KissMeData/088980/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,194600,4961594070,12560,12560,12560,12560,9421
20230710,194500,4961594070,12560,12560,12560,12560,0
20230710,194400,4961594070,12560,12560,12560,12560,0
20230710,194300,4961594070,12560,12560,12560,12560,0
20230710,194200,4961594070,12560,12560,12560,12560,0
20230710,194100,4961594070,12560,12560,12560,12560,0
20230710,194000,4961594070,12560,12560,12560,12560,0
20230710,193900,4961594070,12560,12560,12560,12560,0
20230710,193800,4961594070,12560,12560,12560,12560,0
20230710,193700,4961594070,12560,12560,12560,12560,0
20230710,193600,4961594070,12560,12560,12560,12560,0
20230710,193500,4961594070,12560,12560,12560,12560,0
20230710,193400,4961594070,12560,12560,12560,12560,0
20230710,193300,4961594070,12560,12560,12560,12560,0
20230710,193200,4961594070,12560,12560,12560,12560,0
20230710,193100,4961594070,12560,12560,12560,12560,0
20230710,193000,4961594070,12560,12560,12560,12560,0
20230710,192900,4961594070,12560,12560,12560,12560,0
20230710,192800,4961594070,12560,12560,12560,12560,0
20230710,192700,4961594070,12560,12560,12560,12560,0
20230710,192600,4961594070,12560,12560,12560,12560,0
20230710,192500,4961594070,12560,12560,12560,12560,0
20230710,192400,4961594070,12560,12560,12560,12560,0
20230710,192300,4961594070,12560,12560,12560,12560,0
20230710,192200,4961594070,12560,12560,12560,12560,0
20230710,192100,4961594070,12560,12560,12560,12560,0
20230710,192000,4961594070,12560,12560,12560,12560,0
20230710,191900,4961594070,12560,12560,12560,12560,0
20230710,191800,4961594070,12560,12560,12560,12560,0
20230710,191700,4961594070,12560,12560,12560,12560,0
20230710,191600,4961594070,12560,12560,12560,12560,9421
20230710,191500,4961594070,12560,12560,12560,12560,0
20230710,191400,4961594070,12560,12560,12560,12560,0
20230710,191300,4961594070,12560,12560,12560,12560,0
20230710,191200,4961594070,12560,12560,12560,12560,0
20230710,191100,4961594070,12560,12560,12560,12560,0
20230710,191000,4961594070,12560,12560,12560,12560,0
20230710,190900,4961594070,12560,12560,12560,12560,0
20230710,190800,4961594070,12560,12560,12560,12560,0
20230710,190700,4961594070,12560,12560,12560,12560,0
20230710,190600,4961594070,12560,12560,12560,12560,0
20230710,190500,4961594070,12560,12560,12560,12560,0
20230710,190400,4961594070,12560,12560,12560,12560,0
20230710,190300,4961594070,12560,12560,12560,12560,0
20230710,190200,4961594070,12560,12560,12560,12560,0
20230710,190100,4961594070,12560,12560,12560,12560,0
20230710,190000,4961594070,12560,12560,12560,12560,0
20230710,185900,4961594070,12560,12560,12560,12560,0
20230710,185800,4961594070,12560,12560,12560,12560,0
20230710,185700,4961594070,12560,12560,12560,12560,0
20230710,185600,4961594070,12560,12560,12560,12560,0
20230710,185500,4961594070,12560,12560,12560,12560,0
20230710,185400,4961594070,12560,12560,12560,12560,0
20230710,185300,4961594070,12560,12560,12560,12560,0
20230710,185200,4961594070,12560,12560,12560,12560,0
20230710,185100,4961594070,12560,12560,12560,12560,0
20230710,185000,4961594070,12560,12560,12560,12560,0
20230710,184900,4961594070,12560,12560,12560,12560,0
20230710,184800,4961594070,12560,12560,12560,12560,0
20230710,184700,4961594070,12560,12560,12560,12560,0
20230710,184600,4961594070,12560,12560,12560,12560,9421
20230710,184500,4961594070,12560,12560,12560,12560,0
20230710,184400,4961594070,12560,12560,12560,12560,0
20230710,184300,4961594070,12560,12560,12560,12560,0
20230710,184200,4961594070,12560,12560,12560,12560,0
20230710,184100,4961594070,12560,12560,12560,12560,0
20230710,184000,4961594070,12560,12560,12560,12560,0
20230710,183900,4961594070,12560,12560,12560,12560,0
20230710,183800,4961594070,12560,12560,12560,12560,0
20230710,183700,4961594070,12560,12560,12560,12560,0
20230710,183600,4961594070,12560,12560,12560,12560,0
20230710,183500,4961594070,12560,12560,12560,12560,0
20230710,183400,4961594070,12560,12560,12560,12560,0
20230710,183300,4961594070,12560,12560,12560,12560,0
20230710,183200,4961594070,12560,12560,12560,12560,0
20230710,183100,4961594070,12560,12560,12560,12560,0
20230710,183000,4961594070,12560,12560,12560,12560,0
20230710,182900,4961594070,12560,12560,12560,12560,0
20230710,182800,4961594070,12560,12560,12560,12560,0
20230710,182700,4961594070,12560,12560,12560,12560,0
20230710,182600,4961594070,12560,12560,12560,12560,0
20230710,182500,4961594070,12560,12560,12560,12560,0
20230710,182400,4961594070,12560,12560,12560,12560,0
20230710,182300,4961594070,12560,12560,12560,12560,0
20230710,182200,4961594070,12560,12560,12560,12560,0
20230710,182100,4961594070,12560,12560,12560,12560,0
20230710,182000,4961594070,12560,12560,12560,12560,0
20230710,181900,4961594070,12560,12560,12560,12560,0
20230710,181800,4961594070,12560,12560,12560,12560,0
20230710,181700,4961594070,12560,12560,12560,12560,0
20230710,181600,4961594070,12560,12560,12560,12560,9421
20230710,181500,4961594070,12560,12560,12560,12560,0
20230710,181400,4961594070,12560,12560,12560,12560,0
20230710,181300,4961594070,12560,12560,12560,12560,0
20230710,181200,4961594070,12560,12560,12560,12560,0
20230710,181100,4961594070,12560,12560,12560,12560,0
20230710,181000,4961594070,12560,12560,12560,12560,0
20230710,180900,4961594070,12560,12560,12560,12560,0
20230710,180800,4961594070,12560,12560,12560,12560,0
20230710,180700,4961594070,12560,12560,12560,12560,0
20230710,180600,4961594070,12560,12560,12560,12560,0
20230710,180500,4961594070,12560,12560,12560,12560,0
20230710,180400,4961594070,12560,12560,12560,12560,0
20230710,180300,4961594070,12560,12560,12560,12560,0
20230710,180200,4961594070,12560,12560,12560,12560,0
20230710,180100,4961594070,12560,12560,12560,12560,0
20230710,180000,4961594070,12560,12560,12560,12560,0
20230710,175900,4961594070,12560,12560,12560,12560,0
20230710,175800,4961594070,12560,12560,12560,12560,0
20230710,175700,4961594070,12560,12560,12560,12560,0
20230710,175600,4961594070,12560,12560,12560,12560,0
20230710,175500,4961594070,12560,12560,12560,12560,0
20230710,175400,4961594070,12560,12560,12560,12560,0
20230710,175300,4961594070,12560,12560,12560,12560,0
20230710,175200,4961594070,12560,12560,12560,12560,0
20230710,175100,4961594070,12560,12560,12560,12560,0
20230710,175000,4961594070,12560,12560,12560,12560,0
20230710,174900,4961594070,12560,12560,12560,12560,0
20230710,174800,4961594070,12560,12560,12560,12560,0
20230710,174700,4961594070,12560,12560,12560,12560,0
20230710,174600,4961594070,12560,12560,12560,12560,9421
20230710,174500,4961594070,12560,12560,12560,12560,0
20230710,174400,4961594070,12560,12560,12560,12560,0
20230710,174300,4961594070,12560,12560,12560,12560,0
20230710,174200,4961594070,12560,12560,12560,12560,0
20230710,174100,4961594070,12560,12560,12560,12560,0
20230710,174000,4961594070,12560,12560,12560,12560,0
20230710,173900,4961594070,12560,12560,12560,12560,0
20230710,173800,4961594070,12560,12560,12560,12560,0
20230710,173700,4961594070,12560,12560,12560,12560,0
20230710,173600,4961594070,12560,12560,12560,12560,0
20230710,173500,4961594070,12560,12560,12560,12560,0
20230710,173400,4961594070,12560,12560,12560,12560,0
20230710,173300,4961594070,12560,12560,12560,12560,0
20230710,173200,4961594070,12560,12560,12560,12560,0
20230710,173100,4961594070,12560,12560,12560,12560,0
20230710,173000,4961594070,12560,12560,12560,12560,0
20230710,172900,4961594070,12560,12560,12560,12560,0
20230710,172800,4961594070,12560,12560,12560,12560,0
20230710,172700,4961594070,12560,12560,12560,12560,0
20230710,172600,4961594070,12560,12560,12560,12560,0
20230710,172500,4961594070,12560,12560,12560,12560,0
20230710,172400,4961594070,12560,12560,12560,12560,0
20230710,172300,4961594070,12560,12560,12560,12560,0
20230710,172200,4961594070,12560,12560,12560,12560,0
20230710,172100,4961594070,12560,12560,12560,12560,0
20230710,172000,4961594070,12560,12560,12560,12560,0
20230710,171900,4961594070,12560,12560,12560,12560,0
20230710,171800,4961594070,12560,12560,12560,12560,0
20230710,171700,4961594070,12560,12560,12560,12560,0
20230710,171600,4961594070,12560,12560,12560,12560,9421
20230710,171500,4961594070,12560,12560,12560,12560,0
20230710,171400,4961594070,12560,12560,12560,12560,0
20230710,171300,4961594070,12560,12560,12560,12560,0
20230710,171200,4961594070,12560,12560,12560,12560,0
20230710,171100,4961594070,12560,12560,12560,12560,0
20230710,171000,4961594070,12560,12560,12560,12560,0
20230710,170900,4961594070,12560,12560,12560,12560,0
20230710,170800,4961594070,12560,12560,12560,12560,0
20230710,170700,4961594070,12560,12560,12560,12560,0
20230710,170600,4961594070,12560,12560,12560,12560,0
20230710,170500,4961594070,12560,12560,12560,12560,0
20230710,170400,4961594070,12560,12560,12560,12560,0
20230710,170300,4961594070,12560,12560,12560,12560,0
20230710,170200,4961594070,12560,12560,12560,12560,0
20230710,170100,4961594070,12560,12560,12560,12560,0
20230710,170000,4961594070,12560,12560,12560,12560,0
20230710,165900,4961594070,12560,12560,12560,12560,0
20230710,165800,4961594070,12560,12560,12560,12560,0
20230710,165700,4961594070,12560,12560,12560,12560,0
20230710,165600,4961594070,12560,12560,12560,12560,0
20230710,165500,4961594070,12560,12560,12560,12560,0
20230710,165400,4961594070,12560,12560,12560,12560,0
20230710,165300,4961594070,12560,12560,12560,12560,0
20230710,165200,4961594070,12560,12560,12560,12560,0
20230710,165100,4961594070,12560,12560,12560,12560,0
20230710,165000,4961594070,12560,12560,12560,12560,0
20230710,164900,4961594070,12560,12560,12560,12560,0
20230710,164800,4961594070,12560,12560,12560,12560,0
20230710,164700,4961594070,12560,12560,12560,12560,0
20230710,164600,4961594070,12560,12560,12560,12560,9421
20230710,164500,4961594070,12560,12560,12560,12560,0
20230710,164400,4961594070,12560,12560,12560,12560,0
20230710,164300,4961594070,12560,12560,12560,12560,0
20230710,164200,4961594070,12560,12560,12560,12560,0
20230710,164100,4961594070,12560,12560,12560,12560,0
20230710,164000,4961594070,12560,12560,12560,12560,0
20230710,163900,4961594070,12560,12560,12560,12560,0
20230710,163800,4961594070,12560,12560,12560,12560,0
20230710,163700,4961594070,12560,12560,12560,12560,0
20230710,163600,4961594070,12560,12560,12560,12560,0
20230710,163500,4961594070,12560,12560,12560,12560,0
20230710,163400,4961594070,12560,12560,12560,12560,0
20230710,163300,4961594070,12560,12560,12560,12560,0
20230710,163200,4961594070,12560,12560,12560,12560,0
20230710,163100,4961594070,12560,12560,12560,12560,0
20230710,163000,4961594070,12560,12560,12560,12560,0
20230710,162900,4961594070,12560,12560,12560,12560,0
20230710,162800,4961594070,12560,12560,12560,12560,0
20230710,162700,4961594070,12560,12560,12560,12560,0
20230710,162600,4961594070,12560,12560,12560,12560,0
20230710,162500,4961594070,12560,12560,12560,12560,0
20230710,162400,4961594070,12560,12560,12560,12560,0
20230710,162300,4961594070,12560,12560,12560,12560,0
20230710,162200,4961594070,12560,12560,12560,12560,0
20230710,162100,4961594070,12560,12560,12560,12560,0
20230710,162000,4961594070,12560,12560,12560,12560,0
20230710,161900,4961594070,12560,12560,12560,12560,0
20230710,161800,4961594070,12560,12560,12560,12560,0
20230710,161700,4961594070,12560,12560,12560,12560,0
20230710,161600,4961594070,12560,12560,12560,12560,9421
20230710,161500,4961594070,12560,12560,12560,12560,0
20230710,161400,4961594070,12560,12560,12560,12560,0
20230710,161300,4961594070,12560,12560,12560,12560,0
20230710,161200,4961594070,12560,12560,12560,12560,0
20230710,161100,4961594070,12560,12560,12560,12560,0
20230710,161000,4961594070,12560,12560,12560,12560,0
20230710,160900,4961594070,12560,12560,12560,12560,0
20230710,160800,4961594070,12560,12560,12560,12560,0
20230710,160700,4961594070,12560,12560,12560,12560,0
20230710,160600,4961594070,12560,12560,12560,12560,0
20230710,160500,4961594070,12560,12560,12560,12560,0
20230710,160400,4961594070,12560,12560,12560,12560,0
20230710,160300,4961594070,12560,12560,12560,12560,0
20230710,160200,4961594070,12560,12560,12560,12560,0
20230710,160100,4961594070,12560,12560,12560,12560,0
20230710,160000,4961594070,12560,12560,12560,12560,0
20230710,155900,4961594070,12560,12560,12560,12560,0
20230710,155800,4961594070,12560,12560,12560,12560,0
20230710,155700,4961594070,12560,12560,12560,12560,0
20230710,155600,4961594070,12560,12560,12560,12560,0
20230710,155500,4961594070,12560,12560,12560,12560,0
20230710,155400,4961594070,12560,12560,12560,12560,0
20230710,155300,4961594070,12560,12560,12560,12560,0
20230710,155200,4961594070,12560,12560,12560,12560,0
20230710,155100,4961594070,12560,12560,12560,12560,0
20230710,155000,4961594070,12560,12560,12560,12560,0
20230710,154900,4961594070,12560,12560,12560,12560,0
20230710,154800,4961594070,12560,12560,12560,12560,0
20230710,154700,4961594070,12560,12560,12560,12560,0
20230710,154600,4961594070,12560,12560,12560,12560,9421
20230710,154500,4961594070,12560,12560,12560,12560,0
20230710,154400,4961594070,12560,12560,12560,12560,0
20230710,154300,4961594070,12560,12560,12560,12560,0
20230710,154200,4961594070,12560,12560,12560,12560,0
20230710,154100,4961594070,12560,12560,12560,12560,0
20230710,154000,4961594070,12560,12560,12560,12560,0
20230710,153900,4961594070,12560,12560,12560,12560,0
20230710,153800,4961594070,12560,12560,12560,12560,0
20230710,153700,4961594070,12560,12560,12560,12560,0
20230710,153600,4961594070,12560,12560,12560,12560,0
20230710,153500,4961594070,12560,12560,12560,12560,0
20230710,153400,4961594070,12560,12560,12560,12560,0
20230710,153300,4961594070,12560,12560,12560,12560,0
20230710,153200,4961594070,12560,12560,12560,12560,0
20230710,153100,4961594070,12560,12560,12560,12560,0
20230710,153000,4961594070,12560,12560,12560,12560,9421
20230710,152900,4843266310,12550,12550,12550,12550,0
20230710,152800,4843266310,12550,12550,12550,12550,0
20230710,152700,4843266310,12550,12550,12550,12550,0
20230710,152600,4843266310,12550,12550,12550,12550,0
20230710,152500,4843266310,12550,12550,12550,12550,0
20230710,152400,4843266310,12550,12550,12550,12550,0
20230710,152300,4843266310,12550,12550,12550,12550,0
20230710,152200,4843266310,12550,12550,12550,12550,0
20230710,152100,4843266310,12550,12550,12550,12550,0
20230710,152000,4843266310,12550,12550,12550,12550,0
20230710,151900,4843266310,12550,12560,12560,12550,4298
20230710,151800,4789323330,12550,12570,12570,12550,7179
20230710,151700,4699148640,12560,12570,12570,12560,348
20230710,151600,4694776280,12570,12580,12580,12570,1450
20230710,151500,4676549180,12580,12580,12590,12580,569
20230710,151400,4669390080,12580,12590,12590,12580,2727
20230710,151300,4635083130,12580,12580,12580,12570,1141
20230710,151200,4620730350,12580,12580,12580,12570,2663
20230710,151100,4587229920,12580,12580,12580,12570,298
20230710,151000,4583481180,12580,12580,12580,12580,334
20230710,150900,4579279460,12580,12570,12580,12570,260
20230710,150800,4576008870,12570,12570,12580,12560,2974
20230710,150700,4538624160,12570,12560,12570,12560,830
20230710,150600,4528197150,12560,12560,12570,12560,316
20230710,150500,4524227120,12560,12570,12570,12560,449
20230710,150400,4518585930,12570,12570,12570,12570,285
20230710,150300,4515003480,12570,12560,12570,12560,541
20230710,150200,4508205890,12560,12560,12560,12550,864
20230710,150100,4497354060,12560,12570,12570,12560,1511
20230710,150000,4478366710,12560,12560,12570,12560,2349
20230710,145900,4448842880,12560,12570,12570,12560,501
20230710,145800,4442547610,12570,12570,12570,12570,386
20230710,145700,4437695590,12570,12570,12570,12560,298
20230710,145600,4433949830,12560,12560,12570,12560,428
20230710,145500,4428573040,12560,12560,12570,12560,559
20230710,145400,4421550480,12560,12560,12570,12560,489
20230710,145300,4415406730,12560,12560,12570,12560,417
20230710,145200,4410167160,12560,12560,12570,12560,2262
20230710,145100,4381755360,12560,12560,12570,12560,507
20230710,145000,4375386360,12560,12570,12570,12560,884
20230710,144900,4364280230,12570,12560,12570,12560,2228
20230710,144800,4336296050,12560,12550,12560,12550,281
20230710,144700,4332766800,12560,12550,12560,12550,398
20230710,144600,4327768420,12560,12560,12560,12560,329
20230710,144500,4323636180,12560,12560,12560,12550,493
20230710,144400,4317445300,12560,12560,12560,12560,336
20230710,144300,4313225140,12560,12560,12560,12550,551
20230710,144200,4306305580,12560,12550,12560,12550,598
20230710,144100,4298799600,12560,12560,12560,12560,393
20230710,144000,4293863520,12560,12560,12560,12560,473
20230710,143900,4287922640,12550,12560,12560,12550,286
20230710,143800,4284331710,12560,12560,12560,12560,417
20230710,143700,4279094190,12560,12560,12560,12560,252
20230710,143600,4275929070,12560,12560,12560,12550,440
20230710,143500,4270402700,12560,12560,12560,12560,276
20230710,143400,4266936140,12560,12550,12560,12540,1103
20230710,143300,4253088000,12550,12550,12550,12550,386
20230710,143200,4248243700,12550,12550,12550,12550,513
20230710,143100,4241805550,12550,12550,12550,12540,1149
20230710,143000,4227388900,12550,12550,12550,12550,267
20230710,142900,4224038050,12550,12550,12550,12540,930
20230710,142800,4212375600,12550,12550,12550,12550,117
20230710,142700,4210907250,12550,12560,12560,12550,209
20230710,142600,4208283780,12550,12550,12560,12550,1376
20230710,142500,4191014320,12540,12540,12550,12540,41
20230710,142400,4190500080,12550,12560,12560,12550,107
20230710,142300,4189157190,12560,12560,12560,12550,183
20230710,142200,4186860460,12560,12550,12560,12540,1033
20230710,142100,4173900160,12550,12550,12550,12550,164
20230710,142000,4171841960,12560,12540,12560,12530,684
20230710,141900,4163258350,12540,12540,12550,12540,1512
20230710,141800,4144297200,12540,12550,12550,12540,2501
20230710,141700,4112929660,12550,12550,12550,12550,62
20230710,141600,4112151560,12550,12550,12550,12550,315
20230710,141500,4108198310,12550,12540,12550,12540,260
20230710,141400,4104936140,12550,12550,12560,12540,250
20230710,141300,4101798990,12550,12550,12550,12550,68
20230710,141200,4100945590,12550,12550,12550,12540,1364
20230710,141100,4083837390,12550,12550,12550,12540,376
20230710,141000,4079120590,12550,12550,12550,12550,210
20230710,140900,4076485090,12550,12550,12550,12540,235
20230710,140800,4073536240,12550,12550,12550,12550,1440
20230710,140700,4055464240,12550,12550,12560,12550,7210
20230710,140600,3964978560,12560,12560,12560,12560,19
20230710,140500,3964739920,12560,12560,12560,12560,73
20230710,140400,3963823040,12550,12550,12560,12550,153
20230710,140300,3961902880,12560,12560,12560,12560,723
20230710,140200,3952822000,12560,12550,12560,12550,38
20230710,140100,3952344870,12560,12560,12560,12550,2021
20230710,140000,3926981110,12560,12560,12560,12550,293
20230710,135900,3923301160,12560,12560,12560,12550,148
20230710,135800,3921442610,12560,12560,12560,12560,101
20230710,135700,3920174050,12560,12560,12560,12550,252
20230710,135600,3917011330,12550,12560,12560,12550,660
20230710,135500,3908722730,12560,12560,12560,12550,250
20230710,135400,3905583730,12560,12560,12560,12550,836
20230710,135300,3895091300,12560,12560,12560,12560,68
20230710,135200,3894237220,12560,12550,12560,12550,248
20230710,135100,3891124000,12560,12560,12560,12550,55
20230710,135000,3890433400,12550,12560,12560,12550,443
20230710,134900,3884873320,12560,12560,12560,12560,17
20230710,134800,3884659800,12550,12560,12560,12550,655
20230710,134700,3876434200,12560,12550,12560,12550,104
20230710,134600,3875128980,12560,12560,12560,12560,372
20230710,134500,3870456660,12560,12560,12560,12560,214
20230710,134400,3867768820,12560,12560,12560,12550,271
20230710,134300,3864365840,12560,12550,12560,12550,94
20230710,134200,3863185210,12550,12550,12560,12550,438
20230710,134100,3857687910,12550,12560,12560,12550,201
20230710,134000,3855164650,12560,12560,12560,12550,120
20230710,133900,3853657550,12560,12560,12560,12560,78
20230710,133800,3852677870,12560,12560,12560,12560,53
20230710,133700,3852012190,12560,12550,12560,12550,757
20230710,133600,3842504670,12550,12560,12560,12550,284
20230710,133500,3838939480,12560,12560,12560,12550,145
20230710,133400,3837118480,12560,12560,12560,12550,59
20230710,133300,3836377460,12560,12550,12560,12550,624
20230710,133200,3828543820,12560,12560,12560,12560,70
20230710,133100,3827664620,12560,12560,12560,12560,195
20230710,133000,3825215420,12560,12560,12560,12560,107
20230710,132900,3823871500,12560,12560,12560,12550,374
20230710,132800,3819176010,12560,12560,12560,12560,521
20230710,132700,3812632250,12550,12550,12550,12550,1
20230710,132600,3812619700,12560,12560,12560,12550,2509
20230710,132500,3781116660,12560,12560,12560,12560,844
20230710,132400,3770516020,12560,12560,12560,12560,971
20230710,132300,3758320260,12560,12550,12560,12550,882
20230710,132200,3747250350,12550,12560,12560,12550,353
20230710,132100,3742818950,12560,12560,12560,12560,84
20230710,132000,3741763910,12560,12560,12560,12560,56
20230710,131900,3741060550,12560,12560,12560,12560,48
20230710,131800,3740457670,12560,12560,12560,12560,341
20230710,131700,3736174710,12560,12560,12560,12560,91
20230710,131600,3735031750,12560,12560,12560,12560,303
20230710,131500,3731226070,12560,12560,12560,12560,295
20230710,131400,3727520870,12560,12560,12560,12560,1348
20230710,131300,3710589990,12560,12560,12560,12560,405
20230710,131200,3705503190,12550,12560,12560,12550,128
20230710,131100,3703896070,12560,12550,12560,12550,157
20230710,131000,3701925360,12560,12560,12560,12560,135
20230710,130900,3700229760,12560,12550,12560,12550,270
20230710,130800,3696838810,12550,12550,12560,12550,2198
20230710,130700,3669253900,12560,12560,12560,12550,302
20230710,130600,3665461300,12550,12550,12560,12540,128
20230710,130500,3663854860,12560,12560,12560,12550,470
20230710,130400,3657953170,12550,12550,12560,12550,144
20230710,130300,3656145860,12550,12540,12550,12540,779
20230710,130200,3646369430,12550,12550,12550,12540,2288
20230710,130100,3617655330,12550,12560,12560,12550,31
20230710,130000,3617266220,12560,12550,12560,12550,198
20230710,125900,3614779640,12550,12560,12560,12550,2127
20230710,125800,3588067070,12560,12550,12560,12550,410
20230710,125700,3582920310,12560,12550,12560,12550,141
20230710,125600,3581149900,12560,12560,12560,12550,128
20230710,125500,3579542520,12560,12560,12560,12560,145
20230710,125400,3577721320,12550,12560,12560,12550,910
20230710,125300,3566292020,12560,12550,12560,12550,158
20230710,125200,3564307590,12550,12550,12560,12550,92
20230710,125100,3563152610,12560,12550,12560,12550,60
20230710,125000,3562399060,12560,12560,12560,12550,503
20230710,124900,3556081810,12560,12560,12560,12550,859
20230710,124800,3545294600,12560,12550,12560,12540,2164
20230710,124700,3518132400,12540,12550,12560,12540,686
20230710,124600,3509519080,12560,12550,12560,12540,506
20230710,124500,3503168670,12540,12550,12550,12540,1047
20230710,124400,3490034820,12560,12560,12560,12550,836
20230710,124300,3479541360,12560,12560,12560,12550,133
20230710,124200,3477871280,12560,12560,12560,12560,34
20230710,124100,3477444240,12560,12550,12560,12550,3584
20230710,124000,3432464950,12550,12540,12550,12540,210
20230710,123900,3429829890,12540,12550,12550,12540,1218
20230710,123800,3414555840,12550,12550,12550,12540,2382
20230710,123700,3384684670,12540,12540,12540,12540,40
20230710,123600,3384183070,12550,12550,12550,12540,1690
20230710,123500,3362989490,12550,12540,12550,12540,150
20230710,123400,3361107290,12550,12550,12550,12550,4
20230710,123300,3361057090,12540,12550,12550,12540,18
20230710,123200,3360831200,12540,12540,12550,12540,685
20230710,123100,3352240640,12540,12540,12540,12540,354
20230710,123000,3347801480,12540,12540,12540,12530,202
20230710,122900,3345269200,12540,12540,12540,12530,71
20230710,122800,3344378870,12540,12540,12550,12540,337
20230710,122700,3340152460,12550,12540,12550,12540,130
20230710,122600,3338521730,12540,12540,12540,12530,174
20230710,122500,3336340070,12540,12540,12540,12540,1134
20230710,122400,3322119710,12540,12530,12540,12530,362
20230710,122300,3317580530,12540,12540,12550,12540,217
20230710,122200,3314858490,12540,12530,12550,12530,528
20230710,122100,3308237660,12540,12550,12550,12540,424
20230710,122000,3302920100,12550,12540,12550,12540,99
20230710,121900,3301678600,12530,12540,12540,12530,170
20230710,121800,3299547110,12540,12540,12540,12530,291
20230710,121700,3295899420,12530,12540,12540,12530,289
20230710,121600,3292275860,12540,12530,12540,12530,117
20230710,121500,3290809830,12540,12540,12540,12530,186
20230710,121400,3288477990,12540,12540,12540,12530,407
20230710,121300,3283375210,12530,12540,12540,12530,906
20230710,121200,3272021330,12540,12540,12540,12540,294
20230710,121100,3268334570,12540,12530,12540,12530,451
20230710,121000,3262681630,12540,12540,12540,12540,406
20230710,120900,3257590390,12530,12540,12540,12530,56
20230710,120800,3256888700,12530,12540,12540,12530,622
20230710,120700,3249091250,12540,12540,12540,12540,177
20230710,120600,3246871670,12540,12540,12550,12540,2534
20230710,120500,3215095200,12540,12540,12540,12540,86
20230710,120400,3214016760,12540,12530,12540,12530,655
20230710,120300,3205809450,12530,12530,12530,12520,129
20230710,120200,3204193580,12520,12530,12530,12520,122
20230710,120100,3202665220,12530,12520,12530,12520,96
20230710,120000,3201462750,12520,12520,12520,12510,178
20230710,115900,3199234490,12520,12520,12520,12520,103
20230710,115800,3197944930,12510,12520,12520,12510,180
20230710,115700,3195691910,12510,12520,12520,12510,189
20230710,115600,3193325770,12520,12520,12520,12510,45
20230710,115500,3192762670,12510,12520,12520,12510,2014
20230710,115400,3167567390,12520,12520,12520,12510,749
20230710,115300,3158190230,12510,12510,12520,12510,102
20230710,115200,3156913600,12510,12520,12520,12510,76
20230710,115100,3155962450,12520,12520,12520,12510,90
20230710,115000,3154835960,12510,12510,12510,12510,16
20230710,114900,3154635800,12520,12520,12520,12510,46
20230710,114800,3154060180,12520,12520,12520,12520,5
20230710,114700,3153997580,12520,12520,12520,12510,143
20230710,114600,3152207520,12520,12520,12520,12510,32
20230710,114500,3151806890,12520,12520,12520,12510,250
20230710,114400,3148678110,12520,12510,12520,12510,825
20230710,114300,3138357310,12520,12520,12520,12520,144
20230710,114200,3136554430,12520,12520,12530,12520,539
20230710,114100,3129806130,12530,12530,12530,12520,155
20230710,114000,3127864280,12530,12540,12540,12520,358
20230710,113900,3123377620,12540,12540,12550,12540,168
20230710,113800,3121270330,12540,12540,12550,12530,1192
20230710,113700,3106326990,12540,12540,12540,12540,86
20230710,113600,3105248550,12540,12550,12550,12540,744
20230710,113500,3095918140,12550,12540,12550,12540,7
20230710,113400,3095830340,12550,12550,12550,12540,613
20230710,113300,3088142640,12550,12550,12550,12540,200
20230710,113200,3085632650,12540,12550,12550,12540,755
20230710,113100,3076157730,12550,12550,12550,12540,137
20230710,113000,3074438390,12550,12550,12550,12540,42
20230710,112900,3073911590,12550,12550,12550,12550,27
20230710,112800,3073572740,12550,12550,12560,12550,605
20230710,112700,3065978930,12550,12560,12560,12550,163
20230710,112600,3063932590,12560,12550,12560,12530,1546
20230710,112500,3044536110,12550,12560,12560,12550,176
20230710,112400,3042326950,12560,12560,12560,12550,1244
20230710,112300,3026710520,12570,12570,12570,12560,185
20230710,112200,3024385470,12560,12570,12570,12560,157
20230710,112100,3022412960,12570,12560,12570,12560,702
20230710,112000,3013595800,12560,12560,12560,12550,108
20230710,111900,3012239340,12560,12540,12560,12540,128
20230710,111800,3010633190,12550,12560,12560,12540,353
20230710,111700,3006203630,12560,12540,12560,12540,962
20230710,111600,2994136240,12540,12540,12540,12540,393
20230710,111500,2989208020,12540,12530,12540,12530,3594
20230710,111400,2944140060,12530,12530,12530,12520,91
20230710,111300,2942999890,12520,12530,12540,12520,864
20230710,111200,2932176380,12520,12540,12540,12520,3792
20230710,111100,2884662410,12540,12550,12550,12540,308
20230710,111000,2880797200,12550,12550,12560,12550,1854
20230710,110900,2857528680,12550,12530,12550,12530,398
20230710,110800,2852537010,12530,12530,12560,12530,3743
20230710,110700,2805568200,12530,12520,12530,12510,178
20230710,110600,2803339290,12520,12500,12520,12490,6679
20230710,110500,2719848860,12500,12490,12500,12490,747
20230710,110400,2710516760,12500,12490,12500,12490,135
20230710,110300,2708830070,12490,12500,12500,12490,63
20230710,110200,2708042760,12500,12480,12500,12480,3143
20230710,110100,2668810600,12470,12460,12480,12460,1236
20230710,110000,2653391200,12470,12460,12470,12460,883
20230710,105900,2642380740,12460,12470,12470,12460,205
20230710,105800,2639824720,12470,12470,12470,12460,3690
20230710,105700,2593811420,12470,12470,12470,12460,187
20230710,105600,2591479830,12460,12440,12470,12440,4244
20230710,105500,2538658030,12440,12430,12440,12430,719
20230710,105400,2529714070,12430,12420,12430,12420,19663
20230710,105300,2285436630,12420,12420,12420,12410,839
20230710,105200,2275016550,12420,12420,12420,12410,950
20230710,105100,2263218050,12420,12410,12420,12410,369
20230710,105000,2258638550,12420,12420,12420,12410,699
20230710,104900,2249957370,12420,12410,12420,12410,1111
20230710,104800,2236169650,12410,12420,12420,12410,1119
20230710,104700,2222272370,12410,12420,12420,12410,1179
20230710,104600,2207639230,12420,12420,12420,12410,218
20230710,104500,2204931970,12420,12420,12420,12410,62
20230710,104400,2204162290,12420,12420,12420,12410,107
20230710,104300,2202833650,12420,12420,12420,12420,48
20230710,104200,2202237490,12420,12420,12420,12410,256
20230710,104100,2199058270,12420,12420,12420,12410,808
20230710,104000,2189025910,12420,12420,12420,12410,445
20230710,103900,2183502310,12420,12410,12420,12410,256
20230710,103800,2180324330,12420,12410,12420,12400,2107
20230710,103700,2154186660,12420,12420,12420,12410,4451
20230710,103600,2098949280,12410,12420,12420,12410,393
20230710,103500,2094071790,12410,12420,12420,12410,942
20230710,103400,2082372450,12420,12420,12420,12420,112
20230710,103300,2080981410,12410,12420,12420,12410,262
20230710,103200,2077728930,12420,12420,12420,12410,292
20230710,103100,2074103140,12410,12420,12420,12410,363
20230710,103000,2069596200,12420,12420,12420,12420,44
20230710,102900,2069049720,12410,12410,12420,12410,736
20230710,102800,2059915500,12410,12410,12410,12410,7612
20230710,102700,1965450580,12410,12410,12410,12400,274
20230710,102600,1962051060,12400,12410,12410,12400,1319
20230710,102500,1945691980,12400,12410,12410,12400,676
20230710,102400,1937304100,12410,12400,12410,12400,960
20230710,102300,1925394280,12410,12410,12410,12400,825
20230710,102200,1915156130,12410,12410,12410,12400,3290
20230710,102100,1874358150,12410,12420,12420,12410,3542
20230710,102000,1830397800,12420,12410,12420,12410,5413
20230710,101900,1763219790,12420,12420,12420,12410,103
20230710,101800,1761941070,12410,12420,12420,12410,138
20230710,101700,1760228420,12420,12420,12420,12410,482
20230710,101600,1754246150,12420,12420,12420,12410,329
20230710,101500,1750160270,12420,12410,12420,12410,316
20230710,101400,1746237100,12410,12420,12420,12410,585
20230710,101300,1738975230,12420,12410,12420,12410,1109
20230710,101200,1725212370,12420,12420,12420,12410,718
20230710,101100,1716295110,12420,12420,12420,12420,78
20230710,101000,1715326350,12420,12420,12420,12410,297
20230710,100900,1711639610,12410,12420,12420,12410,325
20230710,100800,1707603410,12420,12410,12420,12410,12164
20230710,100700,1556526770,12410,12410,12420,12410,4731
20230710,100600,1497814920,12410,12410,12410,12410,480
20230710,100500,1491858120,12410,12410,12410,12400,403
20230710,100400,1486857790,12410,12410,12410,12400,286
20230710,100300,1483309150,12410,12410,12410,12400,276
20230710,100200,1479884790,12410,12410,12410,12400,594
20230710,100100,1472517710,12410,12400,12410,12400,581
20230710,100000,1465308360,12400,12410,12410,12400,554
20230710,095900,1458434040,12410,12410,12410,12400,370
20230710,095800,1453842640,12410,12410,12410,12410,1512
20230710,095700,1435078720,12410,12410,12420,12410,12105
20230710,095600,1284852370,12420,12420,12420,12410,1064
20230710,095500,1271643020,12420,12420,12420,12410,760
20230710,095400,1262205630,12410,12420,12420,12410,183
20230710,095300,1259934360,12420,12420,12420,12410,1309
20230710,095200,1243684540,12410,12420,12420,12410,146
20230710,095100,1241872170,12420,12420,12420,12410,762
20230710,095000,1232411430,12420,12420,12420,12410,115
20230710,094900,1230983430,12420,12420,12420,12410,1582
20230710,094800,1211349240,12410,12420,12420,12410,658
20230710,094700,1203177770,12420,12410,12420,12400,2199
20230710,094600,1175885890,12410,12410,12410,12410,2970
20230710,094500,1139028190,12410,12410,12410,12410,562
20230710,094400,1132053770,12400,12410,12410,12400,581
20230710,094300,1124843840,12410,12410,12410,12400,1944
20230710,094200,1100731570,12410,12410,12410,12400,1607
20230710,094100,1080791700,12410,12410,12410,12400,447
20230710,094000,1075244810,12410,12410,12410,12400,454
20230710,093900,1069613620,12410,12410,12410,12400,513
20230710,093800,1063247600,12410,12410,12410,12400,306
20230710,093700,1059450260,12410,12410,12410,12400,1638
20230710,093600,1039125050,12410,12410,12410,12400,10526
20230710,093500,908598350,12410,12410,12410,12400,1196
20230710,093400,893762490,12410,12420,12420,12400,934
20230710,093300,882171410,12420,12420,12420,12410,382
20230710,093200,877427270,12420,12420,12420,12410,561
20230710,093100,870460180,12420,12410,12420,12400,7464
20230710,093000,777831390,12400,12410,12410,12400,767
20230710,092900,768316810,12400,12410,12410,12400,1901
20230710,092800,744741120,12410,12410,12410,12400,450
20230710,092700,739157000,12410,12410,12410,12400,571
20230710,092600,732073100,12410,12410,12410,12400,1328
20230710,092500,715601050,12410,12410,12410,12400,1747
20230710,092400,693923750,12410,12410,12410,12400,1377
20230710,092300,676845350,12410,12410,12410,12400,2501
20230710,092200,645818700,12410,12410,12410,12410,1292
20230710,092100,629784980,12410,12410,12410,12400,3286
20230710,092000,589031210,12410,12410,12410,12400,735
20230710,091900,579910860,12400,12410,12410,12400,509
20230710,091800,573594770,12410,12420,12420,12400,4166
20230710,091700,521912480,12420,12420,12420,12410,356
20230710,091600,517492160,12420,12420,12420,12420,836
20230710,091500,507109040,12420,12420,12420,12410,1724
20230710,091400,485712070,12420,12410,12420,12410,452
20230710,091300,480099510,12420,12410,12420,12410,760
20230710,091200,470665910,12420,12420,12420,12410,4028
20230710,091100,420654150,12420,12420,12420,12410,2178
20230710,091000,393619440,12420,12430,12430,12420,943
20230710,090900,381905600,12430,12430,12430,12420,2002
20230710,090800,357037740,12430,12420,12430,12420,2540
20230710,090700,325489590,12420,12430,12430,12410,2024
20230710,090600,300339040,12430,12430,12430,12420,331
20230710,090500,296226080,12430,12440,12440,12420,217
20230710,090400,293529040,12440,12440,12440,12400,1228
20230710,090300,278278540,12440,12430,12440,12410,6768
20230710,090200,194244900,12430,12420,12450,12420,431
20230710,090100,188890210,12460,12410,12470,12410,655
20230710,090000,180759450,12460,12400,12470,12400,14568