KissMeData/013360/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,185500,2762683140,2165,2165,2165,2165,6619
20230710,185400,2762683140,2165,2165,2165,2165,0
20230710,185300,2762683140,2165,2165,2165,2165,0
20230710,185200,2762683140,2165,2165,2165,2165,0
20230710,185100,2762683140,2165,2165,2165,2165,0
20230710,185000,2762683140,2165,2165,2165,2165,0
20230710,184900,2762683140,2165,2165,2165,2165,0
20230710,184800,2762683140,2165,2165,2165,2165,0
20230710,184700,2762683140,2165,2165,2165,2165,0
20230710,184600,2762683140,2165,2165,2165,2165,0
20230710,184500,2762683140,2165,2165,2165,2165,0
20230710,184400,2762683140,2165,2165,2165,2165,0
20230710,184300,2762683140,2165,2165,2165,2165,0
20230710,184200,2762683140,2165,2165,2165,2165,0
20230710,184100,2762683140,2165,2165,2165,2165,0
20230710,184000,2762683140,2165,2165,2165,2165,0
20230710,183900,2762683140,2165,2165,2165,2165,0
20230710,183800,2762683140,2165,2165,2165,2165,0
20230710,183700,2762683140,2165,2165,2165,2165,0
20230710,183600,2762683140,2165,2165,2165,2165,0
20230710,183500,2762683140,2165,2165,2165,2165,0
20230710,183400,2762683140,2165,2165,2165,2165,0
20230710,183300,2762683140,2165,2165,2165,2165,0
20230710,183200,2762683140,2165,2165,2165,2165,0
20230710,183100,2762683140,2165,2165,2165,2165,0
20230710,183000,2762683140,2165,2165,2165,2165,0
20230710,182900,2762683140,2165,2165,2165,2165,0
20230710,182800,2762683140,2165,2165,2165,2165,0
20230710,182700,2762683140,2165,2165,2165,2165,0
20230710,182600,2762683140,2165,2165,2165,2165,0
20230710,182500,2762683140,2165,2165,2165,2165,6619
20230710,182400,2762683140,2165,2165,2165,2165,0
20230710,182300,2762683140,2165,2165,2165,2165,0
20230710,182200,2762683140,2165,2165,2165,2165,0
20230710,182100,2762683140,2165,2165,2165,2165,0
20230710,182000,2762683140,2165,2165,2165,2165,0
20230710,181900,2762683140,2165,2165,2165,2165,0
20230710,181800,2762683140,2165,2165,2165,2165,0
20230710,181700,2762683140,2165,2165,2165,2165,0
20230710,181600,2762683140,2165,2165,2165,2165,0
20230710,181500,2762683140,2165,2165,2165,2165,0
20230710,181400,2762683140,2165,2165,2165,2165,0
20230710,181300,2762683140,2165,2165,2165,2165,0
20230710,181200,2762683140,2165,2165,2165,2165,0
20230710,181100,2762683140,2165,2165,2165,2165,0
20230710,181000,2762683140,2165,2165,2165,2165,0
20230710,180900,2762683140,2165,2165,2165,2165,0
20230710,180800,2762683140,2165,2165,2165,2165,0
20230710,180700,2762683140,2165,2165,2165,2165,0
20230710,180600,2762683140,2165,2165,2165,2165,0
20230710,180500,2762683140,2165,2165,2165,2165,0
20230710,180400,2762683140,2165,2165,2165,2165,0
20230710,180300,2762683140,2165,2165,2165,2165,0
20230710,180200,2762683140,2165,2165,2165,2165,0
20230710,180100,2762683140,2165,2165,2165,2165,0
20230710,180000,2762683140,2165,2165,2165,2165,0
20230710,175900,2762683140,2165,2165,2165,2165,0
20230710,175800,2762683140,2165,2165,2165,2165,0
20230710,175700,2762683140,2165,2165,2165,2165,0
20230710,175600,2762683140,2165,2165,2165,2165,0
20230710,175500,2762683140,2165,2165,2165,2165,6619
20230710,175400,2762683140,2165,2165,2165,2165,0
20230710,175300,2762683140,2165,2165,2165,2165,0
20230710,175200,2762683140,2165,2165,2165,2165,0
20230710,175100,2762683140,2165,2165,2165,2165,0
20230710,175000,2762683140,2165,2165,2165,2165,0
20230710,174900,2762683140,2165,2165,2165,2165,0
20230710,174800,2762683140,2165,2165,2165,2165,0
20230710,174700,2762683140,2165,2165,2165,2165,0
20230710,174600,2762683140,2165,2165,2165,2165,0
20230710,174500,2762683140,2165,2165,2165,2165,0
20230710,174400,2762683140,2165,2165,2165,2165,0
20230710,174300,2762683140,2165,2165,2165,2165,0
20230710,174200,2762683140,2165,2165,2165,2165,0
20230710,174100,2762683140,2165,2165,2165,2165,0
20230710,174000,2762683140,2165,2165,2165,2165,0
20230710,173900,2762683140,2165,2165,2165,2165,0
20230710,173800,2762683140,2165,2165,2165,2165,0
20230710,173700,2762683140,2165,2165,2165,2165,0
20230710,173600,2762683140,2165,2165,2165,2165,0
20230710,173500,2762683140,2165,2165,2165,2165,0
20230710,173400,2762683140,2165,2165,2165,2165,0
20230710,173300,2762683140,2165,2165,2165,2165,0
20230710,173200,2762683140,2165,2165,2165,2165,0
20230710,173100,2762683140,2165,2165,2165,2165,0
20230710,173000,2762683140,2165,2165,2165,2165,0
20230710,172900,2762683140,2165,2165,2165,2165,0
20230710,172800,2762683140,2165,2165,2165,2165,0
20230710,172700,2762683140,2165,2165,2165,2165,0
20230710,172600,2762683140,2165,2165,2165,2165,0
20230710,172500,2762683140,2165,2165,2165,2165,6619
20230710,172400,2762683140,2165,2165,2165,2165,0
20230710,172300,2762683140,2165,2165,2165,2165,0
20230710,172200,2762683140,2165,2165,2165,2165,0
20230710,172100,2762683140,2165,2165,2165,2165,0
20230710,172000,2762683140,2165,2165,2165,2165,0
20230710,171900,2762683140,2165,2165,2165,2165,0
20230710,171800,2762683140,2165,2165,2165,2165,0
20230710,171700,2762683140,2165,2165,2165,2165,0
20230710,171600,2762683140,2165,2165,2165,2165,0
20230710,171500,2762683140,2165,2165,2165,2165,0
20230710,171400,2762683140,2165,2165,2165,2165,0
20230710,171300,2762683140,2165,2165,2165,2165,0
20230710,171200,2762683140,2165,2165,2165,2165,0
20230710,171100,2762683140,2165,2165,2165,2165,0
20230710,171000,2762683140,2165,2165,2165,2165,0
20230710,170900,2762683140,2165,2165,2165,2165,0
20230710,170800,2762683140,2165,2165,2165,2165,0
20230710,170700,2762683140,2165,2165,2165,2165,0
20230710,170600,2762683140,2165,2165,2165,2165,0
20230710,170500,2762683140,2165,2165,2165,2165,0
20230710,170400,2762683140,2165,2165,2165,2165,0
20230710,170300,2762683140,2165,2165,2165,2165,0
20230710,170200,2762683140,2165,2165,2165,2165,0
20230710,170100,2762683140,2165,2165,2165,2165,0
20230710,170000,2762683140,2165,2165,2165,2165,0
20230710,165900,2762683140,2165,2165,2165,2165,0
20230710,165800,2762683140,2165,2165,2165,2165,0
20230710,165700,2762683140,2165,2165,2165,2165,0
20230710,165600,2762683140,2165,2165,2165,2165,0
20230710,165500,2762683140,2165,2165,2165,2165,6619
20230710,165400,2762683140,2165,2165,2165,2165,0
20230710,165300,2762683140,2165,2165,2165,2165,0
20230710,165200,2762683140,2165,2165,2165,2165,0
20230710,165100,2762683140,2165,2165,2165,2165,0
20230710,165000,2762683140,2165,2165,2165,2165,0
20230710,164900,2762683140,2165,2165,2165,2165,0
20230710,164800,2762683140,2165,2165,2165,2165,0
20230710,164700,2762683140,2165,2165,2165,2165,0
20230710,164600,2762683140,2165,2165,2165,2165,0
20230710,164500,2762683140,2165,2165,2165,2165,0
20230710,164400,2762683140,2165,2165,2165,2165,0
20230710,164300,2762683140,2165,2165,2165,2165,0
20230710,164200,2762683140,2165,2165,2165,2165,0
20230710,164100,2762683140,2165,2165,2165,2165,0
20230710,164000,2762683140,2165,2165,2165,2165,0
20230710,163900,2762683140,2165,2165,2165,2165,0
20230710,163800,2762683140,2165,2165,2165,2165,0
20230710,163700,2762683140,2165,2165,2165,2165,0
20230710,163600,2762683140,2165,2165,2165,2165,0
20230710,163500,2762683140,2165,2165,2165,2165,0
20230710,163400,2762683140,2165,2165,2165,2165,0
20230710,163300,2762683140,2165,2165,2165,2165,0
20230710,163200,2762683140,2165,2165,2165,2165,0
20230710,163100,2762683140,2165,2165,2165,2165,0
20230710,163000,2762683140,2165,2165,2165,2165,0
20230710,162900,2762683140,2165,2165,2165,2165,0
20230710,162800,2762683140,2165,2165,2165,2165,0
20230710,162700,2762683140,2165,2165,2165,2165,0
20230710,162600,2762683140,2165,2165,2165,2165,0
20230710,162500,2762683140,2165,2165,2165,2165,6619
20230710,162400,2762683140,2165,2165,2165,2165,0
20230710,162300,2762683140,2165,2165,2165,2165,0
20230710,162200,2762683140,2165,2165,2165,2165,0
20230710,162100,2762683140,2165,2165,2165,2165,0
20230710,162000,2762683140,2165,2165,2165,2165,0
20230710,161900,2762683140,2165,2165,2165,2165,0
20230710,161800,2762683140,2165,2165,2165,2165,0
20230710,161700,2762683140,2165,2165,2165,2165,0
20230710,161600,2762683140,2165,2165,2165,2165,0
20230710,161500,2762683140,2165,2165,2165,2165,0
20230710,161400,2762683140,2165,2165,2165,2165,0
20230710,161300,2762683140,2165,2165,2165,2165,0
20230710,161200,2762683140,2165,2165,2165,2165,0
20230710,161100,2762683140,2165,2165,2165,2165,0
20230710,161000,2762683140,2165,2165,2165,2165,0
20230710,160900,2762683140,2165,2165,2165,2165,0
20230710,160800,2762683140,2165,2165,2165,2165,0
20230710,160700,2762683140,2165,2165,2165,2165,0
20230710,160600,2762683140,2165,2165,2165,2165,0
20230710,160500,2762683140,2165,2165,2165,2165,0
20230710,160400,2762683140,2165,2165,2165,2165,0
20230710,160300,2762683140,2165,2165,2165,2165,0
20230710,160200,2762683140,2165,2165,2165,2165,0
20230710,160100,2762683140,2165,2165,2165,2165,0
20230710,160000,2762683140,2165,2165,2165,2165,0
20230710,155900,2762683140,2165,2165,2165,2165,0
20230710,155800,2762683140,2165,2165,2165,2165,0
20230710,155700,2762683140,2165,2165,2165,2165,0
20230710,155600,2762683140,2165,2165,2165,2165,0
20230710,155500,2762683140,2165,2165,2165,2165,6619
20230710,155400,2762683140,2165,2165,2165,2165,0
20230710,155300,2762683140,2165,2165,2165,2165,0
20230710,155200,2762683140,2165,2165,2165,2165,0
20230710,155100,2762683140,2165,2165,2165,2165,0
20230710,155000,2762683140,2165,2165,2165,2165,0
20230710,154900,2762683140,2165,2165,2165,2165,0
20230710,154800,2762683140,2165,2165,2165,2165,0
20230710,154700,2762683140,2165,2165,2165,2165,0
20230710,154600,2762683140,2165,2165,2165,2165,0
20230710,154500,2762683140,2165,2165,2165,2165,0
20230710,154400,2762683140,2165,2165,2165,2165,0
20230710,154300,2762683140,2165,2165,2165,2165,0
20230710,154200,2762683140,2165,2165,2165,2165,0
20230710,154100,2762683140,2165,2165,2165,2165,0
20230710,154000,2762683140,2165,2165,2165,2165,0
20230710,153900,2762683140,2165,2165,2165,2165,0
20230710,153800,2762683140,2165,2165,2165,2165,0
20230710,153700,2762683140,2165,2165,2165,2165,0
20230710,153600,2762683140,2165,2165,2165,2165,0
20230710,153500,2762683140,2165,2165,2165,2165,0
20230710,153400,2762683140,2165,2165,2165,2165,0
20230710,153300,2762683140,2165,2165,2165,2165,0
20230710,153200,2762683140,2165,2165,2165,2165,0
20230710,153100,2762683140,2165,2165,2165,2165,0
20230710,153000,2762683140,2165,2165,2165,2165,6619
20230710,152900,2748353005,2155,2155,2155,2155,0
20230710,152800,2748353005,2155,2155,2155,2155,0
20230710,152700,2748353005,2155,2155,2155,2155,0
20230710,152600,2748353005,2155,2155,2155,2155,0
20230710,152500,2748353005,2155,2155,2155,2155,0
20230710,152400,2748353005,2155,2155,2155,2155,0
20230710,152300,2748353005,2155,2155,2155,2155,0
20230710,152200,2748353005,2155,2155,2155,2155,0
20230710,152100,2748353005,2155,2155,2155,2155,0
20230710,152000,2748353005,2155,2155,2155,2155,0
20230710,151900,2748353005,2155,2160,2165,2140,6204
20230710,151800,2735073835,2160,2145,2160,2145,2882
20230710,151700,2728881685,2140,2140,2140,2140,584
20230710,151600,2727631925,2145,2145,2145,2145,136
20230710,151500,2727340205,2145,2145,2145,2145,185
20230710,151400,2726943380,2145,2155,2155,2145,783
20230710,151300,2725262160,2155,2150,2155,2150,510
20230710,151200,2724163930,2155,2150,2160,2145,3244
20230710,151100,2717189560,2145,2145,2145,2145,1044
20230710,151000,2714950180,2145,2135,2145,2135,3036
20230710,150900,2708443540,2135,2135,2135,2135,1280
20230710,150800,2705710740,2135,2140,2140,2135,200
20230710,150700,2705282920,2140,2140,2140,2140,5692
20230710,150600,2693102040,2140,2135,2140,2135,1986
20230710,150500,2688855610,2140,2145,2145,2140,1262
20230710,150400,2686154905,2145,2145,2145,2140,561
20230710,150300,2684951565,2145,2140,2145,2140,6779
20230710,150200,2670436595,2140,2140,2140,2140,883
20230710,150100,2668546975,2135,2135,2135,2135,10
20230710,150000,2668525625,2145,2145,2145,2140,4119
20230710,145900,2659709900,2140,2140,2140,2140,1027
20230710,145800,2657512120,2140,2140,2140,2140,670
20230710,145700,2656078320,2140,2150,2150,2140,872
20230710,145600,2654206240,2150,2145,2150,2145,67
20230710,145500,2654062305,2145,2145,2145,2145,598
20230710,145400,2652779595,2145,2145,2145,2145,43
20230710,145300,2652687360,2150,2150,2150,2150,1
20230710,145200,2652685210,2145,2145,2145,2145,1189
20230710,145100,2650134805,2140,2140,2140,2140,534
20230710,145000,2648992045,2140,2140,2140,2140,0
20230710,144900,2648992045,2140,2135,2140,2135,5232
20230710,144800,2637817490,2135,2135,2135,2135,200
20230710,144700,2637390490,2130,2130,2130,2130,2499
20230710,144600,2632067620,2130,2140,2140,2125,16390
20230710,144500,2597088235,2140,2140,2140,2140,2304
20230710,144400,2592157675,2140,2140,2140,2140,0
20230710,144300,2592157675,2140,2140,2140,2140,3849
20230710,144200,2583920815,2140,2140,2140,2140,2256
20230710,144100,2579092975,2145,2145,2145,2145,1570
20230710,144000,2575725325,2150,2155,2155,2150,1917
20230710,143900,2571603770,2155,2155,2155,2155,0
20230710,143800,2571603770,2155,2150,2155,2150,1126
20230710,143700,2569182860,2160,2155,2160,2150,1777
20230710,143600,2565351135,2155,2165,2165,2155,2747
20230710,143500,2559427865,2165,2155,2165,2155,187
20230710,143400,2559024830,2155,2155,2155,2155,12
20230710,143300,2558998970,2155,2155,2155,2155,10
20230710,143200,2558977420,2145,2145,2145,2145,0
20230710,143100,2558977420,2145,2145,2145,2145,0
20230710,143000,2558977420,2145,2145,2145,2145,800
20230710,142900,2557261420,2145,2145,2145,2145,1800
20230710,142800,2553400420,2145,2150,2150,2145,1049
20230710,142700,2551145315,2150,2150,2155,2150,136
20230710,142600,2550852265,2155,2150,2155,2150,43
20230710,142500,2550759780,2150,2150,2150,2150,0
20230710,142400,2550759780,2150,2150,2150,2150,1000
20230710,142300,2548609780,2150,2150,2150,2150,570
20230710,142200,2547384280,2150,2155,2155,2150,319
20230710,142100,2546698185,2155,2145,2155,2145,1635
20230710,142000,2543183970,2145,2150,2150,2145,58
20230710,141900,2543059550,2140,2150,2150,2140,734
20230710,141800,2541488270,2155,2140,2155,2140,285
20230710,141700,2540878285,2140,2155,2155,2140,9951
20230710,141600,2519509280,2155,2155,2155,2155,0
20230710,141500,2519509280,2155,2155,2155,2155,1
20230710,141400,2519507125,2160,2155,2160,2155,179
20230710,141300,2519121345,2155,2155,2160,2150,1162
20230710,141200,2516620055,2160,2160,2160,2160,2
20230710,141100,2516615735,2160,2160,2160,2160,231
20230710,141000,2516116775,2165,2160,2165,2160,237
20230710,140900,2515603715,2160,2160,2160,2160,100
20230710,140800,2515387715,2165,2165,2165,2160,155
20230710,140700,2515052670,2160,2155,2160,2155,2808
20230710,140600,2508987395,2155,2155,2155,2155,104
20230710,140500,2508763275,2150,2150,2155,2150,164
20230710,140400,2508410360,2150,2155,2160,2150,1373
20230710,140300,2505452905,2150,2150,2150,2150,256
20230710,140200,2504902505,2145,2150,2150,2145,224
20230710,140100,2504422010,2145,2145,2150,2145,7
20230710,140000,2504406990,2145,2145,2145,2145,2159
20230710,135900,2499775935,2145,2150,2150,2145,157
20230710,135800,2499439015,2150,2150,2150,2150,479
20230710,135700,2498409165,2150,2150,2150,2150,60
20230710,135600,2498280165,2150,2150,2150,2150,2
20230710,135500,2498275865,2150,2150,2150,2145,336
20230710,135400,2497554295,2155,2155,2155,2155,2963
20230710,135300,2491169030,2145,2145,2145,2145,0
20230710,135200,2491169030,2145,2145,2145,2145,0
20230710,135100,2491169030,2145,2145,2145,2145,55
20230710,135000,2491051055,2150,2155,2155,2150,600
20230710,134900,2489760595,2150,2155,2155,2150,3
20230710,134800,2489754140,2155,2145,2155,2145,101
20230710,134700,2489537485,2145,2145,2145,2145,1000
20230710,134600,2487392485,2145,2150,2150,2145,3366
20230710,134500,2480165505,2145,2145,2145,2145,0
20230710,134400,2480165505,2145,2145,2145,2145,2320
20230710,134300,2475189105,2145,2145,2145,2145,0
20230710,134200,2475189105,2145,2145,2145,2145,2
20230710,134100,2475184815,2150,2150,2150,2150,108
20230710,134000,2474952615,2155,2155,2155,2155,48
20230710,133900,2474849175,2155,2155,2155,2155,0
20230710,133800,2474849175,2155,2145,2155,2145,95
20230710,133700,2474645390,2150,2145,2150,2145,24
20230710,133600,2474593890,2155,2150,2155,2150,1012
20230710,133500,2472416435,2150,2150,2150,2150,199
20230710,133400,2471988585,2150,2150,2150,2150,428
20230710,133300,2471068385,2155,2145,2155,2145,89
20230710,133200,2470876810,2155,2155,2155,2155,2
20230710,133100,2470872500,2155,2150,2155,2150,1769
20230710,133000,2467069145,2150,2150,2150,2150,706
20230710,132900,2465551245,2150,2150,2150,2150,0
20230710,132800,2465551245,2150,2150,2150,2150,475
20230710,132700,2464529995,2150,2150,2150,2150,3
20230710,132600,2464523545,2150,2150,2155,2150,103
20230710,132500,2464302090,2155,2160,2160,2155,3
20230710,132400,2464295615,2160,2140,2160,2140,2766
20230710,132300,2458345845,2140,2155,2155,2140,1134
20230710,132200,2455912765,2145,2145,2155,2145,2404
20230710,132100,2450754185,2145,2145,2145,2145,1502
20230710,132000,2447532395,2145,2145,2145,2145,1
20230710,131900,2447530250,2150,2150,2150,2145,3612
20230710,131800,2439767860,2160,2155,2160,2150,2702
20230710,131700,2433951015,2155,2155,2155,2155,20
20230710,131600,2433907915,2155,2155,2155,2155,30
20230710,131500,2433843265,2155,2155,2155,2155,109
20230710,131400,2433608370,2155,2155,2155,2155,300
20230710,131300,2432961870,2155,2155,2155,2150,1554
20230710,131200,2429620500,2155,2155,2155,2155,673
20230710,131100,2428170185,2155,2155,2160,2155,192
20230710,131000,2427756420,2150,2150,2150,2150,15
20230710,130900,2427724170,2150,2160,2160,2150,1860
20230710,130800,2423715630,2165,2155,2165,2155,266
20230710,130700,2423140330,2165,2155,2165,2155,62
20230710,130600,2423006710,2160,2165,2165,2160,10
20230710,130500,2422985080,2155,2155,2165,2155,4931
20230710,130400,2412348150,2150,2150,2155,2150,700
20230710,130300,2410843100,2150,2150,2160,2150,963
20230710,130200,2408772485,2150,2150,2170,2150,2381
20230710,130100,2403648405,2155,2165,2170,2155,4886
20230710,130000,2393114150,2170,2160,2170,2155,2086
20230710,125900,2388615375,2165,2165,2165,2160,144
20230710,125800,2388304315,2165,2170,2170,2165,47
20230710,125700,2388202405,2170,2170,2170,2160,47
20230710,125600,2388100445,2160,2170,2170,2160,6827
20230710,125500,2373349300,2170,2170,2170,2160,425
20230710,125400,2372427600,2170,2170,2175,2160,1439
20230710,125300,2369314325,2175,2175,2175,2170,356
20230710,125200,2368541690,2170,2170,2175,2170,1523
20230710,125100,2365236745,2160,2175,2180,2155,4547
20230710,125000,2355406715,2160,2180,2180,2160,158
20230710,124900,2355063680,2180,2165,2180,2165,1117
20230710,124800,2352644985,2165,2165,2175,2160,12887
20230710,124700,2324759830,2165,2175,2175,2165,12835
20230710,124600,2296921815,2175,2180,2185,2175,414
20230710,124500,2296020355,2180,2180,2180,2180,76
20230710,124400,2295854675,2180,2185,2185,2180,732
20230710,124300,2294258705,2185,2190,2195,2185,1479
20230710,124200,2291025220,2190,2190,2190,2185,922
20230710,124100,2289007015,2185,2190,2190,2180,860
20230710,124000,2287129430,2185,2180,2190,2175,1632
20230710,123900,2283564270,2185,2170,2185,2170,4918
20230710,123800,2272879455,2170,2180,2180,2160,7367
20230710,123700,2256916175,2180,2180,2180,2165,5266
20230710,123600,2245494975,2185,2180,2185,2180,1064
20230710,123500,2243175405,2180,2185,2190,2180,1262
20230710,123400,2240418780,2185,2195,2195,2185,1714
20230710,123300,2236671410,2195,2170,2195,2170,8062
20230710,123200,2219080160,2165,2165,2175,2165,1769
20230710,123100,2215243945,2165,2185,2185,2165,2230
20230710,123000,2210373135,2180,2165,2180,2160,7661
20230710,122900,2193754510,2165,2165,2175,2155,11138
20230710,122800,2169654985,2165,2185,2185,2165,3792
20230710,122700,2161420725,2190,2170,2190,2165,6608
20230710,122600,2147085610,2170,2175,2180,2170,5056
20230710,122500,2136093160,2180,2195,2195,2175,3442
20230710,122400,2128578040,2195,2165,2195,2165,10688
20230710,122300,2105240290,2165,2185,2185,2155,18650
20230710,122200,2064764935,2185,2210,2210,2180,9403
20230710,122100,2044134240,2210,2195,2220,2190,40943
20230710,122000,1953966205,2195,2155,2195,2155,19166
20230710,121900,1912282115,2155,2170,2200,2155,33501
20230710,121800,1839524105,2170,2195,2200,2170,28928
20230710,121700,1776325870,2190,2215,2215,2165,65567
20230710,121600,1632359855,2210,2235,2235,2200,41895
20230710,121500,1539632910,2215,2280,2285,2200,238320
20230710,121400,1003699120,2245,2245,2245,2245,0
20230710,121300,1003699120,2245,2190,2245,2185,53635
20230710,121200,884811035,2185,2150,2185,2150,26418
20230710,121100,827372535,2145,2145,2145,2145,0
20230710,121000,827372535,2145,2155,2155,2145,106
20230710,120900,827144665,2155,2155,2155,2155,153
20230710,120800,826814950,2145,2145,2145,2145,15
20230710,120700,826782775,2145,2145,2145,2145,0
20230710,120600,826782775,2145,2145,2150,2145,5606
20230710,120500,814730385,2145,2145,2145,2145,2300
20230710,120400,809796885,2145,2150,2150,2145,1360
20230710,120300,806878535,2150,2150,2150,2150,300
20230710,120200,806233535,2150,2150,2150,2145,896
20230710,120100,804307635,2150,2145,2150,2145,470
20230710,120000,803297515,2145,2150,2150,2145,449
20230710,115900,802333910,2150,2145,2150,2145,2864
20230710,115800,796178310,2150,2140,2150,2140,5172
20230710,115700,785095130,2140,2140,2140,2140,2783
20230710,115600,779139510,2135,2130,2135,2130,254
20230710,115500,778598175,2130,2130,2130,2130,588
20230710,115400,777345735,2130,2130,2130,2130,0
20230710,115300,777345735,2130,2130,2130,2130,0
20230710,115200,777345735,2130,2130,2130,2130,5
20230710,115100,777335085,2130,2130,2130,2130,2
20230710,115000,777330825,2130,2130,2130,2130,0
20230710,114900,777330825,2130,2130,2130,2130,20
20230710,114800,777288225,2130,2130,2130,2130,2
20230710,114700,777283965,2130,2130,2130,2130,1020
20230710,114600,775111365,2140,2140,2140,2140,184
20230710,114500,774717605,2130,2135,2135,2130,2088
20230710,114400,770260165,2135,2135,2135,2130,4086
20230710,114300,761536580,2135,2130,2135,2130,510
20230710,114200,760449780,2125,2125,2125,2125,0
20230710,114100,760449780,2125,2130,2130,2125,105
20230710,114000,760226205,2125,2125,2125,2125,532
20230710,113900,759095705,2125,2125,2125,2125,0
20230710,113800,759095705,2125,2125,2125,2125,1
20230710,113700,759093580,2125,2125,2125,2125,2
20230710,113600,759089330,2125,2125,2125,2125,0
20230710,113500,759089330,2125,2125,2125,2125,1
20230710,113400,759087205,2120,2120,2120,2120,10
20230710,113300,759066005,2120,2120,2120,2120,226
20230710,113200,758586885,2125,2125,2125,2125,277
20230710,113100,757998260,2120,2120,2120,2120,0
20230710,113000,757998260,2120,2125,2125,2120,3957
20230710,112900,749598430,2125,2125,2125,2125,31
20230710,112800,749532555,2130,2130,2130,2130,44
20230710,112700,749438835,2130,2130,2130,2130,817
20230710,112600,747698625,2130,2135,2135,2130,6574
20230710,112500,733672960,2140,2140,2140,2140,11
20230710,112400,733649420,2140,2140,2140,2135,2230
20230710,112300,728879775,2140,2135,2140,2135,2008
20230710,112200,724587695,2135,2135,2135,2130,2449
20230710,112100,719359330,2135,2130,2135,2125,2757
20230710,112000,713497790,2130,2130,2130,2130,351
20230710,111900,712750160,2130,2130,2135,2130,745
20230710,111800,711162810,2135,2130,2135,2125,2304
20230710,111700,706244985,2130,2130,2130,2130,446
20230710,111600,705295005,2125,2125,2125,2125,566
20230710,111500,704092255,2130,2130,2130,2130,36
20230710,111400,704015575,2130,2135,2135,2125,540
20230710,111300,702866140,2135,2130,2135,2130,2563
20230710,111200,697394430,2130,2130,2135,2130,1832
20230710,111100,693485220,2140,2135,2140,2135,1938
20230710,111000,689345450,2130,2120,2130,2120,2870
20230710,110900,683239100,2120,2120,2120,2120,638
20230710,110800,681886540,2115,2120,2120,2110,2786
20230710,110700,675994405,2120,2120,2120,2120,2
20230710,110600,675990165,2120,2120,2120,2120,50
20230710,110500,675884165,2120,2120,2120,2120,10
20230710,110400,675862965,2125,2115,2125,2115,1092
20230710,110300,673547955,2115,2115,2115,2115,28
20230710,110200,673488735,2110,2115,2115,2110,442
20230710,110100,672554565,2110,2115,2115,2110,2013
20230710,110000,668297770,2120,2120,2120,2120,2426
20230710,105900,663154650,2130,2130,2130,2125,1431
20230710,105800,660109730,2130,2135,2135,2125,125
20230710,105700,659843725,2120,2130,2135,2120,3046
20230710,105600,653361705,2130,2125,2130,2125,1195
20230710,105500,650819090,2130,2115,2130,2115,277
20230710,105400,650231500,2115,2120,2120,2115,913
20230710,105300,648296595,2115,2125,2125,2115,652
20230710,105200,646916390,2120,2125,2130,2120,740
20230710,105100,645347325,2115,2120,2135,2115,1632
20230710,105000,641880635,2115,2140,2145,2105,5600
20230710,104900,629979595,2145,2140,2145,2135,4453
20230710,104800,620453210,2140,2140,2150,2130,3067
20230710,104700,613899630,2145,2145,2150,2130,13405
20230710,104600,585262965,2135,2120,2145,2120,8769
20230710,104500,566537415,2120,2130,2140,2095,29643
20230710,104400,504044150,2130,2170,2180,2120,14493
20230710,104300,473003350,2180,2110,2220,2110,81063
20230710,104200,297136120,2115,2105,2115,2105,6456
20230710,104100,283504865,2100,2100,2110,2085,2129
20230710,104000,279027710,2100,2100,2100,2100,914
20230710,103900,277108310,2100,2095,2100,2095,851
20230710,103800,275325065,2090,2095,2095,2090,375
20230710,103700,274541305,2095,2095,2095,2090,304
20230710,103600,273904655,2090,2090,2090,2090,775
20230710,103500,272284905,2085,2090,2090,2085,505
20230710,103400,271230955,2090,2100,2100,2090,7990
20230710,103300,254525045,2105,2105,2105,2105,5
20230710,103200,254514520,2105,2105,2105,2105,102
20230710,103100,254299810,2105,2095,2105,2095,1300
20230710,103000,251566310,2105,2090,2105,2090,8460
20230710,102900,233811190,2090,2090,2090,2090,94
20230710,102800,233614730,2090,2090,2090,2090,192
20230710,102700,233213450,2090,2090,2090,2090,2471
20230710,102600,228049060,2085,2080,2085,2080,1751
20230710,102500,224400640,2080,2080,2080,2080,7
20230710,102400,224386080,2075,2075,2075,2075,7
20230710,102300,224371555,2075,2075,2075,2075,234
20230710,102200,223886005,2075,2075,2075,2075,231
20230710,102100,223406680,2080,2080,2080,2080,10
20230710,102000,223385880,2085,2085,2085,2085,11
20230710,101900,223362945,2080,2080,2080,2080,1000
20230710,101800,221282945,2080,2080,2080,2080,1000
20230710,101700,219202945,2080,2080,2080,2080,508
20230710,101600,218146305,2080,2080,2080,2080,238
20230710,101500,217651265,2080,2080,2080,2080,0
20230710,101400,217651265,2080,2080,2080,2080,0
20230710,101300,217651265,2080,2080,2080,2080,0
20230710,101200,217651265,2080,2080,2080,2080,500
20230710,101100,216611265,2080,2080,2080,2080,545
20230710,101000,215477665,2080,2075,2080,2075,150
20230710,100900,215165915,2075,2080,2085,2075,465
20230710,100800,214198655,2085,2085,2085,2085,52
20230710,100700,214090235,2085,2085,2085,2085,0
20230710,100600,214090235,2085,2085,2085,2085,0
20230710,100500,214090235,2085,2085,2085,2085,0
20230710,100400,214090235,2085,2085,2085,2085,0
20230710,100300,214090235,2085,2085,2085,2085,0
20230710,100200,214090235,2085,2085,2085,2085,1
20230710,100100,214088150,2085,2080,2085,2080,64
20230710,100000,213954745,2085,2085,2085,2085,10
20230710,095900,213933895,2085,2085,2085,2085,30
20230710,095800,213871345,2085,2085,2085,2085,110
20230710,095700,213641995,2085,2080,2085,2080,2081
20230710,095600,209312375,2080,2080,2080,2080,50
20230710,095500,209208375,2080,2080,2080,2075,982
20230710,095400,207165820,2080,2085,2085,2080,516
20230710,095300,206092465,2085,2085,2085,2085,9
20230710,095200,206073700,2085,2080,2085,2080,2
20230710,095100,206069535,2080,2085,2085,2080,3
20230710,095000,206063290,2080,2080,2080,2080,325
20230710,094900,205387290,2080,2085,2085,2080,7909
20230710,094800,188927025,2085,2085,2085,2085,1
20230710,094700,188924940,2090,2090,2090,2090,1726
20230710,094600,185317600,2095,2095,2095,2095,150
20230710,094500,185003350,2095,2095,2095,2095,100
20230710,094400,184793850,2095,2095,2095,2095,0
20230710,094300,184793850,2095,2095,2095,2090,870
20230710,094200,182973040,2095,2095,2095,2090,1277
20230710,094100,180301565,2095,2100,2100,2090,1306
20230710,094000,177565445,2095,2090,2095,2090,4825
20230710,093900,167466505,2085,2090,2090,2085,1016
20230710,093800,165348095,2090,2090,2090,2085,3225
20230710,093700,158608010,2090,2080,2090,2080,10129
20230710,093600,137494925,2080,2085,2085,2080,151
20230710,093500,137180595,2085,2085,2085,2085,1499
20230710,093400,134055180,2085,2070,2085,2070,5578
20230710,093300,122458965,2070,2070,2070,2070,1786
20230710,093200,118761945,2070,2060,2070,2060,3880
20230710,093100,110755050,2060,2050,2060,2050,11354
20230710,093000,87462790,2050,2050,2050,2050,2
20230710,092900,87458690,2045,2055,2055,2045,6812
20230710,092800,73527630,2055,2055,2055,2055,0
20230710,092700,73527630,2055,2055,2055,2055,507
20230710,092600,72485745,2055,2045,2055,2045,3
20230710,092500,72479595,2045,2055,2055,2045,1405
20230710,092400,69603860,2055,2055,2055,2055,509
20230710,092300,68557865,2060,2050,2060,2050,4014
20230710,092200,60311490,2055,2045,2055,2045,1782
20230710,092100,56660220,2045,2045,2045,2045,2
20230710,092000,56656130,2035,2040,2040,2035,373
20230710,091900,55897070,2045,2030,2045,2030,1024
20230710,091800,53818105,2030,2050,2050,2030,1027
20230710,091700,51723245,2050,2050,2050,2050,1
20230710,091600,51721195,2050,2045,2050,2045,1415
20230710,091500,48826350,2045,2040,2045,2040,5599
20230710,091400,37404385,2040,2040,2040,2040,0
20230710,091300,37404385,2040,2030,2040,2030,1451
20230710,091200,34451770,2035,2035,2035,2030,214
20230710,091100,34017280,2035,2030,2035,2030,1400
20230710,091000,31175275,2035,2030,2035,2030,794
20230710,090900,29559535,2035,2035,2035,2035,104
20230710,090800,29347895,2035,2030,2035,2030,95
20230710,090700,29154575,2025,2035,2035,2025,505
20230710,090600,28131895,2035,2030,2035,2030,807
20230710,090500,26491185,2040,2040,2040,2040,90
20230710,090400,26307585,2040,2040,2040,2040,1
20230710,090300,26305545,2035,2030,2035,2030,1509
20230710,090200,23240600,2030,2040,2040,2030,5156
20230710,090100,12749285,2040,2050,2050,2040,4231
20230710,090000,4104315,2045,2045,2045,2045,2007