KissMeData/220180/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,202200,870174375,3655,3655,3655,3655,9488
20230710,202100,870174375,3655,3655,3655,3655,0
20230710,202000,870174375,3655,3655,3655,3655,0
20230710,201900,870174375,3655,3655,3655,3655,0
20230710,201800,870174375,3655,3655,3655,3655,0
20230710,201700,870174375,3655,3655,3655,3655,0
20230710,201600,870174375,3655,3655,3655,3655,0
20230710,201500,870174375,3655,3655,3655,3655,0
20230710,201400,870174375,3655,3655,3655,3655,0
20230710,201300,870174375,3655,3655,3655,3655,0
20230710,201200,870174375,3655,3655,3655,3655,0
20230710,201100,870174375,3655,3655,3655,3655,0
20230710,201000,870174375,3655,3655,3655,3655,0
20230710,200900,870174375,3655,3655,3655,3655,0
20230710,200800,870174375,3655,3655,3655,3655,0
20230710,200700,870174375,3655,3655,3655,3655,0
20230710,200600,870174375,3655,3655,3655,3655,0
20230710,200500,870174375,3655,3655,3655,3655,0
20230710,200400,870174375,3655,3655,3655,3655,0
20230710,200300,870174375,3655,3655,3655,3655,0
20230710,200200,870174375,3655,3655,3655,3655,0
20230710,200100,870174375,3655,3655,3655,3655,0
20230710,200000,870174375,3655,3655,3655,3655,0
20230710,195900,870174375,3655,3655,3655,3655,0
20230710,195800,870174375,3655,3655,3655,3655,0
20230710,195700,870174375,3655,3655,3655,3655,0
20230710,195600,870174375,3655,3655,3655,3655,0
20230710,195500,870174375,3655,3655,3655,3655,0
20230710,195400,870174375,3655,3655,3655,3655,0
20230710,195300,870174375,3655,3655,3655,3655,0
20230710,195200,870174375,3655,3655,3655,3655,9488
20230710,195100,870174375,3655,3655,3655,3655,0
20230710,195000,870174375,3655,3655,3655,3655,0
20230710,194900,870174375,3655,3655,3655,3655,0
20230710,194800,870174375,3655,3655,3655,3655,0
20230710,194700,870174375,3655,3655,3655,3655,0
20230710,194600,870174375,3655,3655,3655,3655,0
20230710,194500,870174375,3655,3655,3655,3655,0
20230710,194400,870174375,3655,3655,3655,3655,0
20230710,194300,870174375,3655,3655,3655,3655,0
20230710,194200,870174375,3655,3655,3655,3655,0
20230710,194100,870174375,3655,3655,3655,3655,0
20230710,194000,870174375,3655,3655,3655,3655,0
20230710,193900,870174375,3655,3655,3655,3655,0
20230710,193800,870174375,3655,3655,3655,3655,0
20230710,193700,870174375,3655,3655,3655,3655,0
20230710,193600,870174375,3655,3655,3655,3655,0
20230710,193500,870174375,3655,3655,3655,3655,0
20230710,193400,870174375,3655,3655,3655,3655,0
20230710,193300,870174375,3655,3655,3655,3655,0
20230710,193200,870174375,3655,3655,3655,3655,0
20230710,193100,870174375,3655,3655,3655,3655,0
20230710,193000,870174375,3655,3655,3655,3655,0
20230710,192900,870174375,3655,3655,3655,3655,0
20230710,192800,870174375,3655,3655,3655,3655,0
20230710,192700,870174375,3655,3655,3655,3655,0
20230710,192600,870174375,3655,3655,3655,3655,0
20230710,192500,870174375,3655,3655,3655,3655,0
20230710,192400,870174375,3655,3655,3655,3655,0
20230710,192300,870174375,3655,3655,3655,3655,0
20230710,192200,870174375,3655,3655,3655,3655,9488
20230710,192100,870174375,3655,3655,3655,3655,0
20230710,192000,870174375,3655,3655,3655,3655,0
20230710,191900,870174375,3655,3655,3655,3655,0
20230710,191800,870174375,3655,3655,3655,3655,0
20230710,191700,870174375,3655,3655,3655,3655,0
20230710,191600,870174375,3655,3655,3655,3655,0
20230710,191500,870174375,3655,3655,3655,3655,0
20230710,191400,870174375,3655,3655,3655,3655,0
20230710,191300,870174375,3655,3655,3655,3655,0
20230710,191200,870174375,3655,3655,3655,3655,0
20230710,191100,870174375,3655,3655,3655,3655,0
20230710,191000,870174375,3655,3655,3655,3655,0
20230710,190900,870174375,3655,3655,3655,3655,0
20230710,190800,870174375,3655,3655,3655,3655,0
20230710,190700,870174375,3655,3655,3655,3655,0
20230710,190600,870174375,3655,3655,3655,3655,0
20230710,190500,870174375,3655,3655,3655,3655,0
20230710,190400,870174375,3655,3655,3655,3655,0
20230710,190300,870174375,3655,3655,3655,3655,0
20230710,190200,870174375,3655,3655,3655,3655,0
20230710,190100,870174375,3655,3655,3655,3655,0
20230710,190000,870174375,3655,3655,3655,3655,0
20230710,185900,870174375,3655,3655,3655,3655,0
20230710,185800,870174375,3655,3655,3655,3655,0
20230710,185700,870174375,3655,3655,3655,3655,0
20230710,185600,870174375,3655,3655,3655,3655,0
20230710,185500,870174375,3655,3655,3655,3655,0
20230710,185400,870174375,3655,3655,3655,3655,0
20230710,185300,870174375,3655,3655,3655,3655,0
20230710,185200,870174375,3655,3655,3655,3655,9488
20230710,185100,870174375,3655,3655,3655,3655,0
20230710,185000,870174375,3655,3655,3655,3655,0
20230710,184900,870174375,3655,3655,3655,3655,0
20230710,184800,870174375,3655,3655,3655,3655,0
20230710,184700,870174375,3655,3655,3655,3655,0
20230710,184600,870174375,3655,3655,3655,3655,0
20230710,184500,870174375,3655,3655,3655,3655,0
20230710,184400,870174375,3655,3655,3655,3655,0
20230710,184300,870174375,3655,3655,3655,3655,0
20230710,184200,870174375,3655,3655,3655,3655,0
20230710,184100,870174375,3655,3655,3655,3655,0
20230710,184000,870174375,3655,3655,3655,3655,0
20230710,183900,870174375,3655,3655,3655,3655,0
20230710,183800,870174375,3655,3655,3655,3655,0
20230710,183700,870174375,3655,3655,3655,3655,0
20230710,183600,870174375,3655,3655,3655,3655,0
20230710,183500,870174375,3655,3655,3655,3655,0
20230710,183400,870174375,3655,3655,3655,3655,0
20230710,183300,870174375,3655,3655,3655,3655,0
20230710,183200,870174375,3655,3655,3655,3655,0
20230710,183100,870174375,3655,3655,3655,3655,0
20230710,183000,870174375,3655,3655,3655,3655,0
20230710,182900,870174375,3655,3655,3655,3655,0
20230710,182800,870174375,3655,3655,3655,3655,0
20230710,182700,870174375,3655,3655,3655,3655,0
20230710,182600,870174375,3655,3655,3655,3655,0
20230710,182500,870174375,3655,3655,3655,3655,0
20230710,182400,870174375,3655,3655,3655,3655,0
20230710,182300,870174375,3655,3655,3655,3655,0
20230710,182200,870174375,3655,3655,3655,3655,9488
20230710,182100,870174375,3655,3655,3655,3655,0
20230710,182000,870174375,3655,3655,3655,3655,0
20230710,181900,870174375,3655,3655,3655,3655,0
20230710,181800,870174375,3655,3655,3655,3655,0
20230710,181700,870174375,3655,3655,3655,3655,0
20230710,181600,870174375,3655,3655,3655,3655,0
20230710,181500,870174375,3655,3655,3655,3655,0
20230710,181400,870174375,3655,3655,3655,3655,0
20230710,181300,870174375,3655,3655,3655,3655,0
20230710,181200,870174375,3655,3655,3655,3655,0
20230710,181100,870174375,3655,3655,3655,3655,0
20230710,181000,870174375,3655,3655,3655,3655,0
20230710,180900,870174375,3655,3655,3655,3655,0
20230710,180800,870174375,3655,3655,3655,3655,0
20230710,180700,870174375,3655,3655,3655,3655,0
20230710,180600,870174375,3655,3655,3655,3655,0
20230710,180500,870174375,3655,3655,3655,3655,0
20230710,180400,870174375,3655,3655,3655,3655,0
20230710,180300,870174375,3655,3655,3655,3655,0
20230710,180200,870174375,3655,3655,3655,3655,0
20230710,180100,870174375,3655,3655,3655,3655,0
20230710,180000,870174375,3655,3655,3655,3655,0
20230710,175900,870174375,3655,3655,3655,3655,0
20230710,175800,870174375,3655,3655,3655,3655,0
20230710,175700,870174375,3655,3655,3655,3655,0
20230710,175600,870174375,3655,3655,3655,3655,0
20230710,175500,870174375,3655,3655,3655,3655,0
20230710,175400,870174375,3655,3655,3655,3655,0
20230710,175300,870174375,3655,3655,3655,3655,0
20230710,175200,870174375,3655,3655,3655,3655,9488
20230710,175100,870174375,3655,3655,3655,3655,0
20230710,175000,870174375,3655,3655,3655,3655,0
20230710,174900,870174375,3655,3655,3655,3655,0
20230710,174800,870174375,3655,3655,3655,3655,0
20230710,174700,870174375,3655,3655,3655,3655,0
20230710,174600,870174375,3655,3655,3655,3655,0
20230710,174500,870174375,3655,3655,3655,3655,0
20230710,174400,870174375,3655,3655,3655,3655,0
20230710,174300,870174375,3655,3655,3655,3655,0
20230710,174200,870174375,3655,3655,3655,3655,0
20230710,174100,870174375,3655,3655,3655,3655,0
20230710,174000,870174375,3655,3655,3655,3655,0
20230710,173900,870174375,3655,3655,3655,3655,0
20230710,173800,870174375,3655,3655,3655,3655,0
20230710,173700,870174375,3655,3655,3655,3655,0
20230710,173600,870174375,3655,3655,3655,3655,0
20230710,173500,870174375,3655,3655,3655,3655,0
20230710,173400,870174375,3655,3655,3655,3655,0
20230710,173300,870174375,3655,3655,3655,3655,0
20230710,173200,870174375,3655,3655,3655,3655,0
20230710,173100,870174375,3655,3655,3655,3655,0
20230710,173000,870174375,3655,3655,3655,3655,0
20230710,172900,870174375,3655,3655,3655,3655,0
20230710,172800,870174375,3655,3655,3655,3655,0
20230710,172700,870174375,3655,3655,3655,3655,0
20230710,172600,870174375,3655,3655,3655,3655,0
20230710,172500,870174375,3655,3655,3655,3655,0
20230710,172400,870174375,3655,3655,3655,3655,0
20230710,172300,870174375,3655,3655,3655,3655,0
20230710,172200,870174375,3655,3655,3655,3655,9488
20230710,172100,870174375,3655,3655,3655,3655,0
20230710,172000,870174375,3655,3655,3655,3655,0
20230710,171900,870174375,3655,3655,3655,3655,0
20230710,171800,870174375,3655,3655,3655,3655,0
20230710,171700,870174375,3655,3655,3655,3655,0
20230710,171600,870174375,3655,3655,3655,3655,0
20230710,171500,870174375,3655,3655,3655,3655,0
20230710,171400,870174375,3655,3655,3655,3655,0
20230710,171300,870174375,3655,3655,3655,3655,0
20230710,171200,870174375,3655,3655,3655,3655,0
20230710,171100,870174375,3655,3655,3655,3655,0
20230710,171000,870174375,3655,3655,3655,3655,0
20230710,170900,870174375,3655,3655,3655,3655,0
20230710,170800,870174375,3655,3655,3655,3655,0
20230710,170700,870174375,3655,3655,3655,3655,0
20230710,170600,870174375,3655,3655,3655,3655,0
20230710,170500,870174375,3655,3655,3655,3655,0
20230710,170400,870174375,3655,3655,3655,3655,0
20230710,170300,870174375,3655,3655,3655,3655,0
20230710,170200,870174375,3655,3655,3655,3655,0
20230710,170100,870174375,3655,3655,3655,3655,0
20230710,170000,870174375,3655,3655,3655,3655,0
20230710,165900,870174375,3655,3655,3655,3655,0
20230710,165800,870174375,3655,3655,3655,3655,0
20230710,165700,870174375,3655,3655,3655,3655,0
20230710,165600,870174375,3655,3655,3655,3655,0
20230710,165500,870174375,3655,3655,3655,3655,0
20230710,165400,870174375,3655,3655,3655,3655,0
20230710,165300,870174375,3655,3655,3655,3655,0
20230710,165200,870174375,3655,3655,3655,3655,9488
20230710,165100,870174375,3655,3655,3655,3655,0
20230710,165000,870174375,3655,3655,3655,3655,0
20230710,164900,870174375,3655,3655,3655,3655,0
20230710,164800,870174375,3655,3655,3655,3655,0
20230710,164700,870174375,3655,3655,3655,3655,0
20230710,164600,870174375,3655,3655,3655,3655,0
20230710,164500,870174375,3655,3655,3655,3655,0
20230710,164400,870174375,3655,3655,3655,3655,0
20230710,164300,870174375,3655,3655,3655,3655,0
20230710,164200,870174375,3655,3655,3655,3655,0
20230710,164100,870174375,3655,3655,3655,3655,0
20230710,164000,870174375,3655,3655,3655,3655,0
20230710,163900,870174375,3655,3655,3655,3655,0
20230710,163800,870174375,3655,3655,3655,3655,0
20230710,163700,870174375,3655,3655,3655,3655,0
20230710,163600,870174375,3655,3655,3655,3655,0
20230710,163500,870174375,3655,3655,3655,3655,0
20230710,163400,870174375,3655,3655,3655,3655,0
20230710,163300,870174375,3655,3655,3655,3655,0
20230710,163200,870174375,3655,3655,3655,3655,0
20230710,163100,870174375,3655,3655,3655,3655,0
20230710,163000,870174375,3655,3655,3655,3655,0
20230710,162900,870174375,3655,3655,3655,3655,0
20230710,162800,870174375,3655,3655,3655,3655,0
20230710,162700,870174375,3655,3655,3655,3655,0
20230710,162600,870174375,3655,3655,3655,3655,0
20230710,162500,870174375,3655,3655,3655,3655,0
20230710,162400,870174375,3655,3655,3655,3655,0
20230710,162300,870174375,3655,3655,3655,3655,0
20230710,162200,870174375,3655,3655,3655,3655,9488
20230710,162100,870174375,3655,3655,3655,3655,0
20230710,162000,870174375,3655,3655,3655,3655,0
20230710,161900,870174375,3655,3655,3655,3655,0
20230710,161800,870174375,3655,3655,3655,3655,0
20230710,161700,870174375,3655,3655,3655,3655,0
20230710,161600,870174375,3655,3655,3655,3655,0
20230710,161500,870174375,3655,3655,3655,3655,0
20230710,161400,870174375,3655,3655,3655,3655,0
20230710,161300,870174375,3655,3655,3655,3655,0
20230710,161200,870174375,3655,3655,3655,3655,0
20230710,161100,870174375,3655,3655,3655,3655,0
20230710,161000,870174375,3655,3655,3655,3655,0
20230710,160900,870174375,3655,3655,3655,3655,0
20230710,160800,870174375,3655,3655,3655,3655,0
20230710,160700,870174375,3655,3655,3655,3655,0
20230710,160600,870174375,3655,3655,3655,3655,0
20230710,160500,870174375,3655,3655,3655,3655,0
20230710,160400,870174375,3655,3655,3655,3655,0
20230710,160300,870174375,3655,3655,3655,3655,0
20230710,160200,870174375,3655,3655,3655,3655,0
20230710,160100,870174375,3655,3655,3655,3655,0
20230710,160000,870174375,3655,3655,3655,3655,0
20230710,155900,870174375,3655,3655,3655,3655,0
20230710,155800,870174375,3655,3655,3655,3655,0
20230710,155700,870174375,3655,3655,3655,3655,0
20230710,155600,870174375,3655,3655,3655,3655,0
20230710,155500,870174375,3655,3655,3655,3655,0
20230710,155400,870174375,3655,3655,3655,3655,0
20230710,155300,870174375,3655,3655,3655,3655,0
20230710,155200,870174375,3655,3655,3655,3655,9488
20230710,155100,870174375,3655,3655,3655,3655,0
20230710,155000,870174375,3655,3655,3655,3655,0
20230710,154900,870174375,3655,3655,3655,3655,0
20230710,154800,870174375,3655,3655,3655,3655,0
20230710,154700,870174375,3655,3655,3655,3655,0
20230710,154600,870174375,3655,3655,3655,3655,0
20230710,154500,870174375,3655,3655,3655,3655,0
20230710,154400,870174375,3655,3655,3655,3655,0
20230710,154300,870174375,3655,3655,3655,3655,0
20230710,154200,870174375,3655,3655,3655,3655,0
20230710,154100,870174375,3655,3655,3655,3655,0
20230710,154000,870174375,3655,3655,3655,3655,0
20230710,153900,870174375,3655,3655,3655,3655,0
20230710,153800,870174375,3655,3655,3655,3655,0
20230710,153700,870174375,3655,3655,3655,3655,0
20230710,153600,870174375,3655,3655,3655,3655,0
20230710,153500,870174375,3655,3655,3655,3655,0
20230710,153400,870174375,3655,3655,3655,3655,0
20230710,153300,870174375,3655,3655,3655,3655,0
20230710,153200,870174375,3655,3655,3655,3655,0
20230710,153100,870174375,3655,3655,3655,3655,0
20230710,153000,870174375,3655,3655,3655,3655,9488
20230710,152900,835495735,3695,3695,3695,3695,0
20230710,152800,835495735,3695,3695,3695,3695,0
20230710,152700,835495735,3695,3695,3695,3695,0
20230710,152600,835495735,3695,3695,3695,3695,0
20230710,152500,835495735,3695,3695,3695,3695,0
20230710,152400,835495735,3695,3695,3695,3695,0
20230710,152300,835495735,3695,3695,3695,3695,0
20230710,152200,835495735,3695,3695,3695,3695,0
20230710,152100,835495735,3695,3695,3695,3695,0
20230710,152000,835495735,3695,3695,3695,3695,0
20230710,151900,835495735,3695,3700,3705,3670,503
20230710,151800,833634925,3695,3680,3695,3680,2143
20230710,151700,825738680,3685,3660,3685,3650,3050
20230710,151600,814595290,3685,3685,3685,3660,855
20230710,151500,811464900,3680,3670,3685,3655,1084
20230710,151400,807494875,3685,3685,3685,3685,0
20230710,151300,807494875,3685,3670,3685,3655,1155
20230710,151200,803259350,3655,3660,3660,3655,877
20230710,151100,800051180,3655,3665,3665,3655,1206
20230710,151000,795632240,3685,3655,3685,3655,64
20230710,150900,795397570,3650,3655,3655,3650,3743
20230710,150800,781733550,3655,3660,3660,3655,1520
20230710,150700,776172850,3665,3670,3670,3665,1079
20230710,150600,772217770,3685,3675,3685,3675,60
20230710,150500,771996685,3665,3670,3670,3665,867
20230710,150400,768814945,3670,3670,3670,3670,449
20230710,150300,767167115,3675,3675,3675,3675,200
20230710,150200,766432115,3680,3680,3680,3680,0
20230710,150100,766432115,3680,3680,3680,3680,30
20230710,150000,766321715,3680,3680,3680,3680,10
20230710,145900,766284915,3680,3680,3690,3680,55
20230710,145800,766082280,3675,3665,3675,3660,1384
20230710,145700,761008630,3665,3665,3665,3665,48
20230710,145600,760832710,3665,3665,3665,3665,1135
20230710,145500,756672935,3675,3665,3675,3665,1200
20230710,145400,752274285,3680,3670,3680,3670,158
20230710,145300,751694085,3665,3670,3670,3665,269
20230710,145200,750706900,3670,3680,3680,3670,104
20230710,145100,750325180,3675,3675,3675,3675,1
20230710,145000,750321505,3660,3660,3660,3660,0
20230710,144900,750321505,3660,3660,3660,3660,781
20230710,144800,747463045,3660,3660,3660,3660,1
20230710,144700,747459385,3690,3690,3690,3690,0
20230710,144600,747459385,3690,3665,3690,3665,560
20230710,144500,745401425,3665,3665,3665,3660,214
20230710,144400,744617340,3665,3665,3665,3660,113
20230710,144300,744203280,3665,3665,3665,3665,115
20230710,144200,743781805,3670,3670,3670,3670,0
20230710,144100,743781805,3670,3670,3670,3670,44
20230710,144000,743620325,3695,3695,3695,3695,0
20230710,143900,743620325,3695,3685,3695,3685,74
20230710,143800,743347100,3700,3700,3700,3700,0
20230710,143700,743347100,3700,3700,3700,3700,0
20230710,143600,743347100,3700,3670,3700,3670,1151
20230710,143500,739114170,3660,3660,3660,3660,60
20230710,143400,738894570,3660,3660,3660,3660,1
20230710,143300,738890910,3665,3665,3665,3665,627
20230710,143200,736592955,3660,3660,3660,3660,0
20230710,143100,736592955,3660,3670,3670,3660,1354
20230710,143000,731635240,3670,3670,3670,3670,698
20230710,142900,729073580,3660,3660,3660,3660,0
20230710,142800,729073580,3660,3660,3660,3660,1000
20230710,142700,725413580,3655,3670,3680,3655,1188
20230710,142600,721048585,3670,3680,3695,3670,2558
20230710,142500,711650170,3680,3660,3705,3660,23144
20230710,142400,626529150,3665,3655,3665,3655,1606
20230710,142300,620652970,3655,3655,3655,3655,0
20230710,142200,620652970,3655,3655,3655,3655,100
20230710,142100,620287470,3655,3655,3655,3655,166
20230710,142000,619680740,3655,3655,3655,3655,39
20230710,141900,619538195,3655,3655,3655,3655,139
20230710,141800,619030150,3650,3650,3650,3650,1
20230710,141700,619026500,3655,3655,3655,3655,161
20230710,141600,618438045,3650,3650,3650,3650,0
20230710,141500,618438045,3650,3650,3650,3650,0
20230710,141400,618438045,3650,3650,3650,3650,55
20230710,141300,618237295,3650,3650,3650,3650,0
20230710,141200,618237295,3650,3650,3650,3650,0
20230710,141100,618237295,3650,3650,3650,3650,3500
20230710,141000,605462295,3650,3660,3660,3650,3642
20230710,140900,592151465,3660,3660,3660,3660,17
20230710,140800,592089245,3660,3660,3660,3660,0
20230710,140700,592089245,3660,3660,3660,3660,0
20230710,140600,592089245,3660,3660,3660,3660,0
20230710,140500,592089245,3660,3660,3660,3660,20
20230710,140400,592016045,3660,3660,3660,3660,5
20230710,140300,591997745,3660,3655,3660,3655,310
20230710,140200,590864645,3655,3655,3655,3655,300
20230710,140100,589768145,3670,3670,3670,3670,0
20230710,140000,589768145,3670,3670,3670,3670,0
20230710,135900,589768145,3670,3670,3670,3670,1
20230710,135800,589764475,3660,3660,3660,3660,0
20230710,135700,589764475,3660,3660,3660,3660,88
20230710,135600,589442395,3660,3660,3660,3660,102
20230710,135500,589069075,3660,3665,3665,3660,2627
20230710,135400,579447960,3665,3665,3665,3665,1
20230710,135300,579444295,3665,3665,3665,3665,89
20230710,135200,579118110,3665,3665,3665,3665,15
20230710,135100,579063135,3670,3670,3670,3670,0
20230710,135000,579063135,3670,3670,3670,3670,10
20230710,134900,579026435,3665,3665,3665,3665,0
20230710,134800,579026435,3665,3665,3665,3665,1
20230710,134700,579022770,3665,3665,3665,3665,11
20230710,134600,578982455,3665,3670,3670,3665,931
20230710,134500,575566250,3665,3660,3665,3660,3054
20230710,134400,564386650,3665,3665,3665,3665,647
20230710,134300,562015395,3670,3670,3670,3670,0
20230710,134200,562015395,3670,3670,3670,3670,5
20230710,134100,561997045,3665,3665,3665,3665,0
20230710,134000,561997045,3665,3665,3665,3665,0
20230710,133900,561997045,3665,3665,3665,3665,0
20230710,133800,561997045,3665,3665,3665,3665,7
20230710,133700,561971390,3665,3665,3665,3665,20
20230710,133600,561898090,3665,3665,3665,3665,0
20230710,133500,561898090,3665,3665,3665,3665,0
20230710,133400,561898090,3665,3665,3665,3665,0
20230710,133300,561898090,3665,3665,3665,3665,0
20230710,133200,561898090,3665,3665,3665,3665,9
20230710,133100,561865105,3660,3665,3665,3660,97
20230710,133000,561509985,3670,3670,3670,3670,0
20230710,132900,561509985,3670,3670,3670,3670,0
20230710,132800,561509985,3670,3670,3670,3670,0
20230710,132700,561509985,3670,3670,3670,3670,0
20230710,132600,561509985,3670,3670,3670,3670,10
20230710,132500,561473285,3670,3670,3670,3670,1255
20230710,132400,556867435,3660,3660,3660,3660,0
20230710,132300,556867435,3660,3660,3660,3660,50
20230710,132200,556684435,3660,3660,3660,3660,0
20230710,132100,556684435,3660,3660,3660,3660,9
20230710,132000,556651495,3660,3655,3660,3655,595
20230710,131900,554476295,3670,3670,3670,3670,506
20230710,131800,552619275,3660,3660,3660,3660,1
20230710,131700,552615615,3660,3660,3660,3660,0
20230710,131600,552615615,3660,3670,3670,3660,6
20230710,131500,552593645,3655,3655,3655,3655,0
20230710,131400,552593645,3655,3655,3655,3655,1501
20230710,131300,547107490,3660,3660,3660,3660,800
20230710,131200,544179490,3660,3665,3665,3660,2655
20230710,131100,534449525,3670,3675,3675,3670,21
20230710,131000,534372450,3665,3665,3665,3665,0
20230710,130900,534372450,3665,3665,3665,3665,0
20230710,130800,534372450,3665,3665,3665,3665,0
20230710,130700,534372450,3665,3665,3665,3665,377
20230710,130600,532990745,3660,3660,3660,3660,0
20230710,130500,532990745,3660,3660,3660,3660,0
20230710,130400,532990745,3660,3660,3660,3660,0
20230710,130300,532990745,3660,3660,3660,3660,84
20230710,130200,532683305,3665,3665,3665,3665,0
20230710,130100,532683305,3665,3660,3665,3660,101
20230710,130000,532313640,3665,3665,3665,3665,0
20230710,125900,532313640,3665,3665,3665,3665,0
20230710,125800,532313640,3665,3665,3665,3665,0
20230710,125700,532313640,3665,3665,3665,3665,0
20230710,125600,532313640,3665,3665,3665,3665,100
20230710,125500,531947140,3660,3660,3660,3660,0
20230710,125400,531947140,3660,3660,3660,3660,0
20230710,125300,531947140,3660,3660,3660,3660,0
20230710,125200,531947140,3660,3660,3660,3660,0
20230710,125100,531947140,3660,3660,3660,3660,1320
20230710,125000,527115940,3665,3665,3665,3665,0
20230710,124900,527115940,3665,3665,3665,3665,41
20230710,124800,526965675,3665,3665,3665,3665,225
20230710,124700,526141050,3665,3665,3665,3665,50
20230710,124600,525957800,3665,3665,3665,3665,0
20230710,124500,525957800,3665,3665,3665,3665,0
20230710,124400,525957800,3665,3665,3665,3665,0
20230710,124300,525957800,3665,3665,3665,3665,36
20230710,124200,525825860,3665,3665,3665,3665,100
20230710,124100,525459360,3660,3660,3660,3660,0
20230710,124000,525459360,3660,3660,3660,3660,0
20230710,123900,525459360,3660,3660,3660,3660,60
20230710,123800,525239760,3665,3665,3665,3665,20
20230710,123700,525166460,3660,3660,3660,3660,0
20230710,123600,525166460,3660,3660,3660,3660,0
20230710,123500,525166460,3660,3670,3670,3660,1500
20230710,123400,519667280,3675,3675,3675,3675,0
20230710,123300,519667280,3675,3675,3675,3675,0
20230710,123200,519667280,3675,3675,3675,3675,640
20230710,123100,517315280,3690,3690,3690,3690,0
20230710,123000,517315280,3690,3690,3690,3690,0
20230710,122900,517315280,3690,3690,3690,3690,0
20230710,122800,517315280,3690,3690,3690,3690,0
20230710,122700,517315280,3690,3685,3690,3685,273
20230710,122600,516309045,3685,3685,3685,3685,139
20230710,122500,515796830,3685,3685,3685,3685,271
20230710,122400,514798195,3685,3680,3685,3680,502
20230710,122300,512950825,3680,3680,3680,3680,73
20230710,122200,512682185,3685,3685,3685,3685,0
20230710,122100,512682185,3685,3675,3685,3675,535
20230710,122000,510712410,3675,3675,3675,3675,0
20230710,121900,510712410,3675,3675,3675,3675,0
20230710,121800,510712410,3675,3675,3675,3675,200
20230710,121700,509977410,3670,3670,3670,3670,649
20230710,121600,507595580,3665,3665,3665,3665,0
20230710,121500,507595580,3665,3665,3665,3665,5
20230710,121400,507577255,3665,3665,3665,3665,0
20230710,121300,507577255,3665,3665,3670,3665,24
20230710,121200,507489195,3665,3670,3670,3665,170
20230710,121100,506865395,3665,3665,3665,3665,1
20230710,121000,506861730,3665,3665,3665,3665,7
20230710,120900,506836075,3665,3665,3665,3665,0
20230710,120800,506836075,3665,3665,3665,3665,0
20230710,120700,506836075,3665,3670,3670,3665,1141
20230710,120600,502654160,3670,3670,3670,3670,27
20230710,120500,502555070,3670,3670,3670,3670,0
20230710,120400,502555070,3670,3670,3670,3670,0
20230710,120300,502555070,3670,3670,3670,3670,40
20230710,120200,502408270,3670,3670,3670,3670,0
20230710,120100,502408270,3670,3670,3670,3670,225
20230710,120000,501582520,3670,3670,3670,3670,0
20230710,115900,501582520,3670,3670,3670,3670,0
20230710,115800,501582520,3670,3670,3670,3670,11
20230710,115700,501542150,3670,3670,3670,3670,0
20230710,115600,501542150,3670,3670,3670,3670,0
20230710,115500,501542150,3670,3670,3670,3670,0
20230710,115400,501542150,3670,3670,3670,3670,0
20230710,115300,501542150,3670,3670,3670,3670,25
20230710,115200,501450400,3670,3670,3670,3670,31
20230710,115100,501336630,3670,3670,3670,3670,300
20230710,115000,500235630,3670,3670,3670,3670,0
20230710,114900,500235630,3670,3670,3670,3665,550
20230710,114800,498219750,3670,3670,3670,3670,500
20230710,114700,496384750,3670,3670,3670,3670,0
20230710,114600,496384750,3670,3670,3670,3670,0
20230710,114500,496384750,3670,3670,3670,3670,0
20230710,114400,496384750,3670,3670,3670,3670,0
20230710,114300,496384750,3670,3670,3670,3670,20
20230710,114200,496311350,3670,3670,3670,3670,0
20230710,114100,496311350,3670,3670,3670,3670,0
20230710,114000,496311350,3670,3670,3670,3670,0
20230710,113900,496311350,3670,3670,3670,3670,10
20230710,113800,496274650,3670,3670,3670,3670,0
20230710,113700,496274650,3670,3670,3670,3670,20
20230710,113600,496201250,3670,3675,3675,3670,21
20230710,113500,496124175,3670,3670,3670,3670,271
20230710,113400,495129605,3675,3675,3675,3675,0
20230710,113300,495129605,3675,3675,3675,3675,1
20230710,113200,495125930,3665,3665,3665,3665,0
20230710,113100,495125930,3665,3665,3665,3665,3
20230710,113000,495114935,3685,3685,3685,3685,0
20230710,112900,495114935,3685,3685,3685,3685,2
20230710,112800,495107565,3685,3685,3685,3685,0
20230710,112700,495107565,3685,3685,3685,3685,0
20230710,112600,495107565,3685,3675,3685,3675,300
20230710,112500,494004205,3655,3660,3660,3655,300
20230710,112400,492907300,3660,3660,3660,3660,0
20230710,112300,492907300,3660,3660,3660,3660,481
20230710,112200,491146840,3660,3660,3660,3660,9
20230710,112100,491113900,3660,3660,3660,3660,685
20230710,112000,488606800,3660,3650,3660,3650,755
20230710,111900,485850440,3645,3645,3645,3645,586
20230710,111800,483714470,3650,3645,3650,3645,1404
20230710,111700,478595390,3640,3645,3645,3640,122
20230710,111600,478150750,3645,3645,3645,3645,2971
20230710,111500,467321455,3650,3650,3650,3650,352
20230710,111400,466036655,3650,3650,3650,3650,100
20230710,111300,465671655,3650,3650,3650,3650,164
20230710,111200,465073055,3650,3655,3655,3650,2414
20230710,111100,456261705,3655,3655,3655,3655,2117
20230710,111000,448524070,3660,3660,3660,3660,80
20230710,110900,448231270,3655,3655,3655,3655,563
20230710,110800,446173505,3655,3655,3655,3655,0
20230710,110700,446173505,3655,3655,3655,3655,1282
20230710,110600,441487795,3655,3655,3655,3655,259
20230710,110500,440541150,3660,3660,3660,3660,0
20230710,110400,440541150,3660,3660,3660,3660,620
20230710,110300,438271950,3660,3660,3660,3655,3340
20230710,110200,426056295,3660,3660,3660,3660,3
20230710,110100,426045315,3665,3665,3665,3665,398
20230710,110000,424586645,3665,3665,3665,3665,300
20230710,105900,423487145,3665,3670,3670,3665,1024
20230710,105800,419733685,3665,3670,3670,3665,1056
20230710,105700,415858170,3680,3680,3680,3680,50
20230710,105600,415674170,3680,3700,3700,3675,655
20230710,105500,413263575,3700,3680,3700,3680,107
20230710,105400,412869675,3700,3700,3700,3700,0
20230710,105300,412869675,3700,3700,3700,3700,0
20230710,105200,412869675,3700,3700,3700,3700,0
20230710,105100,412869675,3700,3700,3700,3680,1057
20230710,105000,408968775,3700,3700,3700,3700,0
20230710,104900,408968775,3700,3695,3700,3695,20
20230710,104800,408894795,3675,3660,3690,3660,1210
20230710,104700,404452100,3660,3665,3665,3660,441
20230710,104600,402836685,3680,3680,3680,3680,0
20230710,104500,402836685,3680,3660,3680,3660,2475
20230710,104400,393766595,3660,3670,3670,3660,3355
20230710,104300,381487275,3665,3665,3665,3665,33
20230710,104200,381366330,3660,3670,3670,3660,5392
20230710,104100,361602460,3675,3675,3675,3675,565
20230710,104000,359526085,3680,3680,3680,3680,274
20230710,103900,358517765,3675,3680,3680,3675,1000
20230710,103800,354841975,3695,3695,3695,3695,0
20230710,103700,354841975,3695,3690,3695,3690,7
20230710,103600,354816140,3680,3680,3680,3680,0
20230710,103500,354816140,3680,3680,3680,3680,52
20230710,103400,354624780,3685,3695,3695,3685,475
20230710,103300,352871915,3695,3695,3695,3695,100
20230710,103200,352502415,3695,3695,3695,3695,171
20230710,103100,351870570,3695,3700,3700,3695,49
20230710,103000,351689320,3700,3700,3700,3700,0
20230710,102900,351689320,3700,3700,3700,3700,0
20230710,102800,351689320,3700,3700,3700,3700,0
20230710,102700,351689320,3700,3700,3700,3700,1
20230710,102600,351685620,3710,3710,3710,3710,2
20230710,102500,351678200,3700,3700,3700,3700,8
20230710,102400,351648600,3705,3705,3705,3705,89
20230710,102300,351318855,3705,3705,3705,3705,0
20230710,102200,351318855,3705,3705,3705,3705,100
20230710,102100,350948355,3710,3720,3720,3710,450
20230710,102000,349275355,3720,3720,3720,3720,0
20230710,101900,349275355,3720,3710,3720,3710,1634
20230710,101800,343199615,3700,3700,3700,3700,5
20230710,101700,343181115,3700,3700,3700,3700,0
20230710,101600,343181115,3700,3700,3700,3700,10
20230710,101500,343144115,3700,3700,3700,3700,1
20230710,101400,343140415,3700,3705,3705,3700,538
20230710,101300,341148815,3715,3710,3715,3710,1185
20230710,101200,336746765,3710,3710,3710,3710,5
20230710,101100,336728215,3710,3710,3710,3710,0
20230710,101000,336728215,3710,3705,3710,3705,1365
20230710,100900,331664085,3700,3695,3700,3695,1073
20230710,100800,327694940,3695,3695,3695,3695,5
20230710,100700,327676465,3695,3695,3695,3695,109
20230710,100600,327273710,3690,3690,3690,3690,0
20230710,100500,327273710,3690,3690,3690,3690,0
20230710,100400,327273710,3690,3685,3690,3685,323
20230710,100300,326083450,3685,3685,3685,3685,0
20230710,100200,326083450,3685,3685,3685,3685,0
20230710,100100,326083450,3685,3680,3685,3680,1077
20230710,100000,322114735,3680,3680,3680,3680,514
20230710,095900,320223215,3670,3675,3675,3670,1271
20230710,095800,315552295,3675,3675,3675,3675,10
20230710,095700,315515545,3670,3670,3670,3670,704
20230710,095600,312931865,3665,3675,3675,3665,587
20230710,095500,310776985,3670,3670,3670,3670,42
20230710,095400,310622845,3670,3670,3670,3670,321
20230710,095300,309444775,3670,3680,3680,3670,1560
20230710,095200,303715810,3680,3685,3685,3680,131
20230710,095100,303233725,3685,3680,3685,3680,51
20230710,095000,303045795,3685,3685,3685,3685,0
20230710,094900,303045795,3685,3685,3685,3685,2
20230710,094800,303038425,3680,3680,3680,3680,604
20230710,094700,300815705,3675,3680,3680,3675,33
20230710,094600,300694425,3685,3685,3685,3685,1
20230710,094500,300690740,3670,3670,3670,3670,0
20230710,094400,300690740,3670,3685,3685,3665,20050
20230710,094300,227119660,3675,3700,3700,3675,6773
20230710,094200,202183335,3700,3700,3700,3700,5
20230710,094100,202164835,3700,3700,3700,3700,0
20230710,094000,202164835,3700,3700,3700,3700,0
20230710,093900,202164835,3700,3700,3700,3700,1
20230710,093800,202161135,3710,3705,3710,3705,7
20230710,093700,202135195,3705,3685,3705,3685,2
20230710,093600,202127805,3700,3700,3700,3700,80
20230710,093500,201831805,3695,3700,3700,3680,1946
20230710,093400,194653960,3695,3695,3700,3680,1113
20230710,093300,190541780,3690,3690,3690,3690,1086
20230710,093200,186534440,3680,3680,3680,3680,1200
20230710,093100,182118440,3680,3690,3695,3675,1498
20230710,093000,176590120,3685,3685,3685,3685,230
20230710,092900,175742570,3675,3675,3675,3675,72
20230710,092800,175477970,3675,3675,3675,3675,1
20230710,092700,175474295,3670,3690,3690,3670,2934
20230710,092600,164693390,3695,3695,3695,3695,1053
20230710,092500,160802555,3710,3720,3720,3710,1136
20230710,092400,156587435,3730,3725,3730,3700,1087
20230710,092300,152559195,3720,3680,3720,3675,4252
20230710,092200,136905890,3680,3690,3690,3680,1062
20230710,092100,132987230,3690,3695,3700,3690,1593
20230710,092000,127098400,3680,3705,3705,3680,1570
20230710,091900,121298715,3720,3710,3720,3695,1059
20230710,091800,117382585,3710,3720,3720,3710,21
20230710,091700,117304665,3715,3715,3745,3660,2395
20230710,091600,108407925,3730,3735,3735,3730,510
20230710,091500,106505575,3725,3685,3735,3680,2579
20230710,091400,96969090,3680,3685,3685,3680,500
20230710,091300,95128590,3700,3700,3700,3700,0
20230710,091200,95128590,3700,3700,3700,3700,30
20230710,091100,95017590,3695,3665,3695,3665,2581
20230710,091000,85527010,3665,3670,3675,3665,2735
20230710,090900,75490985,3670,3685,3685,3670,2308
20230710,090800,67000250,3695,3695,3695,3695,2
20230710,090700,66992860,3700,3700,3700,3675,1623
20230710,090600,61010450,3690,3690,3690,3680,3500
20230710,090500,48111955,3675,3720,3720,3675,6130
20230710,090400,25430155,3715,3745,3745,3705,1449
20230710,090300,20032440,3760,3770,3770,3755,886
20230710,090200,16704970,3775,3720,3775,3715,580
20230710,090100,14548865,3750,3740,3765,3715,1920
20230710,090000,7372950,3765,3735,3765,3735,1974