KissMeData/024740/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,190300,988375140,2750,2750,2750,2750,10289
20230710,190200,988375140,2750,2750,2750,2750,0
20230710,190100,988375140,2750,2750,2750,2750,0
20230710,190000,988375140,2750,2750,2750,2750,0
20230710,185900,988375140,2750,2750,2750,2750,0
20230710,185800,988375140,2750,2750,2750,2750,0
20230710,185700,988375140,2750,2750,2750,2750,0
20230710,185600,988375140,2750,2750,2750,2750,0
20230710,185500,988375140,2750,2750,2750,2750,0
20230710,185400,988375140,2750,2750,2750,2750,0
20230710,185300,988375140,2750,2750,2750,2750,0
20230710,185200,988375140,2750,2750,2750,2750,0
20230710,185100,988375140,2750,2750,2750,2750,0
20230710,185000,988375140,2750,2750,2750,2750,0
20230710,184900,988375140,2750,2750,2750,2750,0
20230710,184800,988375140,2750,2750,2750,2750,0
20230710,184700,988375140,2750,2750,2750,2750,0
20230710,184600,988375140,2750,2750,2750,2750,0
20230710,184500,988375140,2750,2750,2750,2750,0
20230710,184400,988375140,2750,2750,2750,2750,0
20230710,184300,988375140,2750,2750,2750,2750,0
20230710,184200,988375140,2750,2750,2750,2750,0
20230710,184100,988375140,2750,2750,2750,2750,0
20230710,184000,988375140,2750,2750,2750,2750,0
20230710,183900,988375140,2750,2750,2750,2750,0
20230710,183800,988375140,2750,2750,2750,2750,0
20230710,183700,988375140,2750,2750,2750,2750,0
20230710,183600,988375140,2750,2750,2750,2750,0
20230710,183500,988375140,2750,2750,2750,2750,0
20230710,183400,988375140,2750,2750,2750,2750,0
20230710,183300,988375140,2750,2750,2750,2750,10289
20230710,183200,988375140,2750,2750,2750,2750,0
20230710,183100,988375140,2750,2750,2750,2750,0
20230710,183000,988375140,2750,2750,2750,2750,0
20230710,182900,988375140,2750,2750,2750,2750,0
20230710,182800,988375140,2750,2750,2750,2750,0
20230710,182700,988375140,2750,2750,2750,2750,0
20230710,182600,988375140,2750,2750,2750,2750,0
20230710,182500,988375140,2750,2750,2750,2750,0
20230710,182400,988375140,2750,2750,2750,2750,0
20230710,182300,988375140,2750,2750,2750,2750,0
20230710,182200,988375140,2750,2750,2750,2750,0
20230710,182100,988375140,2750,2750,2750,2750,0
20230710,182000,988375140,2750,2750,2750,2750,0
20230710,181900,988375140,2750,2750,2750,2750,0
20230710,181800,988375140,2750,2750,2750,2750,0
20230710,181700,988375140,2750,2750,2750,2750,0
20230710,181600,988375140,2750,2750,2750,2750,0
20230710,181500,988375140,2750,2750,2750,2750,0
20230710,181400,988375140,2750,2750,2750,2750,0
20230710,181300,988375140,2750,2750,2750,2750,0
20230710,181200,988375140,2750,2750,2750,2750,0
20230710,181100,988375140,2750,2750,2750,2750,0
20230710,181000,988375140,2750,2750,2750,2750,0
20230710,180900,988375140,2750,2750,2750,2750,0
20230710,180800,988375140,2750,2750,2750,2750,0
20230710,180700,988375140,2750,2750,2750,2750,0
20230710,180600,988375140,2750,2750,2750,2750,0
20230710,180500,988375140,2750,2750,2750,2750,0
20230710,180400,988375140,2750,2750,2750,2750,0
20230710,180300,988375140,2750,2750,2750,2750,10289
20230710,180200,988375140,2750,2750,2750,2750,0
20230710,180100,988375140,2750,2750,2750,2750,0
20230710,180000,988375140,2750,2750,2750,2750,0
20230710,175900,988375140,2750,2750,2750,2750,0
20230710,175800,988375140,2750,2750,2750,2750,0
20230710,175700,988375140,2750,2750,2750,2750,0
20230710,175600,988375140,2750,2750,2750,2750,0
20230710,175500,988375140,2750,2750,2750,2750,0
20230710,175400,988375140,2750,2750,2750,2750,0
20230710,175300,988375140,2750,2750,2750,2750,0
20230710,175200,988375140,2750,2750,2750,2750,0
20230710,175100,988375140,2750,2750,2750,2750,0
20230710,175000,988375140,2750,2750,2750,2750,0
20230710,174900,988375140,2750,2750,2750,2750,0
20230710,174800,988375140,2750,2750,2750,2750,0
20230710,174700,988375140,2750,2750,2750,2750,0
20230710,174600,988375140,2750,2750,2750,2750,0
20230710,174500,988375140,2750,2750,2750,2750,0
20230710,174400,988375140,2750,2750,2750,2750,0
20230710,174300,988375140,2750,2750,2750,2750,0
20230710,174200,988375140,2750,2750,2750,2750,0
20230710,174100,988375140,2750,2750,2750,2750,0
20230710,174000,988375140,2750,2750,2750,2750,0
20230710,173900,988375140,2750,2750,2750,2750,0
20230710,173800,988375140,2750,2750,2750,2750,0
20230710,173700,988375140,2750,2750,2750,2750,0
20230710,173600,988375140,2750,2750,2750,2750,0
20230710,173500,988375140,2750,2750,2750,2750,0
20230710,173400,988375140,2750,2750,2750,2750,0
20230710,173300,988375140,2750,2750,2750,2750,10289
20230710,173200,988375140,2750,2750,2750,2750,0
20230710,173100,988375140,2750,2750,2750,2750,0
20230710,173000,988375140,2750,2750,2750,2750,0
20230710,172900,988375140,2750,2750,2750,2750,0
20230710,172800,988375140,2750,2750,2750,2750,0
20230710,172700,988375140,2750,2750,2750,2750,0
20230710,172600,988375140,2750,2750,2750,2750,0
20230710,172500,988375140,2750,2750,2750,2750,0
20230710,172400,988375140,2750,2750,2750,2750,0
20230710,172300,988375140,2750,2750,2750,2750,0
20230710,172200,988375140,2750,2750,2750,2750,0
20230710,172100,988375140,2750,2750,2750,2750,0
20230710,172000,988375140,2750,2750,2750,2750,0
20230710,171900,988375140,2750,2750,2750,2750,0
20230710,171800,988375140,2750,2750,2750,2750,0
20230710,171700,988375140,2750,2750,2750,2750,0
20230710,171600,988375140,2750,2750,2750,2750,0
20230710,171500,988375140,2750,2750,2750,2750,0
20230710,171400,988375140,2750,2750,2750,2750,0
20230710,171300,988375140,2750,2750,2750,2750,0
20230710,171200,988375140,2750,2750,2750,2750,0
20230710,171100,988375140,2750,2750,2750,2750,0
20230710,171000,988375140,2750,2750,2750,2750,0
20230710,170900,988375140,2750,2750,2750,2750,0
20230710,170800,988375140,2750,2750,2750,2750,0
20230710,170700,988375140,2750,2750,2750,2750,0
20230710,170600,988375140,2750,2750,2750,2750,0
20230710,170500,988375140,2750,2750,2750,2750,0
20230710,170400,988375140,2750,2750,2750,2750,0
20230710,170300,988375140,2750,2750,2750,2750,10289
20230710,170200,988375140,2750,2750,2750,2750,0
20230710,170100,988375140,2750,2750,2750,2750,0
20230710,170000,988375140,2750,2750,2750,2750,0
20230710,165900,988375140,2750,2750,2750,2750,0
20230710,165800,988375140,2750,2750,2750,2750,0
20230710,165700,988375140,2750,2750,2750,2750,0
20230710,165600,988375140,2750,2750,2750,2750,0
20230710,165500,988375140,2750,2750,2750,2750,0
20230710,165400,988375140,2750,2750,2750,2750,0
20230710,165300,988375140,2750,2750,2750,2750,0
20230710,165200,988375140,2750,2750,2750,2750,0
20230710,165100,988375140,2750,2750,2750,2750,0
20230710,165000,988375140,2750,2750,2750,2750,0
20230710,164900,988375140,2750,2750,2750,2750,0
20230710,164800,988375140,2750,2750,2750,2750,0
20230710,164700,988375140,2750,2750,2750,2750,0
20230710,164600,988375140,2750,2750,2750,2750,0
20230710,164500,988375140,2750,2750,2750,2750,0
20230710,164400,988375140,2750,2750,2750,2750,0
20230710,164300,988375140,2750,2750,2750,2750,0
20230710,164200,988375140,2750,2750,2750,2750,0
20230710,164100,988375140,2750,2750,2750,2750,0
20230710,164000,988375140,2750,2750,2750,2750,0
20230710,163900,988375140,2750,2750,2750,2750,0
20230710,163800,988375140,2750,2750,2750,2750,0
20230710,163700,988375140,2750,2750,2750,2750,0
20230710,163600,988375140,2750,2750,2750,2750,0
20230710,163500,988375140,2750,2750,2750,2750,0
20230710,163400,988375140,2750,2750,2750,2750,0
20230710,163300,988375140,2750,2750,2750,2750,10289
20230710,163200,988375140,2750,2750,2750,2750,0
20230710,163100,988375140,2750,2750,2750,2750,0
20230710,163000,988375140,2750,2750,2750,2750,0
20230710,162900,988375140,2750,2750,2750,2750,0
20230710,162800,988375140,2750,2750,2750,2750,0
20230710,162700,988375140,2750,2750,2750,2750,0
20230710,162600,988375140,2750,2750,2750,2750,0
20230710,162500,988375140,2750,2750,2750,2750,0
20230710,162400,988375140,2750,2750,2750,2750,0
20230710,162300,988375140,2750,2750,2750,2750,0
20230710,162200,988375140,2750,2750,2750,2750,0
20230710,162100,988375140,2750,2750,2750,2750,0
20230710,162000,988375140,2750,2750,2750,2750,0
20230710,161900,988375140,2750,2750,2750,2750,0
20230710,161800,988375140,2750,2750,2750,2750,0
20230710,161700,988375140,2750,2750,2750,2750,0
20230710,161600,988375140,2750,2750,2750,2750,0
20230710,161500,988375140,2750,2750,2750,2750,0
20230710,161400,988375140,2750,2750,2750,2750,0
20230710,161300,988375140,2750,2750,2750,2750,0
20230710,161200,988375140,2750,2750,2750,2750,0
20230710,161100,988375140,2750,2750,2750,2750,0
20230710,161000,988375140,2750,2750,2750,2750,0
20230710,160900,988375140,2750,2750,2750,2750,0
20230710,160800,988375140,2750,2750,2750,2750,0
20230710,160700,988375140,2750,2750,2750,2750,0
20230710,160600,988375140,2750,2750,2750,2750,0
20230710,160500,988375140,2750,2750,2750,2750,0
20230710,160400,988375140,2750,2750,2750,2750,0
20230710,160300,988375140,2750,2750,2750,2750,10289
20230710,160200,988375140,2750,2750,2750,2750,0
20230710,160100,988375140,2750,2750,2750,2750,0
20230710,160000,988375140,2750,2750,2750,2750,0
20230710,155900,988375140,2750,2750,2750,2750,0
20230710,155800,988375140,2750,2750,2750,2750,0
20230710,155700,988375140,2750,2750,2750,2750,0
20230710,155600,988375140,2750,2750,2750,2750,0
20230710,155500,988375140,2750,2750,2750,2750,0
20230710,155400,988375140,2750,2750,2750,2750,0
20230710,155300,988375140,2750,2750,2750,2750,0
20230710,155200,988375140,2750,2750,2750,2750,0
20230710,155100,988375140,2750,2750,2750,2750,0
20230710,155000,988375140,2750,2750,2750,2750,0
20230710,154900,988375140,2750,2750,2750,2750,0
20230710,154800,988375140,2750,2750,2750,2750,0
20230710,154700,988375140,2750,2750,2750,2750,0
20230710,154600,988375140,2750,2750,2750,2750,0
20230710,154500,988375140,2750,2750,2750,2750,0
20230710,154400,988375140,2750,2750,2750,2750,0
20230710,154300,988375140,2750,2750,2750,2750,0
20230710,154200,988375140,2750,2750,2750,2750,0
20230710,154100,988375140,2750,2750,2750,2750,0
20230710,154000,988375140,2750,2750,2750,2750,0
20230710,153900,988375140,2750,2750,2750,2750,0
20230710,153800,988375140,2750,2750,2750,2750,0
20230710,153700,988375140,2750,2750,2750,2750,0
20230710,153600,988375140,2750,2750,2750,2750,0
20230710,153500,988375140,2750,2750,2750,2750,0
20230710,153400,988375140,2750,2750,2750,2750,0
20230710,153300,988375140,2750,2750,2750,2750,10289
20230710,153200,988375140,2750,2750,2750,2750,0
20230710,153100,988375140,2750,2750,2750,2750,0
20230710,153000,988375140,2750,2750,2750,2750,10289
20230710,152900,960080390,2740,2740,2740,2740,0
20230710,152800,960080390,2740,2740,2740,2740,0
20230710,152700,960080390,2740,2740,2740,2740,0
20230710,152600,960080390,2740,2740,2740,2740,0
20230710,152500,960080390,2740,2740,2740,2740,0
20230710,152400,960080390,2740,2740,2740,2740,0
20230710,152300,960080390,2740,2740,2740,2740,0
20230710,152200,960080390,2740,2740,2740,2740,0
20230710,152100,960080390,2740,2740,2740,2740,0
20230710,152000,960080390,2740,2740,2740,2740,0
20230710,151900,960080390,2740,2740,2740,2735,348
20230710,151800,959127270,2740,2740,2740,2740,185
20230710,151700,958620370,2745,2740,2745,2740,622
20230710,151600,956913270,2740,2735,2740,2735,339
20230710,151500,955985405,2735,2740,2740,2735,2
20230710,151400,955979930,2730,2750,2750,2730,1103
20230710,151300,952968185,2720,2740,2750,2720,5117
20230710,151200,939001725,2740,2740,2740,2740,0
20230710,151100,939001725,2740,2740,2740,2740,242
20230710,151000,938338645,2740,2740,2740,2740,11
20230710,150900,938308505,2740,2740,2740,2740,0
20230710,150800,938308505,2740,2740,2740,2735,6
20230710,150700,938292070,2745,2745,2745,2745,1
20230710,150600,938289325,2745,2745,2750,2735,5007
20230710,150500,924587525,2750,2740,2750,2740,51
20230710,150400,924447775,2750,2750,2750,2750,1
20230710,150300,924445025,2740,2740,2740,2740,4000
20230710,150200,913485025,2740,2745,2750,2740,1661
20230710,150100,908931005,2750,2750,2750,2750,0
20230710,150000,908931005,2750,2750,2750,2750,0
20230710,145900,908931005,2750,2750,2750,2750,2
20230710,145800,908925505,2750,2745,2750,2745,90
20230710,145700,908678450,2745,2745,2745,2745,1
20230710,145600,908675705,2740,2740,2740,2740,384
20230710,145500,907623545,2740,2735,2740,2735,169
20230710,145400,907161325,2735,2735,2735,2735,2
20230710,145300,907155855,2740,2740,2740,2740,0
20230710,145200,907155855,2740,2740,2740,2740,965
20230710,145100,904511755,2750,2750,2750,2750,0
20230710,145000,904511755,2750,2750,2750,2740,123
20230710,144900,904174715,2740,2755,2755,2740,12001
20230710,144800,871257275,2745,2750,2750,2745,1000
20230710,144700,868511455,2750,2755,2755,2750,514
20230710,144600,867097385,2755,2755,2755,2755,1
20230710,144500,867094630,2755,2755,2755,2755,57
20230710,144400,866937595,2760,2760,2760,2760,0
20230710,144300,866937595,2760,2760,2760,2760,8
20230710,144200,866915515,2760,2760,2760,2760,521
20230710,144100,865477555,2760,2750,2760,2750,2500
20230710,144000,858579975,2750,2750,2750,2750,149
20230710,143900,858170225,2755,2755,2755,2750,352
20230710,143800,857202215,2760,2755,2760,2755,100
20230710,143700,856926700,2755,2750,2755,2750,1647
20230710,143600,852389220,2755,2755,2755,2755,0
20230710,143500,852389220,2755,2755,2755,2755,2
20230710,143400,852383710,2750,2750,2750,2750,3
20230710,143300,852375460,2755,2755,2755,2755,260
20230710,143200,851659160,2755,2745,2755,2745,1546
20230710,143100,847407675,2745,2750,2750,2745,3575
20230710,143000,837589300,2750,2750,2750,2750,0
20230710,142900,837589300,2750,2750,2750,2750,100
20230710,142800,837314300,2755,2755,2755,2755,5
20230710,142700,837300525,2755,2750,2755,2745,1064
20230710,142600,834376915,2750,2755,2755,2750,5950
20230710,142500,817984815,2755,2755,2760,2755,83
20230710,142400,817756120,2760,2760,2760,2760,27
20230710,142300,817681600,2760,2755,2760,2755,147
20230710,142200,817275930,2760,2760,2760,2760,0
20230710,142100,817275930,2760,2760,2760,2760,327
20230710,142000,816373410,2760,2760,2760,2760,1000
20230710,141900,813613410,2765,2760,2765,2760,10
20230710,141800,813585805,2765,2765,2765,2765,2
20230710,141700,813580275,2760,2765,2765,2760,363
20230710,141600,812578380,2765,2765,2765,2760,167
20230710,141500,812116875,2765,2765,2765,2765,1
20230710,141400,812114110,2760,2760,2760,2760,20
20230710,141300,812058910,2760,2760,2760,2760,15
20230710,141200,812017510,2760,2760,2760,2760,150
20230710,141100,811603510,2760,2760,2760,2760,39
20230710,141000,811495870,2765,2765,2765,2765,420
20230710,140900,810334570,2765,2765,2765,2765,425
20230710,140800,809159445,2765,2760,2765,2760,31
20230710,140700,809073780,2760,2760,2760,2760,330
20230710,140600,808162980,2760,2760,2760,2760,30
20230710,140500,808080180,2760,2760,2760,2760,767
20230710,140400,805963260,2760,2760,2760,2760,36
20230710,140300,805863900,2755,2760,2760,2755,105
20230710,140200,805574115,2760,2760,2760,2760,1
20230710,140100,805571355,2760,2765,2765,2760,2090
20230710,140000,799802920,2765,2760,2765,2760,210
20230710,135900,799222685,2760,2755,2760,2755,1716
20230710,135800,794487285,2755,2750,2755,2750,1001
20230710,135700,791734530,2750,2750,2750,2750,295
20230710,135600,790923280,2755,2755,2755,2755,42
20230710,135500,790807570,2755,2755,2755,2755,8
20230710,135400,790785530,2755,2755,2755,2755,29
20230710,135300,790705635,2755,2755,2755,2755,303
20230710,135200,789870870,2755,2755,2755,2755,290
20230710,135100,789071920,2750,2750,2750,2750,1200
20230710,135000,785771920,2760,2760,2760,2760,3536
20230710,134900,776012560,2760,2760,2760,2760,106
20230710,134800,775720000,2755,2755,2755,2755,90
20230710,134700,775472050,2755,2750,2755,2750,2060
20230710,134600,769801770,2755,2755,2755,2755,10
20230710,134500,769774220,2750,2750,2750,2750,1632
20230710,134400,765286220,2755,2755,2755,2755,10
20230710,134300,765258670,2755,2755,2755,2755,30
20230710,134200,765176020,2755,2755,2755,2755,1792
20230710,134100,760239060,2755,2755,2755,2755,1584
20230710,134000,755875140,2755,2755,2755,2755,0
20230710,133900,755875140,2755,2755,2755,2755,101
20230710,133800,755596885,2755,2755,2755,2755,1199
20230710,133700,752293640,2750,2760,2760,2745,3270
20230710,133600,743300635,2760,2760,2760,2760,35
20230710,133500,743204035,2760,2755,2760,2755,501
20230710,133400,741821525,2755,2755,2755,2755,937
20230710,133300,739240090,2760,2760,2760,2760,1
20230710,133200,739237330,2755,2755,2755,2755,100
20230710,133100,738961830,2755,2755,2755,2755,548
20230710,133000,737452090,2755,2755,2755,2755,43
20230710,132900,737333625,2755,2755,2755,2755,65
20230710,132800,737154550,2755,2755,2755,2755,1927
20230710,132700,731845665,2755,2755,2755,2755,5
20230710,132600,731831890,2750,2750,2750,2750,1137
20230710,132500,728705140,2750,2750,2750,2750,3
20230710,132400,728696890,2750,2745,2750,2745,11
20230710,132300,728666690,2745,2750,2750,2745,1959
20230710,132200,723279550,2750,2750,2750,2750,1
20230710,132100,723276800,2750,2750,2750,2750,277
20230710,132000,722515050,2755,2750,2755,2750,637
20230710,131900,720761800,2755,2755,2755,2755,1
20230710,131800,720759045,2750,2750,2755,2750,1710
20230710,131700,716055545,2755,2755,2755,2755,10
20230710,131600,716027995,2755,2755,2755,2755,308
20230710,131500,715179455,2755,2755,2755,2750,551
20230710,131400,713661455,2755,2755,2755,2755,500
20230710,131300,712283955,2750,2750,2750,2750,0
20230710,131200,712283955,2750,2745,2750,2745,3456
20230710,131100,702780250,2745,2745,2745,2745,72
20230710,131000,702582610,2750,2745,2750,2745,291
20230710,130900,701783085,2745,2745,2745,2745,0
20230710,130800,701783085,2745,2745,2745,2745,72
20230710,130700,701585445,2745,2745,2745,2745,0
20230710,130600,701585445,2745,2745,2745,2745,618
20230710,130500,699889035,2745,2745,2745,2745,840
20230710,130400,697583235,2745,2745,2745,2745,0
20230710,130300,697583235,2745,2745,2745,2745,0
20230710,130200,697583235,2745,2745,2745,2745,1
20230710,130100,697580490,2745,2745,2745,2745,291
20230710,130000,696781695,2740,2740,2740,2740,0
20230710,125900,696781695,2740,2740,2740,2740,167
20230710,125800,696324115,2745,2745,2745,2745,26
20230710,125700,696252745,2750,2750,2750,2750,208
20230710,125600,695680745,2745,2745,2745,2745,59
20230710,125500,695518790,2745,2745,2745,2745,956
20230710,125400,692894570,2745,2745,2745,2745,0
20230710,125300,692894570,2745,2745,2745,2745,115
20230710,125200,692578895,2745,2745,2745,2745,100
20230710,125100,692304395,2750,2750,2750,2750,0
20230710,125000,692304395,2750,2750,2750,2750,0
20230710,124900,692304395,2750,2750,2750,2750,520
20230710,124800,690874395,2750,2745,2750,2745,390
20230710,124700,689801900,2750,2750,2750,2750,81
20230710,124600,689579150,2750,2745,2750,2745,876
20230710,124500,687170500,2745,2745,2745,2745,1000
20230710,124400,684425500,2745,2745,2745,2745,9
20230710,124300,684400795,2745,2745,2745,2745,200
20230710,124200,683851795,2745,2745,2745,2745,255
20230710,124100,683151820,2745,2745,2745,2745,100
20230710,124000,682877320,2745,2740,2745,2740,5758
20230710,123900,667071900,2740,2745,2745,2740,106
20230710,123800,666781455,2740,2740,2740,2740,100
20230710,123700,666507455,2740,2740,2740,2740,189
20230710,123600,665989595,2740,2740,2740,2740,500
20230710,123500,664619595,2735,2740,2740,2735,102
20230710,123400,664340125,2740,2740,2740,2740,2338
20230710,123300,657934005,2740,2740,2740,2740,102
20230710,123200,657654525,2745,2745,2745,2745,0
20230710,123100,657654525,2745,2745,2745,2745,10
20230710,123000,657627075,2740,2745,2745,2740,911
20230710,122900,655130435,2745,2745,2745,2745,5
20230710,122800,655116710,2745,2745,2745,2745,0
20230710,122700,655116710,2745,2745,2745,2745,865
20230710,122600,652742285,2745,2745,2745,2745,0
20230710,122500,652742285,2745,2745,2745,2745,2
20230710,122400,652736795,2745,2745,2745,2745,218
20230710,122300,652138385,2745,2740,2745,2740,332
20230710,122200,651227795,2740,2740,2740,2740,0
20230710,122100,651227795,2740,2740,2740,2740,500
20230710,122000,649857795,2740,2740,2740,2740,1699
20230710,121900,645202535,2740,2740,2740,2740,200
20230710,121800,644654535,2750,2750,2750,2750,15
20230710,121700,644613285,2750,2755,2755,2750,1899
20230710,121600,639391025,2755,2740,2755,2740,6659
20230710,121500,621100050,2740,2740,2740,2740,1
20230710,121400,621097310,2740,2740,2740,2740,1
20230710,121300,621094570,2735,2735,2735,2735,0
20230710,121200,621094570,2735,2735,2735,2735,98
20230710,121100,620826540,2735,2735,2735,2735,0
20230710,121000,620826540,2735,2735,2735,2735,40
20230710,120900,620717140,2740,2735,2740,2735,3997
20230710,120800,609766130,2735,2735,2735,2735,0
20230710,120700,609766130,2735,2735,2735,2735,50
20230710,120600,609629380,2735,2735,2735,2735,0
20230710,120500,609629380,2735,2735,2735,2735,0
20230710,120400,609629380,2735,2735,2735,2735,0
20230710,120300,609629380,2735,2735,2735,2735,0
20230710,120200,609629380,2735,2735,2735,2735,408
20230710,120100,608513500,2735,2735,2735,2735,110
20230710,120000,608212650,2735,2735,2735,2735,4
20230710,115900,608201710,2735,2735,2735,2735,702
20230710,115800,606281740,2720,2725,2725,2720,774
20230710,115700,604173545,2725,2725,2725,2725,150
20230710,115600,603764795,2725,2725,2725,2725,0
20230710,115500,603764795,2725,2730,2735,2725,2713
20230710,115400,596367785,2730,2730,2730,2730,200
20230710,115300,595821785,2730,2730,2730,2730,552
20230710,115200,594314825,2735,2730,2735,2730,153
20230710,115100,593897120,2735,2735,2735,2735,0
20230710,115000,593897120,2735,2735,2735,2735,0
20230710,114900,593897120,2735,2730,2735,2730,4
20230710,114800,593886185,2735,2735,2735,2735,1850
20230710,114700,588826435,2735,2735,2735,2735,0
20230710,114600,588826435,2735,2735,2735,2735,1
20230710,114500,588823700,2735,2735,2735,2735,0
20230710,114400,588823700,2735,2735,2735,2735,0
20230710,114300,588823700,2735,2735,2735,2735,7
20230710,114200,588804555,2735,2735,2735,2735,10
20230710,114100,588777205,2735,2735,2735,2735,19
20230710,114000,588725240,2735,2735,2735,2735,0
20230710,113900,588725240,2735,2725,2735,2725,710
20230710,113800,586783400,2730,2730,2730,2730,0
20230710,113700,586783400,2730,2730,2730,2730,45
20230710,113600,586660550,2730,2735,2735,2730,284
20230710,113500,585884580,2735,2735,2735,2735,57
20230710,113400,585728685,2735,2735,2735,2735,9
20230710,113300,585704070,2735,2735,2735,2735,1055
20230710,113200,582818645,2735,2735,2735,2735,0
20230710,113100,582818645,2735,2735,2735,2735,0
20230710,113000,582818645,2735,2735,2735,2735,29
20230710,112900,582739330,2740,2740,2740,2740,0
20230710,112800,582739330,2740,2740,2740,2740,0
20230710,112700,582739330,2740,2740,2740,2740,0
20230710,112600,582739330,2740,2740,2740,2740,0
20230710,112500,582739330,2740,2740,2740,2740,1
20230710,112400,582736590,2735,2735,2735,2735,240
20230710,112300,582080190,2735,2740,2740,2735,39
20230710,112200,581973375,2740,2740,2740,2740,0
20230710,112100,581973375,2740,2740,2740,2740,0
20230710,112000,581973375,2740,2740,2740,2740,0
20230710,111900,581973375,2740,2740,2740,2740,0
20230710,111800,581973375,2740,2740,2740,2740,0
20230710,111700,581973375,2740,2740,2740,2740,0
20230710,111600,581973375,2740,2740,2740,2740,30
20230710,111500,581891175,2740,2740,2740,2740,50
20230710,111400,581754175,2740,2740,2740,2740,0
20230710,111300,581754175,2740,2740,2740,2740,0
20230710,111200,581754175,2740,2740,2740,2740,0
20230710,111100,581754175,2740,2735,2740,2735,340
20230710,111000,580822775,2740,2740,2740,2740,25
20230710,110900,580754275,2740,2735,2740,2735,5870
20230710,110800,564672475,2735,2730,2735,2730,1059
20230710,110700,561781110,2735,2735,2735,2730,1843
20230710,110600,556745505,2735,2735,2735,2735,1390
20230710,110500,552943855,2735,2735,2735,2735,0
20230710,110400,552943855,2735,2735,2735,2735,132
20230710,110300,552582835,2730,2730,2730,2725,755
20230710,110200,550522185,2725,2725,2725,2725,500
20230710,110100,549159685,2730,2730,2730,2730,600
20230710,110000,547521685,2715,2730,2730,2715,304
20230710,105900,546695720,2730,2730,2730,2730,1
20230710,105800,546692990,2725,2725,2725,2725,19
20230710,105700,546641215,2730,2730,2730,2725,38
20230710,105600,546537480,2730,2735,2735,2730,417
20230710,105500,545397235,2735,2735,2735,2735,60
20230710,105400,545233135,2715,2730,2730,2715,3527
20230710,105300,535637330,2720,2720,2720,2720,1
20230710,105200,535634610,2735,2735,2735,2735,100
20230710,105100,535361110,2735,2730,2735,2730,2553
20230710,105000,528387090,2725,2725,2725,2725,0
20230710,104900,528387090,2725,2725,2725,2725,78
20230710,104800,528174540,2715,2725,2725,2715,703
20230710,104700,526262865,2720,2720,2720,2720,0
20230710,104600,526262865,2720,2720,2720,2720,127
20230710,104500,525917425,2720,2720,2720,2720,500
20230710,104400,524557425,2725,2725,2725,2725,44
20230710,104300,524437525,2725,2720,2725,2720,1101
20230710,104200,521438640,2720,2720,2720,2720,802
20230710,104100,519257200,2720,2720,2720,2720,1
20230710,104000,519254480,2720,2725,2725,2720,1549
20230710,103900,515039450,2725,2730,2730,2725,83
20230710,103800,514812870,2735,2730,2735,2730,176
20230710,103700,514332105,2730,2730,2730,2730,36
20230710,103600,514233825,2730,2735,2735,2730,110
20230710,103500,513933225,2735,2735,2735,2735,70
20230710,103400,513741775,2735,2735,2735,2730,111
20230710,103300,513438245,2735,2735,2735,2735,0
20230710,103200,513438245,2735,2735,2735,2735,6
20230710,103100,513421835,2735,2735,2735,2735,30
20230710,103000,513339785,2735,2730,2735,2730,410
20230710,102900,512220435,2735,2730,2735,2730,199
20230710,102800,511676215,2730,2730,2730,2730,0
20230710,102700,511676215,2730,2730,2730,2730,50
20230710,102600,511539715,2735,2735,2735,2735,625
20230710,102500,509830340,2740,2740,2740,2740,100
20230710,102400,509556340,2735,2735,2735,2735,0
20230710,102300,509556340,2735,2735,2735,2735,0
20230710,102200,509556340,2735,2725,2735,2720,1237
20230710,102100,506176190,2720,2730,2730,2720,594
20230710,102000,504555480,2730,2730,2730,2730,122
20230710,101900,504222420,2730,2730,2730,2730,261
20230710,101800,503509890,2725,2725,2725,2725,500
20230710,101700,502147390,2725,2725,2725,2725,205
20230710,101600,501588765,2730,2730,2730,2730,3
20230710,101500,501580575,2725,2725,2725,2725,100
20230710,101400,501308075,2735,2725,2735,2725,4434
20230710,101300,489195330,2725,2720,2725,2720,716
20230710,101200,487247565,2720,2720,2720,2720,509
20230710,101100,485863085,2720,2720,2720,2720,200
20230710,101000,485319085,2725,2725,2725,2725,1158
20230710,100900,482163535,2725,2725,2725,2725,1223
20230710,100800,478830860,2725,2725,2725,2725,4
20230710,100700,478819960,2725,2725,2725,2725,1
20230710,100600,478817235,2710,2720,2720,2710,14208
20230710,100500,440287555,2720,2725,2725,2720,196
20230710,100400,439753505,2725,2725,2725,2725,534
20230710,100300,438298355,2725,2725,2725,2725,55
20230710,100200,438148480,2730,2730,2730,2730,0
20230710,100100,438148480,2730,2730,2730,2730,0
20230710,100000,438148480,2730,2725,2730,2725,340
20230710,095900,437221960,2725,2730,2730,2725,92
20230710,095800,436971095,2730,2730,2730,2730,38
20230710,095700,436867355,2730,2730,2730,2730,31
20230710,095600,436782725,2730,2730,2730,2730,1
20230710,095500,436779995,2725,2725,2725,2725,658
20230710,095400,434986945,2725,2725,2725,2720,768
20230710,095300,432897860,2720,2720,2720,2720,0
20230710,095200,432897860,2720,2720,2720,2720,984
20230710,095100,430221380,2715,2715,2715,2715,454
20230710,095000,428988770,2715,2715,2715,2715,1255
20230710,094900,425581445,2715,2715,2715,2715,1291
20230710,094800,422076380,2710,2710,2710,2710,277
20230710,094700,421325710,2710,2720,2720,2710,562
20230710,094600,419799585,2720,2715,2720,2715,1510
20230710,094500,415699880,2715,2720,2725,2715,776
20230710,094400,413591020,2710,2720,2725,2710,386
20230710,094300,412543270,2715,2725,2725,2715,3400
20230710,094200,403299190,2725,2730,2730,2725,1920
20230710,094100,398060340,2735,2735,2735,2735,380
20230710,094000,397021040,2735,2735,2735,2730,13444
20230710,093900,360251745,2740,2745,2745,2740,309
20230710,093800,359405075,2740,2740,2740,2740,3226
20230710,093700,350565835,2745,2745,2745,2740,68
20230710,093600,350379460,2745,2740,2745,2740,184
20230710,093500,349874790,2745,2745,2745,2745,15
20230710,093400,349833615,2740,2740,2740,2740,35
20230710,093300,349737715,2740,2750,2750,2740,330
20230710,093200,348833285,2750,2745,2750,2745,18
20230710,093100,348783790,2740,2740,2745,2740,1652
20230710,093000,344250015,2740,2740,2740,2740,1041
20230710,092900,341397675,2745,2745,2745,2735,1358
20230710,092800,337682300,2745,2750,2750,2745,3904
20230710,092700,326955825,2750,2750,2750,2750,2294
20230710,092600,320647325,2750,2740,2750,2740,3914
20230710,092500,309908360,2745,2745,2745,2745,2
20230710,092400,309902870,2745,2735,2745,2735,4015
20230710,092300,298904345,2735,2745,2745,2735,2288
20230710,092200,292633885,2745,2740,2745,2740,4029
20230710,092100,281594280,2740,2740,2745,2735,2968
20230710,092000,273463460,2745,2740,2745,2740,2008
20230710,091900,267961500,2745,2740,2745,2735,3120
20230710,091800,259416185,2740,2735,2740,2735,291
20230710,091700,258620295,2730,2740,2740,2730,4731
20230710,091600,245696000,2735,2740,2740,2730,1606
20230710,091500,241310820,2740,2750,2760,2730,6794
20230710,091400,222682625,2750,2750,2750,2745,9009
20230710,091300,197909325,2750,2745,2755,2740,10202
20230710,091200,169864555,2740,2730,2740,2725,8209
20230710,091100,147422915,2725,2720,2730,2720,1386
20230710,091000,143646310,2720,2725,2735,2720,4766
20230710,090900,130643235,2720,2720,2730,2720,5870
20230710,090800,114662210,2720,2710,2720,2705,6433
20230710,090700,97210760,2715,2700,2720,2700,7078
20230710,090600,78019195,2700,2700,2705,2700,4115
20230710,090500,66907695,2710,2715,2715,2700,1397
20230710,090400,63122175,2710,2705,2715,2700,2341
20230710,090300,56794115,2710,2700,2715,2700,7514
20230710,090200,36467830,2700,2685,2715,2685,6574
20230710,090100,18755215,2690,2670,2690,2665,5377
20230710,090000,4345915,2670,2670,2670,2665,1277