,3970,3970,3970,0
20230710,154700,1036216900,3970,3970,3970,3970,0
20230710,154600,1036216900,3970,3970,3970,3970,0
20230710,154500,1036216900,3970,3970,3970,3970,0
20230710,154400,1036216900,3970,3970,3970,3970,0
20230710,154300,1036216900,3970,3970,3970,3970,0
20230710,154200,1036216900,3970,3970,3970,3970,0
20230710,154100,1036216900,3970,3970,3970,3970,0
20230710,154000,1036216900,3970,3970,3970,3970,0
20230710,153900,1036216900,3970,3970,3970,3970,0
20230710,153800,1036216900,3970,3970,3970,3970,0
20230710,153700,1036216900,3970,3970,3970,3970,0
20230710,153600,1036216900,3970,3970,3970,3970,0
20230710,153500,1036216900,3970,3970,3970,3970,0
20230710,153400,1036216900,3970,3970,3970,3970,0
20230710,153300,1036216900,3970,3970,3970,3970,0
20230710,153200,1036216900,3970,3970,3970,3970,0
20230710,153100,1036216900,3970,3970,3970,3970,0
20230710,153000,1036216900,3970,3970,3970,3970,693
20230710,152900,1033465690,3975,3975,3975,3975,0
20230710,152800,1033465690,3975,3975,3975,3975,0
20230710,152700,1033465690,3975,3975,3975,3975,0
20230710,152600,1033465690,3975,3975,3975,3975,0
20230710,152500,1033465690,3975,3975,3975,3975,0
20230710,152400,1033465690,3975,3975,3975,3975,0
20230710,152300,1033465690,3975,3975,3975,3975,0
20230710,152200,1033465690,3975,3975,3975,3975,0
20230710,152100,1033465690,3975,3975,3975,3975,0
20230710,152000,1033465690,3975,3975,3975,3975,0
20230710,151900,1033465690,3975,3975,3975,3975,14
20230710,151800,1033410040,3975,3975,3975,3975,9
20230710,151700,1033374265,3975,3975,3975,3975,0
20230710,151600,1033374265,3975,3975,3975,3975,1
20230710,151500,1033370290,3975,3975,3975,3975,0
20230710,151400,1033370290,3975,3975,3975,3975,0
20230710,151300,1033370290,3975,3965,3975,3965,13
20230710,151200,1033318705,3980,3980,3980,3980,2
20230710,151100,1033310745,3970,3970,3970,3970,200
20230710,151000,1032516745,3980,3980,3980,3980,0
20230710,150900,1032516745,3980,3980,3980,3980,0
20230710,150800,1032516745,3980,3980,3980,3980,1
20230710,150700,1032512765,3975,3975,3980,3975,1002
20230710,150600,1028529810,3980,3980,3980,3980,0
20230710,150500,1028529810,3980,3980,3980,3980,0
20230710,150400,1028529810,3980,3970,3980,3960,1201
20230710,150300,1023773820,3980,3975,3980,3975,3
20230710,150200,1023761885,3980,3980,3980,3980,0
20230710,150100,1023761885,3980,3980,3980,3980,0
20230710,150000,1023761885,3980,3980,3980,3980,3
20230710,145900,1023749945,3970,3970,3970,3970,9
20230710,145800,1023714215,3980,3980,3980,3980,0
20230710,145700,1023714215,3980,3980,3980,3960,1504
20230710,145600,1017758295,3960,3980,3980,3960,142
20230710,145500,1017194960,3980,3960,3980,3960,4478
20230710,145400,999461950,3965,3965,3965,3965,500
20230710,145300,997479450,3965,3965,3965,3965,500
20230710,145200,995496950,3965,3965,3965,3965,2462
20230710,145100,985735120,3965,3965,3965,3965,689
20230710,145000,983003235,3965,3965,3965,3965,1151
20230710,144900,978439520,3970,3970,3970,3970,0
20230710,144800,978439520,3970,3970,3970,3970,0
20230710,144700,978439520,3970,3970,3970,3970,0
20230710,144600,978439520,3970,3970,3970,3970,80
20230710,144500,978121920,3970,3980,3980,3970,335
20230710,144400,976791950,3970,3980,3980,3970,657
20230710,144300,974183610,3975,3975,3975,3975,500
20230710,144200,972196110,3980,3980,3980,3980,0
20230710,144100,972196110,3980,3980,3980,3980,100
20230710,144000,971798110,3980,3980,3980,3980,0
20230710,143900,971798110,3980,3980,3980,3980,0
20230710,143800,971798110,3980,3980,3980,3980,0
20230710,143700,971798110,3980,3980,3980,3980,0
20230710,143600,971798110,3980,3980,3980,3980,0
20230710,143500,971798110,3980,3980,3980,3980,0
20230710,143400,971798110,3980,3980,3980,3980,0
20230710,143300,971798110,3980,3975,3980,3975,351
20230710,143200,970402875,3975,3975,3975,3975,0
20230710,143100,970402875,3975,3975,3975,3975,152
20230710,143000,969798675,3980,3980,3980,3980,0
20230710,142900,969798675,3980,3980,3980,3980,100
20230710,142800,969400675,3960,3970,3970,3960,4546
20230710,142700,951385525,3970,3985,3985,3970,1127
20230710,142600,946911110,3975,3980,3985,3975,702
20230710,142500,944120620,3980,3980,3980,3980,135
20230710,142400,943583320,3985,3985,3985,3985,0
20230710,142300,943583320,3985,3980,3985,3980,49
20230710,142200,943388285,3985,3985,3985,3985,0
20230710,142100,943388285,3985,3985,3985,3985,0
20230710,142000,943388285,3985,3980,3985,3980,51
20230710,141900,943185280,3985,3985,3985,3985,0
20230710,141800,943185280,3985,3985,3985,3985,0
20230710,141700,943185280,3985,3980,3985,3980,1305
20230710,141600,937991355,3985,3985,3985,3985,0
20230710,141500,937991355,3985,3980,3985,3980,177
20230710,141400,937286885,3980,3980,3980,3980,32
20230710,141300,937159525,3980,3975,3980,3975,718
20230710,141200,934305435,3980,3980,3980,3980,0
20230710,141100,934305435,3980,3980,3980,3980,836
20230710,141000,930978155,3980,3985,3985,3975,100
20230710,140900,930580105,3985,3985,3985,3985,0
20230710,140800,930580105,3985,3975,3985,3975,22
20230710,140700,930492605,3975,3975,3975,3975,1
20230710,140600,930488630,3985,3985,3985,3985,0
20230710,140500,930488630,3985,3985,3985,3985,10
20230710,140400,930448780,3985,3975,3985,3965,3688
20230710,140300,915811150,3995,3980,3995,3975,1505
20230710,140200,909828425,3995,3995,3995,3995,0
20230710,140100,909828425,3995,3995,3995,3995,0
20230710,140000,909828425,3995,3995,3995,3995,0
20230710,135900,909828425,3995,3995,3995,3995,0
20230710,135800,909828425,3995,3995,3995,3995,0
20230710,135700,909828425,3995,3995,3995,3995,0
20230710,135600,909828425,3995,3990,4000,3970,4427
20230710,135500,892245570,3990,3990,3990,3990,499
20230710,135400,890254560,4000,4000,4000,4000,0
20230710,135300,890254560,4000,3980,4000,3980,416
20230710,135200,888593880,3980,3990,3990,3975,5835
20230710,135100,865347585,4000,4000,4000,4000,0
20230710,135000,865347585,4000,4000,4000,4000,0
20230710,134900,865347585,4000,4000,4000,4000,5
20230710,134800,865327585,4000,4000,4000,4000,0
20230710,134700,865327585,4000,4000,4000,4000,0
20230710,134600,865327585,4000,4000,4000,4000,0
20230710,134500,865327585,4000,4000,4000,4000,0
20230710,134400,865327585,4000,4000,4000,4000,0
20230710,134300,865327585,4000,4000,4000,4000,1
20230710,134200,865323585,4005,4005,4005,4005,0
20230710,134100,865323585,4005,4005,4005,4005,0
20230710,134000,865323585,4005,4005,4005,4005,0
20230710,133900,865323585,4005,3990,4005,3990,27
20230710,133800,865215825,4005,4005,4005,4005,0
20230710,133700,865215825,4005,4005,4005,4005,0
20230710,133600,865215825,4005,4005,4005,4005,0
20230710,133500,865215825,4005,4005,4005,4005,0
20230710,133400,865215825,4005,4005,4005,4005,0
20230710,133300,865215825,4005,4000,4005,4000,28
20230710,133200,865103810,4010,4010,4010,4010,0
20230710,133100,865103810,4010,4010,4010,4010,0
20230710,133000,865103810,4010,4010,4010,4010,0
20230710,132900,865103810,4010,4010,4010,4010,0
20230710,132800,865103810,4010,4010,4010,4010,0
20230710,132700,865103810,4010,4010,4010,4010,0
20230710,132600,865103810,4010,4010,4010,4010,0
20230710,132500,865103810,4010,4010,4010,4010,0
20230710,132400,865103810,4010,4010,4010,4010,0
20230710,132300,865103810,4010,4000,4010,4000,2502
20230710,132200,855095790,4000,4000,4000,4000,0
20230710,132100,855095790,4000,4000,4000,4000,16
20230710,132000,855031790,4000,4000,4000,4000,1
20230710,131900,855027790,4000,3995,4000,3995,8
20230710,131800,854995810,3995,4000,4000,3995,4103
20230710,131700,838603790,4015,4015,4015,4015,0
20230710,131600,838603790,4015,4015,4015,4015,0
20230710,131500,838603790,4015,4015,4015,4015,0
20230710,131400,838603790,4015,4015,4015,4015,1
20230710,131300,838599775,4015,4015,4015,4015,2
20230710,131200,838591745,4015,4015,4015,4015,0
20230710,131100,838591745,4015,4015,4015,4015,0
20230710,131000,838591745,4015,4015,4015,4015,2412
20230710,130900,828907565,4015,4015,4015,4015,100
20230710,130800,828506065,4015,4015,4015,4015,0
20230710,130700,828506065,4015,4015,4015,4015,0
20230710,130600,828506065,4015,4000,4015,3980,3301
20230710,130500,815338840,4015,4015,4015,4015,0
20230710,130400,815338840,4015,4015,4015,4015,0
20230710,130300,815338840,4015,4015,4015,4015,0
20230710,130200,815338840,4015,4015,4015,4015,101
20230710,130100,814933325,4015,4000,4015,4000,478
20230710,130000,813021280,4000,4000,4000,4000,125
20230710,125900,812521280,4000,4000,4000,4000,102
20230710,125800,812113280,4000,4000,4000,4000,60
20230710,125700,811873280,4000,4015,4015,4000,4006
20230710,125600,795849235,4000,4000,4000,4000,20
20230710,125500,795769235,4015,4000,4015,4000,531
20230710,125400,793645220,4015,4015,4015,4015,0
20230710,125300,793645220,4015,4000,4015,4000,169
20230710,125200,792969190,4015,4015,4015,4015,750
20230710,125100,789957940,4015,4015,4015,4015,0
20230710,125000,789957940,4015,4015,4015,4015,0
20230710,124900,789957940,4015,4015,4015,4015,0
20230710,124800,789957940,4015,4005,4015,4005,4603
20230710,124700,771522805,4005,4005,4005,4005,2
20230710,124600,771514795,4000,4005,4005,4000,550
20230710,124500,769314710,4015,4015,4015,4015,0
20230710,124400,769314710,4015,4015,4015,4015,0
20230710,124300,769314710,4015,4000,4015,4000,19
20230710,124200,769238625,4015,4015,4015,4015,0
20230710,124100,769238625,4015,4015,4015,4015,0
20230710,124000,769238625,4015,4015,4015,4015,2
20230710,123900,769230595,4000,4000,4000,4000,10
20230710,123800,769190595,4015,4010,4015,4010,3
20230710,123700,769178555,4000,4000,4000,4000,668
20230710,123600,766506555,4015,4015,4015,4015,0
20230710,123500,766506555,4015,4010,4015,4010,2
20230710,123400,766498530,4015,4015,4015,4015,0
20230710,123300,766498530,4015,4015,4015,4015,0
20230710,123200,766498530,4015,4015,4015,4015,0
20230710,123100,766498530,4015,4015,4015,4015,0
20230710,123000,766498530,4015,4000,4015,4000,48
20230710,122900,766306500,4000,4005,4005,4000,1040
20230710,122800,762146470,4005,4005,4005,4005,1750
20230710,122700,755137720,4020,4020,4020,4020,0
20230710,122600,755137720,4020,4015,4020,4015,4
20230710,122500,755121655,4010,4010,4010,4010,298
20230710,122400,753926675,4020,4020,4020,4020,0
20230710,122300,753926675,4020,4015,4020,4015,101
20230710,122200,753521155,4015,4015,4015,4015,0
20230710,122100,753521155,4015,4015,4015,4015,30
20230710,122000,753400705,4015,4015,4015,4015,2
20230710,121900,753392675,4005,4005,4015,4005,168
20230710,121800,752719805,4015,4015,4015,4015,0
20230710,121700,752719805,4015,4015,4015,4015,0
20230710,121600,752719805,4015,4015,4015,4015,0
20230710,121500,752719805,4015,4015,4015,4015,0
20230710,121400,752719805,4015,4015,4015,4015,0
20230710,121300,752719805,4015,4015,4015,4015,0
20230710,121200,752719805,4015,4015,4015,4015,0
20230710,121100,752719805,4015,4015,4015,4015,9
20230710,121000,752683670,4020,4020,4020,4020,0
20230710,120900,752683670,4020,4020,4020,4020,0
20230710,120800,752683670,4020,4020,4020,4020,0
20230710,120700,752683670,4020,4020,4020,4020,3
20230710,120600,752671610,4005,4010,4010,4005,10
20230710,120500,752631555,4020,4005,4020,4005,21
20230710,120400,752547285,4005,4020,4020,4005,376
20230710,120300,751040975,4020,4020,4020,4020,3
20230710,120200,751028915,4010,4010,4010,4010,2300
20230710,120100,741805915,4020,4020,4020,4020,2
20230710,120000,741797875,4025,4020,4025,4020,2
20230710,115900,741789830,4020,4020,4020,4020,158
20230710,115800,741154670,4020,4020,4020,4020,322
20230710,115700,739860230,4025,4020,4025,4020,499
20230710,115600,737852015,4025,4020,4025,4020,501
20230710,115500,735837990,4025,4025,4025,4025,2
20230710,115400,735829940,4020,4010,4020,4010,71
20230710,115300,735545190,4010,4010,4010,4010,0
20230710,115200,735545190,4010,4010,4010,4010,500
20230710,115100,733540190,4010,4005,4010,4005,481
20230710,115000,731613780,4010,4010,4010,4010,0
20230710,114900,731613780,4010,4010,4010,4010,0
20230710,114800,731613780,4010,4010,4010,4010,0
20230710,114700,731613780,4010,4010,4010,4010,8
20230710,114600,731581700,4000,4005,4010,4000,22
20230710,114500,731493620,4005,4010,4010,4005,646
20230710,114400,728906185,4015,4015,4015,4015,221
20230710,114300,728018870,4025,4025,4025,4025,0
20230710,114200,728018870,4025,4025,4025,4025,5
20230710,114100,727998745,4025,4025,4025,4025,0
20230710,114000,727998745,4025,4015,4025,4015,17
20230710,113900,727930480,4020,4020,4020,4015,43
20230710,113800,727757785,4025,4020,4025,4020,31
20230710,113700,727633135,4020,4020,4020,4020,0
20230710,113600,727633135,4020,4020,4020,4020,3
20230710,113500,727621075,4025,4025,4025,4025,11
20230710,113400,727576800,4025,4025,4025,4025,0
20230710,113300,727576800,4025,4020,4025,4015,126
20230710,113200,727070605,4025,4025,4025,4025,0
20230710,113100,727070605,4025,4025,4025,4025,116
20230710,113000,726603705,4025,4025,4025,4025,1
20230710,112900,726599680,4025,4025,4025,4020,84
20230710,112800,726261965,4020,4020,4025,4020,130
20230710,112700,725739345,4025,4025,4025,4020,859
20230710,112600,722281885,4025,4025,4025,4025,555
20230710,112500,720048010,4025,4020,4025,4020,80
20230710,112400,719726405,4025,4020,4025,4020,1043
20230710,112300,715533540,4020,4020,4020,4020,110
20230710,112200,715091340,4020,4015,4020,4015,10492
20230710,112100,672965935,4015,4015,4015,4015,0
20230710,112000,672965935,4015,4015,4015,4015,200
20230710,111900,672162935,4015,4015,4015,4015,1
20230710,111800,672158920,4015,4000,4015,3995,6027
20230710,111700,648071195,4015,4015,4015,4015,0
20230710,111600,648071195,4015,4015,4015,4015,1
20230710,111500,648067180,4000,4000,4000,4000,0
20230710,111400,648067180,4000,4005,4005,4000,3001
20230710,111300,636052170,4015,4015,4015,4015,0
20230710,111200,636052170,4015,4015,4015,4015,1
20230710,111100,636048155,4005,4010,4015,4000,482
20230710,111000,634118055,4015,4015,4015,4015,3
20230710,110900,634106010,4010,4010,4015,4010,204
20230710,110800,633287965,4015,4010,4015,4010,66
20230710,110700,633023290,4015,4010,4015,4010,7
20230710,110600,632995215,4015,4010,4015,4010,191
20230710,110500,632229300,4010,4010,4010,4010,2
20230710,110400,632221280,4010,4015,4015,4010,1385
20230710,110300,626667420,4010,4010,4015,4010,666
20230710,110200,623996740,4010,4010,4010,4010,0
20230710,110100,623996740,4010,4005,4010,4005,135
20230710,110000,623456040,4010,4005,4010,4005,7
20230710,105900,623428000,4010,4000,4010,4000,453
20230710,105800,621615970,4000,4000,4000,4000,734
20230710,105700,618679970,4010,4010,4010,4010,0
20230710,105600,618679970,4010,4010,4010,4010,50
20230710,105500,618479470,4010,4005,4010,4000,222
20230710,105400,617590920,4010,4010,4010,4010,666
20230710,105300,614920260,4010,4010,4010,4010,0
20230710,105200,614920260,4010,4010,4010,4010,1
20230710,105100,614916250,4010,4010,4010,4010,0
20230710,105000,614916250,4010,4010,4010,4010,0
20230710,104900,614916250,4010,4010,4010,4010,0
20230710,104800,614916250,4010,4000,4010,4000,203
20230710,104700,614104220,4010,4010,4010,4010,0
20230710,104600,614104220,4010,4010,4010,4010,0
20230710,104500,614104220,4010,4010,4010,4010,0
20230710,104400,614104220,4010,4000,4010,4000,776
20230710,104300,611000190,4010,4010,4010,4010,0
20230710,104200,611000190,4010,4000,4010,4000,21
20230710,104100,610916180,4010,4010,4010,4010,1
20230710,104000,610912170,4000,4000,4010,4000,302
20230710,103900,609704150,4010,4010,4010,4010,0
20230710,103800,609704150,4010,4000,4010,4000,32
20230710,103700,609576110,4010,4010,4010,4010,49
20230710,103600,609379620,4015,4015,4015,4015,0
20230710,103500,609379620,4015,4015,4015,4015,0
20230710,103400,609379620,4015,4015,4015,3995,4253
20230710,103300,592380780,4015,4015,4015,4015,0
20230710,103200,592380780,4015,4015,4015,4015,0
20230710,103100,592380780,4015,4015,4015,4015,4
20230710,103000,592364720,4005,4005,4005,4005,39
20230710,102900,592208525,4015,4005,4015,4005,2325
20230710,102800,582896890,4015,4015,4015,4015,0
20230710,102700,582896890,4015,4015,4015,4015,1
20230710,102600,582892875,4015,4010,4015,4000,49
20230710,102500,582696795,4000,4020,4020,4000,679
20230710,102400,579967235,4020,4015,4020,4015,31
20230710,102300,579842755,4020,4020,4020,4020,0
20230710,102200,579842755,4020,4020,4020,4020,0
20230710,102100,579842755,4020,4020,4020,4020,0
20230710,102000,579842755,4020,4000,4020,4000,243
20230710,101900,578870265,4015,4015,4015,4015,260
20230710,101800,577826365,4015,4015,4015,4015,30
20230710,101700,577705915,4015,4000,4015,4000,1002
20230710,101600,573697885,4000,4005,4020,4000,62
20230710,101500,573449685,4000,4000,4000,4000,100
20230710,101400,573049685,4000,4005,4005,4000,682
20230710,101300,570318875,4005,4005,4005,4005,0
20230710,101200,570318875,4005,4005,4020,4005,43
20230710,101100,570146615,4020,4020,4020,4020,1
20230710,101000,570142595,4005,4005,4005,4005,130
20230710,100900,569621945,4020,4010,4020,4010,170
20230710,100800,568940075,4015,4015,4015,4015,15
20230710,100700,568879850,4020,4020,4020,4020,0
20230710,100600,568879850,4020,4020,4020,4020,0
20230710,100500,568879850,4020,4020,4020,4020,251
20230710,100400,567870830,4020,4010,4020,4010,58
20230710,100300,567637920,4020,4010,4020,4010,205
20230710,100200,566815820,4020,4020,4020,4020,20
20230710,100100,566735420,4020,4020,4020,4020,330
20230710,100000,565408820,4020,4015,4020,4000,4085
20230710,095900,548993705,4000,4015,4015,4000,702
20230710,095800,546183905,4015,4010,4015,4010,51
20230710,095700,545979390,4015,3995,4015,3995,3808
20230710,095600,530765610,3995,3995,3995,3995,0
20230710,095500,530765610,3995,3995,3995,3985,206
20230710,095400,529944640,3985,3985,3985,3985,5
20230710,095300,529924715,3985,3995,3995,3985,915
20230710,095200,526276260,3995,3995,3995,3995,4
20230710,095100,526260280,4000,4000,4000,4000,0
20230710,095000,526260280,4000,4000,4000,4000,0
20230710,094900,526260280,4000,4000,4000,4000,0
20230710,094800,526260280,4000,3990,4000,3985,390
20230710,094700,524704945,4000,3995,4005,3990,319
20230710,094600,523430525,3995,4005,4005,3995,290
20230710,094500,522270595,4005,4005,4005,4005,50
20230710,094400,522070345,4015,4015,4015,4015,0
20230710,094300,522070345,4015,4010,4015,4010,134
20230710,094200,521532990,4015,4015,4015,4015,15
20230710,094100,521472765,4015,3990,4015,3990,313
20230710,094000,520220470,3985,4015,4015,3985,3077
20230710,093900,507939855,4000,4005,4020,4000,1449
20230710,093800,502139210,4020,4005,4025,4005,97
20230710,093700,501750285,4005,4005,4025,4005,8
20230710,093600,501718165,4020,4025,4030,4000,1507
20230710,093500,495662995,4020,4000,4025,3995,702
20230710,093400,492848530,4025,4025,4025,3990,474
20230710,093300,490944910,4025,4020,4030,3980,5647
20230710,093200,468340640,4020,4045,4045,4020,5133
20230710,093100,447621585,4035,4020,4045,4020,16738
20230710,093000,380111430,4020,4025,4025,4015,694
20230710,092900,377319125,4020,4015,4020,4010,3421
20230710,092800,363575395,4015,4000,4015,4000,3236
20230710,092700,350605220,4005,4000,4005,4000,17
20230710,092600,350537140,3990,3990,3990,3990,0
20230710,092500,350537140,3990,4000,4010,3990,254
20230710,092400,349521130,3990,4005,4010,3990,11
20230710,092300,349477100,4000,4000,4010,4000,1081
20230710,092200,345147095,4000,3990,4000,3985,17
20230710,092100,345079285,4000,4000,4000,3990,795
20230710,092000,341904235,4000,4010,4010,3990,483
20230710,091900,339967790,4010,4010,4010,4000,112
20230710,091800,339518680,4010,4010,4010,3985,470
20230710,091700,337634180,4010,4000,4010,4000,3059
20230710,091600,325398140,3980,4000,4010,3980,1520
20230710,091500,319315840,4000,3990,4000,3990,3760
20230710,091400,304278950,3970,3985,3995,3970,1734
20230710,091300,297377890,3980,3975,3980,3975,1471
20230710,091200,291524365,3975,3990,3995,3975,1965
20230710,091100,283683450,3990,4010,4010,3990,1875
20230710,091000,276172055,4030,4015,4030,4015,13157
20230710,090900,223232750,4000,3995,4015,3990,2063
20230710,090800,214979345,3990,3980,3990,3970,2302
20230710,090700,205810490,3970,3970,3970,3965,756
20230710,090600,202809790,3965,3965,3965,3965,2000
20230710,090500,194879790,3985,3985,3985,3985,50
20230710,090400,194680540,3980,3980,3980,3980,922
20230710,090300,191010980,3980,3945,3980,3940,5413
20230710,090200,169584190,3975,3980,3980,3945,10696
20230710,090100,127100660,3975,3990,4005,3975,21540
20230710,090000,41146380,3990,4000,4025,3990,10286