KissMeData/032190/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,190700,3027404110,12730,12730,12730,12730,1638
20230710,190600,3027404110,12730,12730,12730,12730,0
20230710,190500,3027404110,12730,12730,12730,12730,0
20230710,190400,3027404110,12730,12730,12730,12730,0
20230710,190300,3027404110,12730,12730,12730,12730,0
20230710,190200,3027404110,12730,12730,12730,12730,0
20230710,190100,3027404110,12730,12730,12730,12730,0
20230710,190000,3027404110,12730,12730,12730,12730,0
20230710,185900,3027404110,12730,12730,12730,12730,0
20230710,185800,3027404110,12730,12730,12730,12730,0
20230710,185700,3027404110,12730,12730,12730,12730,0
20230710,185600,3027404110,12730,12730,12730,12730,0
20230710,185500,3027404110,12730,12730,12730,12730,0
20230710,185400,3027404110,12730,12730,12730,12730,0
20230710,185300,3027404110,12730,12730,12730,12730,0
20230710,185200,3027404110,12730,12730,12730,12730,0
20230710,185100,3027404110,12730,12730,12730,12730,0
20230710,185000,3027404110,12730,12730,12730,12730,0
20230710,184900,3027404110,12730,12730,12730,12730,0
20230710,184800,3027404110,12730,12730,12730,12730,0
20230710,184700,3027404110,12730,12730,12730,12730,0
20230710,184600,3027404110,12730,12730,12730,12730,0
20230710,184500,3027404110,12730,12730,12730,12730,0
20230710,184400,3027404110,12730,12730,12730,12730,0
20230710,184300,3027404110,12730,12730,12730,12730,0
20230710,184200,3027404110,12730,12730,12730,12730,0
20230710,184100,3027404110,12730,12730,12730,12730,0
20230710,184000,3027404110,12730,12730,12730,12730,0
20230710,183900,3027404110,12730,12730,12730,12730,0
20230710,183800,3027404110,12730,12730,12730,12730,0
20230710,183700,3027404110,12730,12730,12730,12730,1638
20230710,183600,3027404110,12730,12730,12730,12730,0
20230710,183500,3027404110,12730,12730,12730,12730,0
20230710,183400,3027404110,12730,12730,12730,12730,0
20230710,183300,3027404110,12730,12730,12730,12730,0
20230710,183200,3027404110,12730,12730,12730,12730,0
20230710,183100,3027404110,12730,12730,12730,12730,0
20230710,183000,3027404110,12730,12730,12730,12730,0
20230710,182900,3027404110,12730,12730,12730,12730,0
20230710,182800,3027404110,12730,12730,12730,12730,0
20230710,182700,3027404110,12730,12730,12730,12730,0
20230710,182600,3027404110,12730,12730,12730,12730,0
20230710,182500,3027404110,12730,12730,12730,12730,0
20230710,182400,3027404110,12730,12730,12730,12730,0
20230710,182300,3027404110,12730,12730,12730,12730,0
20230710,182200,3027404110,12730,12730,12730,12730,0
20230710,182100,3027404110,12730,12730,12730,12730,0
20230710,182000,3027404110,12730,12730,12730,12730,0
20230710,181900,3027404110,12730,12730,12730,12730,0
20230710,181800,3027404110,12730,12730,12730,12730,0
20230710,181700,3027404110,12730,12730,12730,12730,0
20230710,181600,3027404110,12730,12730,12730,12730,0
20230710,181500,3027404110,12730,12730,12730,12730,0
20230710,181400,3027404110,12730,12730,12730,12730,0
20230710,181300,3027404110,12730,12730,12730,12730,0
20230710,181200,3027404110,12730,12730,12730,12730,0
20230710,181100,3027404110,12730,12730,12730,12730,0
20230710,181000,3027404110,12730,12730,12730,12730,0
20230710,180900,3027404110,12730,12730,12730,12730,0
20230710,180800,3027404110,12730,12730,12730,12730,0
20230710,180700,3027404110,12730,12730,12730,12730,1638
20230710,180600,3027404110,12730,12730,12730,12730,0
20230710,180500,3027404110,12730,12730,12730,12730,0
20230710,180400,3027404110,12730,12730,12730,12730,0
20230710,180300,3027404110,12730,12730,12730,12730,0
20230710,180200,3027404110,12730,12730,12730,12730,0
20230710,180100,3027404110,12730,12730,12730,12730,0
20230710,180000,3027404110,12730,12730,12730,12730,0
20230710,175900,3027404110,12730,12730,12730,12730,0
20230710,175800,3027404110,12730,12730,12730,12730,0
20230710,175700,3027404110,12730,12730,12730,12730,0
20230710,175600,3027404110,12730,12730,12730,12730,0
20230710,175500,3027404110,12730,12730,12730,12730,0
20230710,175400,3027404110,12730,12730,12730,12730,0
20230710,175300,3027404110,12730,12730,12730,12730,0
20230710,175200,3027404110,12730,12730,12730,12730,0
20230710,175100,3027404110,12730,12730,12730,12730,0
20230710,175000,3027404110,12730,12730,12730,12730,0
20230710,174900,3027404110,12730,12730,12730,12730,0
20230710,174800,3027404110,12730,12730,12730,12730,0
20230710,174700,3027404110,12730,12730,12730,12730,0
20230710,174600,3027404110,12730,12730,12730,12730,0
20230710,174500,3027404110,12730,12730,12730,12730,0
20230710,174400,3027404110,12730,12730,12730,12730,0
20230710,174300,3027404110,12730,12730,12730,12730,0
20230710,174200,3027404110,12730,12730,12730,12730,0
20230710,174100,3027404110,12730,12730,12730,12730,0
20230710,174000,3027404110,12730,12730,12730,12730,0
20230710,173900,3027404110,12730,12730,12730,12730,0
20230710,173800,3027404110,12730,12730,12730,12730,0
20230710,173700,3027404110,12730,12730,12730,12730,1638
20230710,173600,3027404110,12730,12730,12730,12730,0
20230710,173500,3027404110,12730,12730,12730,12730,0
20230710,173400,3027404110,12730,12730,12730,12730,0
20230710,173300,3027404110,12730,12730,12730,12730,0
20230710,173200,3027404110,12730,12730,12730,12730,0
20230710,173100,3027404110,12730,12730,12730,12730,0
20230710,173000,3027404110,12730,12730,12730,12730,0
20230710,172900,3027404110,12730,12730,12730,12730,0
20230710,172800,3027404110,12730,12730,12730,12730,0
20230710,172700,3027404110,12730,12730,12730,12730,0
20230710,172600,3027404110,12730,12730,12730,12730,0
20230710,172500,3027404110,12730,12730,12730,12730,0
20230710,172400,3027404110,12730,12730,12730,12730,0
20230710,172300,3027404110,12730,12730,12730,12730,0
20230710,172200,3027404110,12730,12730,12730,12730,0
20230710,172100,3027404110,12730,12730,12730,12730,0
20230710,172000,3027404110,12730,12730,12730,12730,0
20230710,171900,3027404110,12730,12730,12730,12730,0
20230710,171800,3027404110,12730,12730,12730,12730,0
20230710,171700,3027404110,12730,12730,12730,12730,0
20230710,171600,3027404110,12730,12730,12730,12730,0
20230710,171500,3027404110,12730,12730,12730,12730,0
20230710,171400,3027404110,12730,12730,12730,12730,0
20230710,171300,3027404110,12730,12730,12730,12730,0
20230710,171200,3027404110,12730,12730,12730,12730,0
20230710,171100,3027404110,12730,12730,12730,12730,0
20230710,171000,3027404110,12730,12730,12730,12730,0
20230710,170900,3027404110,12730,12730,12730,12730,0
20230710,170800,3027404110,12730,12730,12730,12730,0
20230710,170700,3027404110,12730,12730,12730,12730,1638
20230710,170600,3027404110,12730,12730,12730,12730,0
20230710,170500,3027404110,12730,12730,12730,12730,0
20230710,170400,3027404110,12730,12730,12730,12730,0
20230710,170300,3027404110,12730,12730,12730,12730,0
20230710,170200,3027404110,12730,12730,12730,12730,0
20230710,170100,3027404110,12730,12730,12730,12730,0
20230710,170000,3027404110,12730,12730,12730,12730,0
20230710,165900,3027404110,12730,12730,12730,12730,0
20230710,165800,3027404110,12730,12730,12730,12730,0
20230710,165700,3027404110,12730,12730,12730,12730,0
20230710,165600,3027404110,12730,12730,12730,12730,0
20230710,165500,3027404110,12730,12730,12730,12730,0
20230710,165400,3027404110,12730,12730,12730,12730,0
20230710,165300,3027404110,12730,12730,12730,12730,0
20230710,165200,3027404110,12730,12730,12730,12730,0
20230710,165100,3027404110,12730,12730,12730,12730,0
20230710,165000,3027404110,12730,12730,12730,12730,0
20230710,164900,3027404110,12730,12730,12730,12730,0
20230710,164800,3027404110,12730,12730,12730,12730,0
20230710,164700,3027404110,12730,12730,12730,12730,0
20230710,164600,3027404110,12730,12730,12730,12730,0
20230710,164500,3027404110,12730,12730,12730,12730,0
20230710,164400,3027404110,12730,12730,12730,12730,0
20230710,164300,3027404110,12730,12730,12730,12730,0
20230710,164200,3027404110,12730,12730,12730,12730,0
20230710,164100,3027404110,12730,12730,12730,12730,0
20230710,164000,3027404110,12730,12730,12730,12730,0
20230710,163900,3027404110,12730,12730,12730,12730,0
20230710,163800,3027404110,12730,12730,12730,12730,0
20230710,163700,3027404110,12730,12730,12730,12730,1638
20230710,163600,3027404110,12730,12730,12730,12730,0
20230710,163500,3027404110,12730,12730,12730,12730,0
20230710,163400,3027404110,12730,12730,12730,12730,0
20230710,163300,3027404110,12730,12730,12730,12730,0
20230710,163200,3027404110,12730,12730,12730,12730,0
20230710,163100,3027404110,12730,12730,12730,12730,0
20230710,163000,3027404110,12730,12730,12730,12730,0
20230710,162900,3027404110,12730,12730,12730,12730,0
20230710,162800,3027404110,12730,12730,12730,12730,0
20230710,162700,3027404110,12730,12730,12730,12730,0
20230710,162600,3027404110,12730,12730,12730,12730,0
20230710,162500,3027404110,12730,12730,12730,12730,0
20230710,162400,3027404110,12730,12730,12730,12730,0
20230710,162300,3027404110,12730,12730,12730,12730,0
20230710,162200,3027404110,12730,12730,12730,12730,0
20230710,162100,3027404110,12730,12730,12730,12730,0
20230710,162000,3027404110,12730,12730,12730,12730,0
20230710,161900,3027404110,12730,12730,12730,12730,0
20230710,161800,3027404110,12730,12730,12730,12730,0
20230710,161700,3027404110,12730,12730,12730,12730,0
20230710,161600,3027404110,12730,12730,12730,12730,0
20230710,161500,3027404110,12730,12730,12730,12730,0
20230710,161400,3027404110,12730,12730,12730,12730,0
20230710,161300,3027404110,12730,12730,12730,12730,0
20230710,161200,3027404110,12730,12730,12730,12730,0
20230710,161100,3027404110,12730,12730,12730,12730,0
20230710,161000,3027404110,12730,12730,12730,12730,0
20230710,160900,3027404110,12730,12730,12730,12730,0
20230710,160800,3027404110,12730,12730,12730,12730,0
20230710,160700,3027404110,12730,12730,12730,12730,1638
20230710,160600,3027404110,12730,12730,12730,12730,0
20230710,160500,3027404110,12730,12730,12730,12730,0
20230710,160400,3027404110,12730,12730,12730,12730,0
20230710,160300,3027404110,12730,12730,12730,12730,0
20230710,160200,3027404110,12730,12730,12730,12730,0
20230710,160100,3027404110,12730,12730,12730,12730,0
20230710,160000,3027404110,12730,12730,12730,12730,0
20230710,155900,3027404110,12730,12730,12730,12730,0
20230710,155800,3027404110,12730,12730,12730,12730,0
20230710,155700,3027404110,12730,12730,12730,12730,0
20230710,155600,3027404110,12730,12730,12730,12730,0
20230710,155500,3027404110,12730,12730,12730,12730,0
20230710,155400,3027404110,12730,12730,12730,12730,0
20230710,155300,3027404110,12730,12730,12730,12730,0
20230710,155200,3027404110,12730,12730,12730,12730,0
20230710,155100,3027404110,12730,12730,12730,12730,0
20230710,155000,3027404110,12730,12730,12730,12730,0
20230710,154900,3027404110,12730,12730,12730,12730,0
20230710,154800,3027404110,12730,12730,12730,12730,0
20230710,154700,3027404110,12730,12730,12730,12730,0
20230710,154600,3027404110,12730,12730,12730,12730,0
20230710,154500,3027404110,12730,12730,12730,12730,0
20230710,154400,3027404110,12730,12730,12730,12730,0
20230710,154300,3027404110,12730,12730,12730,12730,0
20230710,154200,3027404110,12730,12730,12730,12730,0
20230710,154100,3027404110,12730,12730,12730,12730,0
20230710,154000,3027404110,12730,12730,12730,12730,0
20230710,153900,3027404110,12730,12730,12730,12730,0
20230710,153800,3027404110,12730,12730,12730,12730,0
20230710,153700,3027404110,12730,12730,12730,12730,1638
20230710,153600,3027404110,12730,12730,12730,12730,0
20230710,153500,3027404110,12730,12730,12730,12730,0
20230710,153400,3027404110,12730,12730,12730,12730,0
20230710,153300,3027404110,12730,12730,12730,12730,0
20230710,153200,3027404110,12730,12730,12730,12730,0
20230710,153100,3027404110,12730,12730,12730,12730,0
20230710,153000,3027404110,12730,12730,12730,12730,1638
20230710,152900,3006552370,12770,12770,12770,12770,0
20230710,152800,3006552370,12770,12770,12770,12770,0
20230710,152700,3006552370,12770,12770,12770,12770,0
20230710,152600,3006552370,12770,12770,12770,12770,0
20230710,152500,3006552370,12770,12770,12770,12770,0
20230710,152400,3006552370,12770,12770,12770,12770,0
20230710,152300,3006552370,12770,12770,12770,12770,0
20230710,152200,3006552370,12770,12770,12770,12770,0
20230710,152100,3006552370,12770,12770,12770,12770,0
20230710,152000,3006552370,12770,12770,12770,12770,0
20230710,151900,3006552370,12770,12760,12770,12750,191
20230710,151800,3004116310,12770,12770,12770,12770,44
20230710,151700,3003554430,12770,12770,12770,12750,551
20230710,151600,2996522280,12800,12800,12800,12800,58
20230710,151500,2995779880,12810,12810,12810,12800,63
20230710,151400,2994973090,12800,12790,12800,12790,338
20230710,151300,2990646920,12790,12780,12790,12780,306
20230710,151200,2986734990,12770,12770,12770,12760,57
20230710,151100,2986007580,12780,12770,12790,12770,217
20230710,151000,2983234210,12770,12760,12770,12760,346
20230710,150900,2978818800,12780,12770,12780,12770,108
20230710,150800,2977439560,12780,12770,12780,12770,115
20230710,150700,2975970860,12770,12790,12790,12770,427
20230710,150600,2970514720,12800,12790,12800,12790,412
20230710,150500,2965242990,12790,12790,12790,12790,0
20230710,150400,2965242990,12790,12790,12790,12790,69
20230710,150300,2964360480,12790,12800,12800,12770,498
20230710,150200,2957996220,12810,12810,12810,12810,0
20230710,150100,2957996220,12810,12780,12810,12760,534
20230710,150000,2951175740,12780,12740,12780,12740,349
20230710,145900,2946720540,12740,12750,12750,12720,2469
20230710,145800,2915287010,12750,12820,12820,12740,5232
20230710,145700,2848480570,12810,12830,12830,12810,122
20230710,145600,2846916280,12840,12840,12840,12840,2
20230710,145500,2846890600,12840,12840,12840,12840,0
20230710,145400,2846890600,12840,12830,12840,12830,325
20230710,145300,2842717630,12830,12830,12830,12830,0
20230710,145200,2842717630,12830,12820,12830,12820,106
20230710,145100,2841358100,12810,12810,12810,12810,20
20230710,145000,2841101900,12810,12800,12810,12800,28
20230710,144900,2840743320,12790,12790,12810,12790,309
20230710,144800,2836789900,12800,12800,12800,12800,22
20230710,144700,2836508300,12790,12800,12800,12790,965
20230710,144600,2824164050,12800,12800,12800,12800,39
20230710,144500,2823664850,12800,12790,12800,12790,14
20230710,144400,2823485660,12790,12800,12810,12780,299
20230710,144300,2819660360,12810,12780,12810,12770,591
20230710,144200,2812107770,12770,12820,12820,12740,2965
20230710,144100,2774191500,12810,12830,12830,12810,861
20230710,144000,2763152960,12830,12850,12850,12830,1151
20230710,143900,2748376400,12850,12850,12850,12850,3
20230710,143800,2748337850,12870,12850,12870,12850,101
20230710,143700,2747039980,12870,12870,12870,12870,0
20230710,143600,2747039980,12870,12860,12870,12860,21
20230710,143500,2746769910,12870,12870,12870,12870,0
20230710,143400,2746769910,12870,12870,12870,12870,137
20230710,143300,2745006720,12850,12860,12860,12850,29
20230710,143200,2744633880,12830,12870,12870,12830,352
20230710,143100,2740107010,12890,12890,12890,12880,191
20230710,143000,2737646000,12900,12900,12900,12900,0
20230710,142900,2737646000,12900,12880,12900,12880,144
20230710,142800,2735790560,12870,12880,12880,12870,12
20230710,142700,2735636020,12880,12850,12880,12850,867
20230710,142600,2724480660,12850,12860,12860,12850,212
20230710,142500,2721755270,12860,12860,12870,12860,286
20230710,142400,2718076910,12860,12860,12860,12860,117
20230710,142300,2716572290,12850,12850,12850,12850,46
20230710,142200,2715981190,12860,12860,12870,12860,223
20230710,142100,2713113400,12860,12850,12860,12850,33
20230710,142000,2712689240,12850,12860,12860,12850,117
20230710,141900,2711184980,12870,12870,12870,12870,0
20230710,141800,2711184980,12870,12870,12870,12870,0
20230710,141700,2711184980,12870,12870,12870,12870,0
20230710,141600,2711184980,12870,12870,12870,12870,57
20230710,141500,2710451390,12870,12870,12870,12870,66
20230710,141400,2709601970,12880,12870,12880,12870,141
20230710,141300,2707787110,12860,12860,12860,12860,0
20230710,141200,2707787110,12860,12860,12860,12860,0
20230710,141100,2707787110,12860,12860,12860,12860,30
20230710,141000,2707401310,12860,12860,12860,12860,2
20230710,140900,2707375590,12860,12870,12870,12860,28
20230710,140800,2707015240,12860,12860,12860,12860,0
20230710,140700,2707015240,12860,12870,12870,12860,292
20230710,140600,2703259160,12860,12860,12860,12860,270
20230710,140500,2699786960,12870,12890,12890,12860,604
20230710,140400,2692011190,12890,12890,12890,12890,3
20230710,140300,2691972520,12890,12880,12890,12880,167
20230710,140200,2689819930,12890,12890,12890,12890,1
20230710,140100,2689807040,12880,12880,12880,12880,0
20230710,140000,2689807040,12880,12880,12880,12880,1
20230710,135900,2689794160,12880,12880,12880,12880,2
20230710,135800,2689768400,12880,12870,12880,12870,740
20230710,135700,2680237400,12880,12880,12880,12880,0
20230710,135600,2680237400,12880,12870,12880,12870,239
20230710,135500,2677160270,12880,12890,12890,12880,12
20230710,135400,2677005690,12890,12890,12890,12890,4
20230710,135300,2676954130,12890,12890,12890,12890,0
20230710,135200,2676954130,12890,12890,12890,12870,605
20230710,135100,2669160760,12900,12900,12900,12900,1
20230710,135000,2669147860,12890,12890,12890,12890,666
20230710,134900,2660563120,12890,12900,12900,12890,328
20230710,134800,2656333120,12900,12900,12900,12900,0
20230710,134700,2656333120,12900,12900,12900,12900,0
20230710,134600,2656333120,12900,12890,12900,12890,63
20230710,134500,2655520430,12900,12900,12900,12890,242
20230710,134400,2652400070,12910,12910,12910,12910,50
20230710,134300,2651754570,12910,12910,12910,12910,79
20230710,134200,2650734680,12900,12900,12900,12900,1
20230710,134100,2650721780,12910,12910,12910,12910,152
20230710,134000,2648759460,12910,12900,12910,12890,755
20230710,133900,2639019670,12900,12900,12900,12900,0
20230710,133800,2639019670,12900,12890,12900,12890,495
20230710,133700,2632638710,12890,12890,12890,12890,0
20230710,133600,2632638710,12890,12890,12890,12890,1
20230710,133500,2632625820,12880,12870,12880,12870,720
20230710,133400,2623357880,12870,12870,12870,12870,5
20230710,133300,2623293530,12860,12860,12860,12860,102
20230710,133200,2621981810,12860,12860,12860,12860,354
20230710,133100,2617429370,12850,12850,12850,12850,40
20230710,133000,2616915370,12860,12860,12860,12860,119
20230710,132900,2615385030,12850,12850,12850,12850,15
20230710,132800,2615192280,12860,12840,12860,12840,75
20230710,132700,2614229180,12860,12840,12860,12840,953
20230710,132600,2601991990,12840,12840,12840,12840,1
20230710,132500,2601979150,12830,12820,12830,12820,245
20230710,132400,2598835950,12810,12810,12810,12810,101
20230710,132300,2597542140,12810,12820,12820,12810,50
20230710,132200,2596901630,12820,12810,12820,12810,729
20230710,132100,2587561750,12810,12820,12820,12810,36
20230710,132000,2587100580,12830,12840,12840,12830,619
20230710,131900,2579158610,12840,12830,12840,12830,197
20230710,131800,2576631090,12840,12840,12840,12840,56
20230710,131700,2575912050,12830,12840,12840,12830,204
20230710,131600,2573292840,12830,12820,12830,12820,153
20230710,131500,2571330210,12830,12840,12840,12830,366
20230710,131400,2566633270,12840,12840,12840,12840,18
20230710,131300,2566402150,12830,12830,12830,12830,0
20230710,131200,2566402150,12830,12830,12840,12830,40
20230710,131100,2565888770,12830,12830,12830,12830,20
20230710,131000,2565632170,12830,12830,12830,12830,730
20230710,130900,2556266270,12830,12840,12840,12830,3
20230710,130800,2556227760,12840,12840,12840,12840,122
20230710,130700,2554661280,12850,12860,12860,12850,666
20230710,130600,2546102800,12870,12870,12870,12870,5
20230710,130500,2546038450,12870,12870,12870,12870,0
20230710,130400,2546038450,12870,12870,12870,12870,0
20230710,130300,2546038450,12870,12860,12870,12860,64
20230710,130200,2545215400,12870,12860,12870,12860,80
20230710,130100,2544186570,12860,12860,12860,12860,1
20230710,130000,2544173710,12850,12860,12860,12850,44
20230710,125900,2543607890,12860,12850,12860,12850,143
20230710,125800,2541769520,12850,12850,12850,12850,2
20230710,125700,2541743820,12840,12840,12840,12840,0
20230710,125600,2541743820,12840,12850,12850,12840,111
20230710,125500,2540318260,12850,12860,12860,12850,57
20230710,125400,2539585270,12860,12860,12860,12860,293
20230710,125300,2535817290,12860,12840,12860,12830,293
20230710,125200,2532051460,12830,12830,12830,12830,151
20230710,125100,2530114130,12840,12850,12860,12840,144
20230710,125000,2528264880,12880,12830,12880,12830,1041
20230710,124900,2514882270,12830,12830,12830,12830,0
20230710,124800,2514882270,12830,12830,12830,12830,105
20230710,124700,2513535120,12830,12820,12830,12820,72
20230710,124600,2512611500,12810,12800,12810,12800,3052
20230710,124500,2473545660,12810,12780,12810,12780,295
20230710,124400,2469770350,12780,12770,12780,12770,75
20230710,124300,2468812350,12780,12780,12780,12780,41
20230710,124200,2468288370,12780,12780,12780,12780,1
20230710,124100,2468275590,12780,12790,12790,12770,1116
20230710,124000,2454018080,12790,12800,12800,12790,37
20230710,123900,2453544630,12800,12820,12820,12800,736
20230710,123800,2444121080,12810,12790,12810,12790,957
20230710,123700,2431876050,12790,12790,12790,12790,24
20230710,123600,2431569090,12790,12800,12800,12790,118
20230710,123500,2430059590,12790,12790,12790,12790,644
20230710,123400,2421822830,12800,12800,12800,12800,80
20230710,123300,2420798830,12800,12800,12800,12790,347
20230710,123200,2416357330,12810,12810,12810,12810,551
20230710,123100,2409299020,12810,12830,12830,12810,184
20230710,123000,2406939960,12810,12810,12810,12810,42
20230710,122900,2406401940,12810,12830,12840,12810,273
20230710,122800,2402902240,12820,12820,12820,12820,56
20230710,122700,2402184320,12820,12810,12820,12810,39
20230710,122600,2401684640,12810,12810,12810,12810,201
20230710,122500,2399109830,12810,12820,12820,12800,350
20230710,122400,2394628250,12830,12830,12830,12830,0
20230710,122300,2394628250,12830,12830,12830,12820,217
20230710,122200,2391845130,12840,12840,12840,12840,4
20230710,122100,2391793770,12840,12840,12840,12840,39
20230710,122000,2391293010,12830,12830,12830,12830,1218
20230710,121900,2375666070,12840,12840,12840,12840,113
20230710,121800,2374215150,12840,12840,12840,12840,0
20230710,121700,2374215150,12840,12830,12840,12830,126
20230710,121600,2372598300,12820,12830,12830,12810,183
20230710,121500,2370252710,12830,12820,12830,12810,970
20230710,121400,2357808800,12830,12830,12830,12830,159
20230710,121300,2355768830,12830,12850,12850,12830,89
20230710,121200,2354626070,12840,12840,12840,12840,105
20230710,121100,2353277870,12850,12840,12850,12840,39
20230710,121000,2352777090,12840,12840,12840,12840,8
20230710,120900,2352674370,12840,12840,12840,12840,2
20230710,120800,2352648690,12840,12850,12850,12820,99
20230710,120700,2351377600,12820,12830,12830,12820,241
20230710,120600,2348287410,12830,12840,12840,12810,219
20230710,120500,2345478900,12840,12840,12850,12840,131
20230710,120400,2343796800,12840,12850,12850,12840,20
20230710,120300,2343539900,12850,12860,12860,12850,495
20230710,120200,2337179040,12860,12850,12860,12850,140
20230710,120100,2335379660,12840,12840,12840,12830,747
20230710,120000,2325788230,12830,12830,12830,12810,216
20230710,115900,2323016990,12830,12820,12830,12810,484
20230710,115800,2316812770,12820,12820,12820,12820,21
20230710,115700,2316543550,12830,12830,12830,12830,0
20230710,115600,2316543550,12830,12810,12830,12810,291
20230710,115500,2312813230,12810,12810,12810,12810,293
20230710,115400,2309059900,12810,12820,12820,12810,102
20230710,115300,2307752280,12820,12810,12820,12810,400
20230710,115200,2302625280,12820,12820,12820,12810,105
20230710,115100,2301280180,12830,12820,12830,12820,277
20230710,115000,2297727270,12830,12820,12840,12820,263
20230710,114900,2294353770,12820,12830,12830,12820,453
20230710,114800,2288544780,12840,12820,12840,12820,394
20230710,114700,2283492940,12820,12820,12820,12820,167
20230710,114600,2281352000,12810,12780,12810,12780,293
20230710,114500,2277601900,12780,12780,12790,12770,429
20230710,114400,2272119100,12780,12800,12800,12780,365
20230710,114300,2267453070,12790,12790,12800,12790,65
20230710,114200,2266621520,12800,12780,12800,12780,398
20230710,114100,2261530490,12780,12790,12790,12770,392
20230710,114000,2256522770,12800,12790,12810,12780,1360
20230710,113900,2239112990,12800,12800,12810,12770,2814
20230710,113800,2203129740,12800,12790,12800,12770,3577
20230710,113700,2157387120,12800,12780,12800,12780,8965
20230710,113600,2042729940,12770,12760,12780,12730,1073
20230710,113500,2029042000,12760,12710,12770,12710,1737
20230710,113400,2006906130,12700,12700,12700,12680,1356
20230710,113300,1989698230,12700,12670,12700,12600,2467
20230710,113200,1958492580,12670,12640,12780,12640,4908
20230710,113100,1896231320,12640,12580,12670,12560,12560
20230710,113000,1738002550,12100,12100,12100,12100,0
20230710,112900,1738002550,12100,12880,12880,12100,34956
20230710,112800,1298310050,12880,12900,12900,12880,256
20230710,112700,1295008290,12910,12900,12910,12900,6
20230710,112600,1294930880,12910,12910,12910,12910,1
20230710,112500,1294917970,12910,12910,12910,12910,1
20230710,112400,1294905060,12910,12910,12910,12910,1
20230710,112300,1294892150,12900,12890,12900,12890,651
20230710,112200,1286496780,12890,12890,12890,12890,8
20230710,112100,1286393660,12880,12860,12880,12860,731
20230710,112000,1276986310,12850,12850,12850,12850,186
20230710,111900,1274596210,12850,12860,12860,12850,556
20230710,111800,1267447400,12860,12870,12870,12860,74
20230710,111700,1266495750,12880,12870,12880,12870,32
20230710,111600,1266083800,12860,12870,12870,12850,240
20230710,111500,1262997080,12870,12870,12880,12870,286
20230710,111400,1259316150,12890,12880,12890,12880,105
20230710,111300,1257963740,12880,12880,12880,12880,15
20230710,111200,1257770540,12870,12880,12890,12870,53
20230710,111100,1257087830,12890,12880,12890,12880,183
20230710,111000,1254730670,12870,12890,12890,12870,659
20230710,110900,1246246020,12910,12900,12910,12900,101
20230710,110800,1244943110,12890,12880,12890,12880,100
20230710,110700,1243655040,12880,12860,12880,12860,77
20230710,110600,1242664400,12900,12900,12900,12900,1
20230710,110500,1242651500,12870,12850,12870,12840,568
20230710,110400,1235351540,12810,12860,12860,12810,1180
20230710,110300,1220204990,12870,12870,12870,12870,390
20230710,110200,1215185690,12870,12940,12940,12800,6014
20230710,110100,1137918470,12920,12890,12940,12890,368
20230710,110000,1133170820,12880,12890,12890,12880,312
20230710,105900,1129151740,12880,12880,12890,12870,760
20230710,105800,1119362080,12880,12890,12890,12880,956
20230710,105700,1107048110,12890,12890,12890,12890,125
20230710,105600,1105436860,12910,12920,12920,12910,18
20230710,105500,1105204400,12920,12890,12920,12890,2
20230710,105400,1105178590,12920,12900,12920,12900,858
20230710,105300,1094105970,12910,12880,12910,12880,999
20230710,105200,1081230190,12890,12880,12890,12880,54
20230710,105100,1080534660,12880,12870,12880,12870,279
20230710,105000,1076941720,12880,12880,12880,12860,333
20230710,104900,1072653760,12880,12880,12880,12860,63
20230710,104800,1071842940,12870,12870,12870,12870,220
20230710,104700,1069011540,12870,12840,12870,12840,73
20230710,104600,1068073050,12840,12840,12860,12830,385
20230710,104500,1063129900,12840,12850,12850,12840,306
20230710,104400,1059200730,12850,12850,12860,12850,69
20230710,104300,1058314040,12850,12860,12860,12850,454
20230710,104200,1052480090,12860,12860,12860,12860,366
20230710,104100,1047773330,12880,12880,12880,12870,1545
20230710,104000,1027876440,12890,12880,12890,12880,218
20230710,103900,1025067740,12880,12880,12880,12870,51
20230710,103800,1024410880,12870,12890,12890,12870,546
20230710,103700,1017378540,12890,12890,12890,12890,17
20230710,103600,1017159410,12890,12870,12890,12870,340
20230710,103500,1012779790,12880,12890,12890,12870,236
20230710,103400,1009740030,12900,12920,12920,12900,48
20230710,103300,1009120810,12910,12920,12920,12910,461
20230710,103200,1003164740,12930,12930,12930,12930,4
20230710,103100,1003113020,12930,12960,12960,12920,2201
20230710,103000,974663910,12970,12980,12980,12970,262
20230710,102900,971265760,12970,12970,12970,12970,12
20230710,102800,971110120,12970,12970,12980,12970,26
20230710,102700,970772660,12980,12980,12980,12980,0
20230710,102600,970772660,12980,12970,12980,12960,153
20230710,102500,968788330,12970,12970,12980,12970,160
20230710,102400,966712970,12970,12970,12970,12970,197
20230710,102300,964157880,12980,12980,12980,12970,111
20230710,102200,962717140,12980,12970,12980,12970,104
20230710,102100,961367390,12980,12980,12990,12980,279
20230710,102000,957744960,12990,12990,12990,12990,62
20230710,101900,956939580,12980,12980,12980,12980,24
20230710,101800,956628060,12980,12990,12990,12980,30
20230710,101700,956238390,12970,12990,13000,12970,2596
20230710,101600,922548870,12980,12980,12980,12980,400
20230710,101500,917356870,12980,12990,12990,12980,137
20230710,101400,915577290,12980,12980,12990,12970,145
20230710,101300,913694060,12980,13000,13000,12980,803
20230710,101200,903263950,13010,12990,13010,12990,1954
20230710,101100,877862120,13000,13000,13000,12980,1432
20230710,101000,859250500,12990,13000,13000,12990,96
20230710,100900,858002640,13000,12980,13000,12980,203
20230710,100800,855366180,12990,12980,12990,12960,1035
20230710,100700,841922780,12970,12980,12980,12970,451
20230710,100600,836068920,12990,12970,12990,12970,33
20230710,100500,835640750,12980,12970,12980,12970,77
20230710,100400,834641300,12960,12980,12980,12960,314
20230710,100300,830568350,12970,12990,12990,12970,688
20230710,100200,821633980,12990,12990,12990,12990,203
20230710,100100,818997010,13000,12990,13000,12990,295
20230710,100000,815163440,12990,12980,13000,12980,189
20230710,095900,812708920,12990,12960,12990,12960,203
20230710,095800,810073550,12980,12950,13000,12950,2345
20230710,095700,779623450,12940,12920,12940,12920,863
20230710,095600,768464180,12900,12930,12940,12870,2710
20230710,095500,733539160,12930,12930,12930,12930,28
20230710,095400,733177120,12940,12960,12970,12940,931
20230710,095300,721121540,12960,12940,12960,12940,1483
20230710,095200,701925310,12940,12900,12940,12900,247
20230710,095100,698738290,12920,12960,12960,12900,1434
20230710,095000,680188730,12970,12950,12970,12950,1609
20230710,094900,659328000,12940,12910,12950,12910,669
20230710,094800,650676890,12910,12900,12920,12900,236
20230710,094700,647632460,12890,12920,12920,12890,178
20230710,094600,645334750,12930,12920,12930,12920,110
20230710,094500,643912520,12940,12930,12940,12910,394
20230710,094400,638816580,12920,12910,12930,12910,597
20230710,094300,631102840,12900,12890,12900,12880,1050
20230710,094200,617558750,12880,12860,12880,12860,685
20230710,094100,608736870,12850,12830,12850,12820,432
20230710,094000,603195140,12830,12830,12840,12830,114
20230710,093900,601732510,12840,12840,12870,12820,104
20230710,093800,600398320,12850,12790,12860,12790,5619
20230710,093700,528296400,12780,12760,12780,12740,1350
20230710,093600,511068460,12760,12750,12760,12740,1112
20230710,093500,496888310,12750,12750,12750,12740,14
20230710,093400,496709900,12750,12720,12750,12710,736
20230710,093300,487344290,12720,12760,12760,12710,2126
20230710,093200,460280590,12760,12770,12780,12750,463
20230710,093100,454374060,12770,12750,12770,12740,786
20230710,093000,444356260,12760,12780,12780,12760,117
20230710,092900,442862600,12750,12770,12780,12740,334
20230710,092800,438602700,12770,12780,12780,12770,63
20230710,092700,437798130,12780,12800,12840,12780,443
20230710,092600,432130380,12840,12800,12840,12800,31
20230710,092500,431733460,12850,12810,12850,12800,2263
20230710,092400,402683990,12800,12810,12810,12800,976
20230710,092300,390190010,12810,12810,12820,12800,483
20230710,092200,384002920,12810,12850,12850,12810,841
20230710,092100,373217670,12860,12860,12870,12840,797
20230710,092000,362973780,12860,12860,12860,12830,986
20230710,091900,350313870,12890,12880,12890,12860,653
20230710,091800,341909670,12880,12870,12900,12870,1630
20230710,091700,320921320,12880,12890,12900,12870,416
20230710,091600,315561250,12890,12870,12890,12870,408
20230710,091500,310309940,12870,12870,12890,12860,686
20230710,091400,301484210,12870,12870,12880,12860,713
20230710,091300,292306960,12870,12850,12880,12850,1008
20230710,091200,279331650,12850,12850,12860,12830,970
20230710,091100,266862490,12850,12870,12870,12820,752
20230710,091000,257209140,12870,12830,12890,12820,759
20230710,090900,247449870,12830,12790,12830,12790,1108
20230710,090800,233251960,12790,12780,12790,12700,7197
20230710,090700,141716400,12750,12730,12750,12710,704
20230710,090600,132756500,12730,12700,12730,12690,1231
20230710,090500,117108770,12720,12750,12760,12700,4786
20230710,090400,56216150,12750,12760,12760,12740,167
20230710,090300,54086730,12760,12780,12780,12750,1248
20230710,090200,38156840,12780,12830,12830,12770,888
20230710,090100,26783050,12830,12830,12870,12810,162
20230710,090000,24703370,12830,12920,12920,12800,1911