KissMeData/036620/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,191300,16137331785,4620,4620,4620,4620,25482
20230710,191200,16137331785,4620,4620,4620,4620,0
20230710,191100,16137331785,4620,4620,4620,4620,0
20230710,191000,16137331785,4620,4620,4620,4620,0
20230710,190900,16137331785,4620,4620,4620,4620,0
20230710,190800,16137331785,4620,4620,4620,4620,0
20230710,190700,16137331785,4620,4620,4620,4620,0
20230710,190600,16137331785,4620,4620,4620,4620,0
20230710,190500,16137331785,4620,4620,4620,4620,0
20230710,190400,16137331785,4620,4620,4620,4620,0
20230710,190300,16137331785,4620,4620,4620,4620,0
20230710,190200,16137331785,4620,4620,4620,4620,0
20230710,190100,16137331785,4620,4620,4620,4620,0
20230710,190000,16137331785,4620,4620,4620,4620,0
20230710,185900,16137331785,4620,4620,4620,4620,0
20230710,185800,16137331785,4620,4620,4620,4620,0
20230710,185700,16137331785,4620,4620,4620,4620,0
20230710,185600,16137331785,4620,4620,4620,4620,0
20230710,185500,16137331785,4620,4620,4620,4620,0
20230710,185400,16137331785,4620,4620,4620,4620,0
20230710,185300,16137331785,4620,4620,4620,4620,0
20230710,185200,16137331785,4620,4620,4620,4620,0
20230710,185100,16137331785,4620,4620,4620,4620,0
20230710,185000,16137331785,4620,4620,4620,4620,0
20230710,184900,16137331785,4620,4620,4620,4620,0
20230710,184800,16137331785,4620,4620,4620,4620,0
20230710,184700,16137331785,4620,4620,4620,4620,0
20230710,184600,16137331785,4620,4620,4620,4620,0
20230710,184500,16137331785,4620,4620,4620,4620,0
20230710,184400,16137331785,4620,4620,4620,4620,0
20230710,184300,16137331785,4620,4620,4620,4620,25482
20230710,184200,16137331785,4620,4620,4620,4620,0
20230710,184100,16137331785,4620,4620,4620,4620,0
20230710,184000,16137331785,4620,4620,4620,4620,0
20230710,183900,16137331785,4620,4620,4620,4620,0
20230710,183800,16137331785,4620,4620,4620,4620,0
20230710,183700,16137331785,4620,4620,4620,4620,0
20230710,183600,16137331785,4620,4620,4620,4620,0
20230710,183500,16137331785,4620,4620,4620,4620,0
20230710,183400,16137331785,4620,4620,4620,4620,0
20230710,183300,16137331785,4620,4620,4620,4620,0
20230710,183200,16137331785,4620,4620,4620,4620,0
20230710,183100,16137331785,4620,4620,4620,4620,0
20230710,183000,16137331785,4620,4620,4620,4620,0
20230710,182900,16137331785,4620,4620,4620,4620,0
20230710,182800,16137331785,4620,4620,4620,4620,0
20230710,182700,16137331785,4620,4620,4620,4620,0
20230710,182600,16137331785,4620,4620,4620,4620,0
20230710,182500,16137331785,4620,4620,4620,4620,0
20230710,182400,16137331785,4620,4620,4620,4620,0
20230710,182300,16137331785,4620,4620,4620,4620,0
20230710,182200,16137331785,4620,4620,4620,4620,0
20230710,182100,16137331785,4620,4620,4620,4620,0
20230710,182000,16137331785,4620,4620,4620,4620,0
20230710,181900,16137331785,4620,4620,4620,4620,0
20230710,181800,16137331785,4620,4620,4620,4620,0
20230710,181700,16137331785,4620,4620,4620,4620,0
20230710,181600,16137331785,4620,4620,4620,4620,0
20230710,181500,16137331785,4620,4620,4620,4620,0
20230710,181400,16137331785,4620,4620,4620,4620,0
20230710,181300,16137331785,4620,4620,4620,4620,25482
20230710,181200,16137331785,4620,4620,4620,4620,0
20230710,181100,16137331785,4620,4620,4620,4620,0
20230710,181000,16137331785,4620,4620,4620,4620,0
20230710,180900,16137331785,4620,4620,4620,4620,0
20230710,180800,16137331785,4620,4620,4620,4620,0
20230710,180700,16137331785,4620,4620,4620,4620,0
20230710,180600,16137331785,4620,4620,4620,4620,0
20230710,180500,16137331785,4620,4620,4620,4620,0
20230710,180400,16137331785,4620,4620,4620,4620,0
20230710,180300,16137331785,4620,4620,4620,4620,0
20230710,180200,16137331785,4620,4620,4620,4620,0
20230710,180100,16137331785,4620,4620,4620,4620,0
20230710,180000,16137331785,4620,4620,4620,4620,0
20230710,175900,16137331785,4620,4620,4620,4620,0
20230710,175800,16137331785,4620,4620,4620,4620,0
20230710,175700,16137331785,4620,4620,4620,4620,0
20230710,175600,16137331785,4620,4620,4620,4620,0
20230710,175500,16137331785,4620,4620,4620,4620,0
20230710,175400,16137331785,4620,4620,4620,4620,0
20230710,175300,16137331785,4620,4620,4620,4620,0
20230710,175200,16137331785,4620,4620,4620,4620,0
20230710,175100,16137331785,4620,4620,4620,4620,0
20230710,175000,16137331785,4620,4620,4620,4620,0
20230710,174900,16137331785,4620,4620,4620,4620,0
20230710,174800,16137331785,4620,4620,4620,4620,0
20230710,174700,16137331785,4620,4620,4620,4620,0
20230710,174600,16137331785,4620,4620,4620,4620,0
20230710,174500,16137331785,4620,4620,4620,4620,0
20230710,174400,16137331785,4620,4620,4620,4620,0
20230710,174300,16137331785,4620,4620,4620,4620,25482
20230710,174200,16137331785,4620,4620,4620,4620,0
20230710,174100,16137331785,4620,4620,4620,4620,0
20230710,174000,16137331785,4620,4620,4620,4620,0
20230710,173900,16137331785,4620,4620,4620,4620,0
20230710,173800,16137331785,4620,4620,4620,4620,0
20230710,173700,16137331785,4620,4620,4620,4620,0
20230710,173600,16137331785,4620,4620,4620,4620,0
20230710,173500,16137331785,4620,4620,4620,4620,0
20230710,173400,16137331785,4620,4620,4620,4620,0
20230710,173300,16137331785,4620,4620,4620,4620,0
20230710,173200,16137331785,4620,4620,4620,4620,0
20230710,173100,16137331785,4620,4620,4620,4620,0
20230710,173000,16137331785,4620,4620,4620,4620,0
20230710,172900,16137331785,4620,4620,4620,4620,0
20230710,172800,16137331785,4620,4620,4620,4620,0
20230710,172700,16137331785,4620,4620,4620,4620,0
20230710,172600,16137331785,4620,4620,4620,4620,0
20230710,172500,16137331785,4620,4620,4620,4620,0
20230710,172400,16137331785,4620,4620,4620,4620,0
20230710,172300,16137331785,4620,4620,4620,4620,0
20230710,172200,16137331785,4620,4620,4620,4620,0
20230710,172100,16137331785,4620,4620,4620,4620,0
20230710,172000,16137331785,4620,4620,4620,4620,0
20230710,171900,16137331785,4620,4620,4620,4620,0
20230710,171800,16137331785,4620,4620,4620,4620,0
20230710,171700,16137331785,4620,4620,4620,4620,0
20230710,171600,16137331785,4620,4620,4620,4620,0
20230710,171500,16137331785,4620,4620,4620,4620,0
20230710,171400,16137331785,4620,4620,4620,4620,0
20230710,171300,16137331785,4620,4620,4620,4620,25482
20230710,171200,16137331785,4620,4620,4620,4620,0
20230710,171100,16137331785,4620,4620,4620,4620,0
20230710,171000,16137331785,4620,4620,4620,4620,0
20230710,170900,16137331785,4620,4620,4620,4620,0
20230710,170800,16137331785,4620,4620,4620,4620,0
20230710,170700,16137331785,4620,4620,4620,4620,0
20230710,170600,16137331785,4620,4620,4620,4620,0
20230710,170500,16137331785,4620,4620,4620,4620,0
20230710,170400,16137331785,4620,4620,4620,4620,0
20230710,170300,16137331785,4620,4620,4620,4620,0
20230710,170200,16137331785,4620,4620,4620,4620,0
20230710,170100,16137331785,4620,4620,4620,4620,0
20230710,170000,16137331785,4620,4620,4620,4620,0
20230710,165900,16137331785,4620,4620,4620,4620,0
20230710,165800,16137331785,4620,4620,4620,4620,0
20230710,165700,16137331785,4620,4620,4620,4620,0
20230710,165600,16137331785,4620,4620,4620,4620,0
20230710,165500,16137331785,4620,4620,4620,4620,0
20230710,165400,16137331785,4620,4620,4620,4620,0
20230710,165300,16137331785,4620,4620,4620,4620,0
20230710,165200,16137331785,4620,4620,4620,4620,0
20230710,165100,16137331785,4620,4620,4620,4620,0
20230710,165000,16137331785,4620,4620,4620,4620,0
20230710,164900,16137331785,4620,4620,4620,4620,0
20230710,164800,16137331785,4620,4620,4620,4620,0
20230710,164700,16137331785,4620,4620,4620,4620,0
20230710,164600,16137331785,4620,4620,4620,4620,0
20230710,164500,16137331785,4620,4620,4620,4620,0
20230710,164400,16137331785,4620,4620,4620,4620,0
20230710,164300,16137331785,4620,4620,4620,4620,25482
20230710,164200,16137331785,4620,4620,4620,4620,0
20230710,164100,16137331785,4620,4620,4620,4620,0
20230710,164000,16137331785,4620,4620,4620,4620,0
20230710,163900,16137331785,4620,4620,4620,4620,0
20230710,163800,16137331785,4620,4620,4620,4620,0
20230710,163700,16137331785,4620,4620,4620,4620,0
20230710,163600,16137331785,4620,4620,4620,4620,0
20230710,163500,16137331785,4620,4620,4620,4620,0
20230710,163400,16137331785,4620,4620,4620,4620,0
20230710,163300,16137331785,4620,4620,4620,4620,0
20230710,163200,16137331785,4620,4620,4620,4620,0
20230710,163100,16137331785,4620,4620,4620,4620,0
20230710,163000,16137331785,4620,4620,4620,4620,0
20230710,162900,16137331785,4620,4620,4620,4620,0
20230710,162800,16137331785,4620,4620,4620,4620,0
20230710,162700,16137331785,4620,4620,4620,4620,0
20230710,162600,16137331785,4620,4620,4620,4620,0
20230710,162500,16137331785,4620,4620,4620,4620,0
20230710,162400,16137331785,4620,4620,4620,4620,0
20230710,162300,16137331785,4620,4620,4620,4620,0
20230710,162200,16137331785,4620,4620,4620,4620,0
20230710,162100,16137331785,4620,4620,4620,4620,0
20230710,162000,16137331785,4620,4620,4620,4620,0
20230710,161900,16137331785,4620,4620,4620,4620,0
20230710,161800,16137331785,4620,4620,4620,4620,0
20230710,161700,16137331785,4620,4620,4620,4620,0
20230710,161600,16137331785,4620,4620,4620,4620,0
20230710,161500,16137331785,4620,4620,4620,4620,0
20230710,161400,16137331785,4620,4620,4620,4620,0
20230710,161300,16137331785,4620,4620,4620,4620,25482
20230710,161200,16137331785,4620,4620,4620,4620,0
20230710,161100,16137331785,4620,4620,4620,4620,0
20230710,161000,16137331785,4620,4620,4620,4620,0
20230710,160900,16137331785,4620,4620,4620,4620,0
20230710,160800,16137331785,4620,4620,4620,4620,0
20230710,160700,16137331785,4620,4620,4620,4620,0
20230710,160600,16137331785,4620,4620,4620,4620,0
20230710,160500,16137331785,4620,4620,4620,4620,0
20230710,160400,16137331785,4620,4620,4620,4620,0
20230710,160300,16137331785,4620,4620,4620,4620,0
20230710,160200,16137331785,4620,4620,4620,4620,0
20230710,160100,16137331785,4620,4620,4620,4620,0
20230710,160000,16137331785,4620,4620,4620,4620,0
20230710,155900,16137331785,4620,4620,4620,4620,0
20230710,155800,16137331785,4620,4620,4620,4620,0
20230710,155700,16137331785,4620,4620,4620,4620,0
20230710,155600,16137331785,4620,4620,4620,4620,0
20230710,155500,16137331785,4620,4620,4620,4620,0
20230710,155400,16137331785,4620,4620,4620,4620,0
20230710,155300,16137331785,4620,4620,4620,4620,0
20230710,155200,16137331785,4620,4620,4620,4620,0
20230710,155100,16137331785,4620,4620,4620,4620,0
20230710,155000,16137331785,4620,4620,4620,4620,0
20230710,154900,16137331785,4620,4620,4620,4620,0
20230710,154800,16137331785,4620,4620,4620,4620,0
20230710,154700,16137331785,4620,4620,4620,4620,0
20230710,154600,16137331785,4620,4620,4620,4620,0
20230710,154500,16137331785,4620,4620,4620,4620,0
20230710,154400,16137331785,4620,4620,4620,4620,0
20230710,154300,16137331785,4620,4620,4620,4620,25482
20230710,154200,16137331785,4620,4620,4620,4620,0
20230710,154100,16137331785,4620,4620,4620,4620,0
20230710,154000,16137331785,4620,4620,4620,4620,0
20230710,153900,16137331785,4620,4620,4620,4620,0
20230710,153800,16137331785,4620,4620,4620,4620,0
20230710,153700,16137331785,4620,4620,4620,4620,0
20230710,153600,16137331785,4620,4620,4620,4620,0
20230710,153500,16137331785,4620,4620,4620,4620,0
20230710,153400,16137331785,4620,4620,4620,4620,0
20230710,153300,16137331785,4620,4620,4620,4620,0
20230710,153200,16137331785,4620,4620,4620,4620,0
20230710,153100,16137331785,4620,4620,4620,4620,0
20230710,153000,16137331785,4620,4620,4620,4620,25482
20230710,152900,16019604945,4610,4610,4610,4610,0
20230710,152800,16019604945,4610,4610,4610,4610,0
20230710,152700,16019604945,4610,4610,4610,4610,0
20230710,152600,16019604945,4610,4610,4610,4610,0
20230710,152500,16019604945,4610,4610,4610,4610,0
20230710,152400,16019604945,4610,4610,4610,4610,0
20230710,152300,16019604945,4610,4610,4610,4610,0
20230710,152200,16019604945,4610,4610,4610,4610,0
20230710,152100,16019604945,4610,4610,4610,4610,0
20230710,152000,16019604945,4610,4610,4610,4610,0
20230710,151900,16019604945,4610,4605,4610,4600,3985
20230710,151800,16001252870,4610,4605,4610,4605,3477
20230710,151700,15985235025,4610,4600,4610,4600,4286
20230710,151600,15965496840,4600,4580,4600,4580,15614
20230710,151500,15893910520,4580,4590,4590,4580,8837
20230710,151400,15853367495,4595,4600,4600,4590,588
20230710,151300,15850665945,4600,4595,4600,4595,2077
20230710,151200,15841121625,4610,4610,4610,4600,1699
20230710,151100,15833299945,4600,4595,4600,4595,2064
20230710,151000,15823806270,4600,4605,4610,4600,5722
20230710,150900,15797459850,4610,4610,4610,4605,2625
20230710,150800,15785368650,4600,4605,4610,4600,2910
20230710,150700,15771970335,4605,4610,4610,4605,3923
20230710,150600,15753900405,4610,4620,4620,4610,7117
20230710,150500,15721026760,4625,4630,4630,4625,2475
20230710,150400,15709568425,4630,4630,4635,4630,354
20230710,150300,15707927915,4630,4635,4635,4630,156
20230710,150200,15707204890,4635,4635,4640,4635,208
20230710,150100,15706240805,4640,4635,4645,4635,1284
20230710,150000,15700282795,4635,4640,4640,4635,787
20230710,145900,15696631540,4640,4640,4640,4635,1972
20230710,145800,15687482510,4635,4640,4640,4635,2193
20230710,145700,15677307345,4640,4640,4640,4635,1392
20230710,145600,15670848715,4640,4640,4640,4630,1980
20230710,145500,15661673305,4640,4645,4645,4640,6924
20230710,145400,15629514720,4640,4640,4640,4640,2031
20230710,145300,15620090880,4640,4640,4640,4625,4705
20230710,145200,15598295360,4640,4640,4645,4630,4732
20230710,145100,15576345460,4640,4645,4645,4635,1789
20230710,145000,15568046425,4630,4640,4645,4630,1563
20230710,144900,15560791905,4640,4650,4650,4635,1714
20230710,144800,15552834005,4650,4645,4650,4640,1272
20230710,144700,15546924720,4640,4640,4645,4640,614
20230710,144600,15544073760,4645,4650,4650,4630,3522
20230710,144500,15527729080,4650,4650,4655,4650,909
20230710,144400,15523500210,4650,4655,4665,4650,7461
20230710,144300,15488758260,4650,4640,4650,4640,5005
20230710,144200,15465494090,4640,4630,4640,4630,5781
20230710,144100,15438699265,4630,4630,4635,4625,1235
20230710,144000,15432980120,4635,4635,4635,4625,1348
20230710,143900,15426734700,4630,4630,4635,4630,831
20230710,143800,15422883170,4635,4645,4645,4635,1035
20230710,143700,15418079195,4645,4640,4645,4640,698
20230710,143600,15414838400,4635,4635,4635,4635,201
20230710,143500,15413906765,4630,4630,4645,4630,10388
20230710,143400,15365752340,4620,4625,4630,4620,893
20230710,143300,15361620705,4630,4650,4655,4630,24102
20230710,143200,15249878945,4650,4650,4655,4645,1611
20230710,143100,15242384240,4645,4635,4645,4635,399
20230710,143000,15240531220,4635,4620,4635,4620,5535
20230710,142900,15214922655,4615,4610,4615,4610,2660
20230710,142800,15202646860,4610,4615,4615,4610,893
20230710,142700,15198529630,4615,4610,4615,4610,3887
20230710,142600,15180608200,4615,4615,4615,4610,732
20230710,142500,15177233200,4615,4615,4615,4615,831
20230710,142400,15173398135,4620,4620,4620,4615,721
20230710,142300,15170067665,4620,4625,4625,4620,697
20230710,142200,15166847410,4625,4625,4625,4625,909
20230710,142100,15162643285,4625,4620,4625,4615,1015
20230710,142000,15157955000,4620,4610,4620,4610,6955
20230710,141900,15125842395,4615,4610,4615,4610,338
20230710,141800,15124283530,4605,4605,4610,4605,2172
20230710,141700,15114280515,4600,4605,4605,4600,1148
20230710,141600,15108994280,4605,4615,4615,4605,108
20230710,141500,15108496895,4615,4600,4615,4595,13606
20230710,141400,15045882345,4595,4600,4600,4595,5078
20230710,141300,15022532410,4600,4600,4605,4600,2378
20230710,141200,15011593490,4605,4605,4605,4605,322
20230710,141100,15010110680,4600,4605,4605,4600,2395
20230710,141000,14999091780,4600,4605,4605,4600,3244
20230710,140900,14984167745,4605,4605,4605,4600,404
20230710,140800,14982307335,4605,4610,4610,4605,2433
20230710,140700,14971103335,4605,4610,4610,4605,405
20230710,140600,14969237285,4605,4620,4620,4605,2471
20230710,140500,14957856950,4620,4610,4620,4610,504
20230710,140400,14955530520,4610,4615,4620,4605,2108
20230710,140300,14945813600,4615,4615,4615,4615,1608
20230710,140200,14938392680,4610,4605,4615,4605,3156
20230710,140100,14923845645,4600,4600,4610,4600,9011
20230710,140000,14882368525,4600,4600,4605,4600,2214
20230710,135900,14872184105,4605,4605,4605,4605,492
20230710,135800,14869918445,4605,4610,4610,4605,213
20230710,135700,14868936930,4610,4620,4620,4610,1974
20230710,135600,14859828585,4620,4625,4625,4620,752
20230710,135500,14856352190,4630,4625,4630,4625,241
20230710,135400,14855237365,4625,4640,4640,4625,965
20230710,135300,14850766635,4640,4645,4645,4640,1360
20230710,135200,14844453800,4640,4645,4650,4640,1430
20230710,135100,14837813495,4645,4645,4650,4645,1271
20230710,135000,14831909485,4645,4645,4650,4645,1774
20230710,134900,14823667150,4645,4645,4650,4645,4183
20230710,134800,14804236560,4640,4640,4640,4630,3220
20230710,134700,14789297050,4640,4620,4645,4620,7339
20230710,134600,14755245950,4615,4605,4615,4605,4119
20230710,134500,14736265015,4605,4610,4610,4600,8062
20230710,134400,14699169475,4615,4610,4615,4605,1575
20230710,134300,14691905960,4605,4620,4620,4605,939
20230710,134200,14687576435,4620,4600,4625,4600,2830
20230710,134100,14674531855,4605,4615,4620,4605,3430
20230710,134000,14658711245,4615,4605,4615,4600,2746
20230710,133900,14646057025,4605,4610,4610,4600,1019
20230710,133800,14641366185,4610,4620,4620,4610,952
20230710,133700,14636976800,4620,4595,4625,4595,4759
20230710,133600,14615041490,4595,4605,4605,4595,1336
20230710,133500,14608899925,4600,4605,4605,4600,2022
20230710,133400,14599589615,4605,4585,4605,4585,4277
20230710,133300,14579945970,4580,4580,4580,4580,682
20230710,133200,14576822410,4580,4595,4605,4580,6627
20230710,133100,14546434680,4585,4585,4585,4580,2260
20230710,133000,14536073680,4585,4580,4585,4580,808
20230710,132900,14532371685,4580,4580,4580,4580,1100
20230710,132800,14527333685,4575,4580,4580,4575,5106
20230710,132700,14503950545,4580,4580,4580,4575,649
20230710,132600,14500979780,4580,4580,4580,4580,1136
20230710,132500,14495776900,4580,4575,4580,4575,2340
20230710,132400,14485063610,4575,4575,4575,4575,5590
20230710,132300,14459489360,4575,4575,4580,4575,1822
20230710,132200,14451153635,4575,4575,4575,4570,4873
20230710,132100,14428870985,4575,4580,4580,4570,1780
20230710,132000,14420726155,4575,4580,4580,4575,1050
20230710,131900,14415918105,4580,4585,4590,4580,3175
20230710,131800,14401363920,4580,4580,4585,4580,1533
20230710,131700,14394339240,4580,4595,4595,4570,14339
20230710,131600,14328688620,4600,4625,4625,4600,21379
20230710,131500,14230147800,4630,4630,4630,4625,476
20230710,131400,14227946215,4630,4630,4640,4625,389
20230710,131300,14226143600,4630,4635,4640,4625,2032
20230710,131200,14216736465,4640,4630,4645,4625,1398
20230710,131100,14210267105,4630,4630,4630,4625,2972
20230710,131000,14196514645,4630,4640,4645,4625,2153
20230710,130900,14186550600,4645,4620,4650,4620,6648
20230710,130800,14155831285,4620,4620,4620,4620,313
20230710,130700,14154385225,4620,4615,4620,4615,3888
20230710,130600,14136437005,4615,4630,4630,4615,2295
20230710,130500,14125831990,4630,4625,4640,4615,13038
20230710,130400,14065603585,4625,4620,4630,4620,2645
20230710,130300,14053376210,4620,4625,4630,4620,4159
20230710,130200,14034159970,4620,4630,4630,4620,3745
20230710,130100,14016843120,4625,4630,4640,4625,4001
20230710,130000,13998325130,4630,4650,4650,4630,13227
20230710,125900,13936978710,4655,4660,4660,4650,10072
20230710,125800,13890117790,4660,4660,4660,4655,4250
20230710,125700,13870326795,4660,4660,4685,4655,2343
20230710,125600,13859412305,4665,4660,4665,4655,5521
20230710,125500,13833688010,4655,4680,4680,4655,733
20230710,125400,13830271895,4680,4675,4680,4660,5512
20230710,125300,13804558740,4675,4685,4685,4675,1914
20230710,125200,13795602385,4680,4675,4695,4675,2160
20230710,125100,13785486555,4675,4685,4685,4675,8138
20230710,125000,13747398640,4685,4680,4685,4665,6313
20230710,124900,13717898775,4680,4680,4695,4675,7675
20230710,124800,13681998385,4680,4695,4695,4680,360
20230710,124700,13680310460,4690,4700,4700,4690,677
20230710,124600,13677133170,4700,4700,4700,4700,529
20230710,124500,13674646870,4700,4700,4700,4700,1380
20230710,124400,13668160870,4695,4695,4700,4695,154
20230710,124300,13667437830,4695,4695,4695,4695,60
20230710,124200,13667156130,4695,4710,4710,4680,6276
20230710,124100,13637738720,4710,4710,4710,4705,201
20230710,124000,13636792510,4700,4700,4700,4700,80
20230710,123900,13636416510,4700,4700,4700,4700,393
20230710,123800,13634569410,4700,4700,4700,4695,3211
20230710,123700,13619478065,4685,4700,4700,4685,1858
20230710,123600,13610762400,4705,4705,4705,4705,236
20230710,123500,13609652020,4705,4705,4705,4705,18
20230710,123400,13609567330,4710,4710,4710,4710,426
20230710,123300,13607560870,4700,4700,4700,4700,223
20230710,123200,13606512770,4700,4720,4720,4700,455
20230710,123100,13604372400,4730,4735,4740,4730,955
20230710,123000,13599851060,4740,4740,4745,4740,3616
20230710,122900,13582695085,4720,4710,4730,4710,5062
20230710,122800,13558788435,4710,4690,4710,4690,692
20230710,122700,13555533335,4690,4695,4700,4690,9078
20230710,122600,13512947520,4690,4695,4695,4690,3551
20230710,122500,13496277715,4695,4720,4720,4695,2031
20230710,122400,13486731580,4720,4720,4720,4720,440
20230710,122300,13484654780,4725,4740,4740,4720,2609
20230710,122200,13472327370,4730,4725,4745,4725,25450
20230710,122100,13351807265,4725,4700,4725,4690,24641
20230710,122000,13235767505,4700,4700,4700,4700,514
20230710,121900,13233351705,4700,4700,4700,4695,1010
20230710,121800,13228605110,4695,4690,4695,4685,6591
20230710,121700,13197686645,4695,4695,4695,4685,2176
20230710,121600,13187476860,4695,4700,4700,4685,4060
20230710,121500,13168414995,4700,4700,4700,4700,232
20230710,121400,13167324595,4700,4700,4700,4700,590
20230710,121300,13164551595,4700,4680,4700,4675,1288
20230710,121200,13158515420,4685,4695,4695,4685,223
20230710,121100,13157469635,4700,4670,4700,4665,7516
20230710,121000,13122200435,4660,4655,4670,4655,1222
20230710,120900,13116504250,4670,4670,4670,4655,3161
20230710,120800,13101780485,4670,4670,4670,4655,9993
20230710,120700,13055203510,4675,4675,4675,4675,71
20230710,120600,13054871585,4675,4675,4675,4660,5703
20230710,120500,13028242565,4675,4680,4680,4675,4942
20230710,120400,13005132400,4675,4700,4700,4675,4303
20230710,120300,12984978260,4700,4695,4700,4695,4201
20230710,120200,12965254315,4700,4710,4710,4695,10794
20230710,120100,12914527565,4700,4705,4705,4700,1689
20230710,120000,12906587005,4700,4705,4705,4700,888
20230710,115900,12902411695,4700,4710,4710,4700,10267
20230710,115800,12854101305,4710,4735,4735,4700,7889
20230710,115700,12816937705,4735,4735,4735,4735,138
20230710,115600,12816284275,4735,4735,4735,4735,1391
20230710,115500,12809697890,4735,4715,4735,4715,4304
20230710,115400,12789381210,4710,4720,4720,4710,5172
20230710,115300,12765021060,4710,4710,4720,4710,1971
20230710,115200,12755737305,4710,4725,4725,4710,5766
20230710,115100,12728578635,4730,4725,4730,4710,2302
20230710,115000,12717699190,4730,4735,4740,4710,7351
20230710,114900,12683037140,4705,4740,4745,4705,8843
20230710,114800,12641346815,4745,4740,4745,4720,5722
20230710,114700,12614222780,4735,4720,4760,4715,5241
20230710,114600,12589347615,4720,4715,4720,4705,4832
20230710,114500,12566583625,4715,4715,4715,4710,422
20230710,114400,12564595380,4710,4710,4715,4705,1350
20230710,114300,12558237665,4705,4725,4730,4690,13944
20230710,114200,12492632785,4725,4745,4750,4725,16210
20230710,114100,12415889325,4750,4750,4755,4745,9041
20230710,114000,12372955870,4755,4775,4780,4750,7262
20230710,113900,12338389710,4780,4795,4795,4775,10664
20230710,113800,12287385955,4795,4775,4795,4765,14604
20230710,113700,12217523185,4785,4780,4790,4770,15119
20230710,113600,12145175785,4785,4770,4785,4765,4619
20230710,113500,12123109675,4770,4775,4775,4765,2972
20230710,113400,12108932060,4775,4775,4785,4770,3106
20230710,113300,12094093825,4780,4770,4785,4765,6476
20230710,113200,12063175620,4770,4780,4780,4765,2866
20230710,113100,12049502790,4785,4770,4790,4770,19605
20230710,113000,11955726315,4780,4755,4780,4755,16835
20230710,112900,11875507585,4750,4740,4750,4735,13142
20230710,112800,11813169030,4740,4735,4750,4735,3719
20230710,112700,11795527800,4735,4750,4750,4700,19235
20230710,112600,11704641700,4740,4765,4765,4740,5899
20230710,112500,11676612095,4760,4755,4765,4750,2322
20230710,112400,11665561185,4760,4770,4775,4760,3602
20230710,112300,11648385920,4775,4765,4775,4765,6414
20230710,112200,11617797590,4770,4770,4775,4760,3386
20230710,112100,11601654060,4775,4770,4785,4760,4676
20230710,112000,11579307335,4770,4755,4770,4735,16000
20230710,111900,11503284020,4760,4750,4770,4750,9943
20230710,111800,11455918685,4760,4780,4785,4750,10895
20230710,111700,11403992895,4785,4780,4785,4770,9106
20230710,111600,11360474155,4785,4785,4790,4770,26524
20230710,111500,11233681930,4780,4775,4790,4765,7613
20230710,111400,11197306490,4790,4795,4800,4765,20990
20230710,111300,11096762425,4800,4785,4800,4780,21393
20230710,111200,10994229465,4790,4780,4790,4775,8109
20230710,111100,10955433845,4785,4775,4785,4775,10169
20230710,111000,10906817685,4780,4770,4785,4760,9283
20230710,110900,10862562035,4785,4785,4785,4770,9284
20230710,110800,10818168835,4775,4790,4790,4770,13182
20230710,110700,10755147990,4790,4800,4805,4770,27077
20230710,110600,10625559585,4800,4800,4805,4775,21900
20230710,110500,10520612125,4800,4810,4810,4785,29656
20230710,110400,10378256980,4810,4810,4810,4795,27767
20230710,110300,10244821980,4805,4805,4815,4795,46960
20230710,110200,10019215365,4810,4790,4820,4775,54104
20230710,110100,9759534175,4790,4765,4795,4765,19743
20230710,110000,9665162815,4770,4745,4770,4735,20881
20230710,105900,9565873060,4750,4735,4765,4735,16535
20230710,105800,9487345915,4740,4735,4750,4730,11092
20230710,105700,9434791660,4735,4740,4755,4725,51399
20230710,105600,9191476870,4740,4750,4780,4735,42757
20230710,105500,8988436675,4750,4765,4815,4730,96901
20230710,105400,8525728595,4765,4765,4810,4750,141116
20230710,105300,7851236970,4760,4705,4765,4705,96700
20230710,105200,7393469435,4705,4695,4705,4680,29394
20230710,105100,7255361040,4700,4675,4700,4670,25015
20230710,105000,7138115160,4675,4670,4675,4665,5704
20230710,104900,7111477095,4670,4660,4670,4660,13660
20230710,104800,7047740785,4655,4660,4665,4655,4887
20230710,104700,7024967775,4660,4670,4670,4660,2349
20230710,104600,7014021425,4665,4660,4665,4660,8670
20230710,104500,6973603095,4660,4655,4665,4655,5347
20230710,104400,6948686225,4655,4645,4655,4640,2488
20230710,104300,6937119825,4640,4650,4650,4635,2825
20230710,104200,6924004750,4650,4660,4660,4645,2397
20230710,104100,6912858835,4655,4645,4655,4645,5408
20230710,104000,6887708745,4645,4640,4650,4640,4514
20230710,103900,6866744280,4640,4640,4645,4640,2248
20230710,103800,6856313310,4640,4620,4640,4620,4790
20230710,103700,6834133575,4615,4620,4625,4615,3686
20230710,103600,6817115310,4620,4630,4630,4620,6003
20230710,103500,6789328355,4635,4615,4640,4615,4166
20230710,103400,6770037305,4615,4610,4615,4605,1160
20230710,103300,6764685885,4610,4605,4610,4605,521
20230710,103200,6762286315,4610,4600,4610,4600,1248
20230710,103100,6756540080,4600,4605,4610,4595,403
20230710,103000,6754686955,4605,4610,4610,4605,6757
20230710,102900,6723537195,4610,4615,4615,4610,363
20230710,102800,6721861955,4615,4595,4615,4585,3560
20230710,102700,6705472350,4575,4565,4585,4565,24263
20230710,102600,6594387320,4560,4555,4560,4550,4756
20230710,102500,6572719800,4555,4555,4555,4550,734
20230710,102400,6569376975,4550,4555,4555,4550,814
20230710,102300,6565672705,4550,4560,4560,4550,3784
20230710,102200,6548439930,4560,4560,4560,4555,197
20230710,102100,6547542275,4555,4550,4560,4550,942
20230710,102000,6543251520,4555,4550,4555,4540,972
20230710,101900,6538831700,4555,4540,4555,4535,1233
20230710,101800,6533235000,4540,4545,4545,4535,3607
20230710,101700,6516855700,4535,4545,4545,4530,4146
20230710,101600,6498058790,4530,4540,4550,4530,6728
20230710,101500,6467541765,4540,4545,4550,4535,6434
20230710,101400,6438304830,4550,4550,4555,4545,2321
20230710,101300,6427743785,4555,4560,4565,4550,5667
20230710,101200,6401922700,4565,4580,4585,4565,4865
20230710,101100,6379683855,4575,4570,4580,4555,3026
20230710,101000,6365851810,4580,4565,4580,4550,5649
20230710,100900,6340044825,4565,4530,4565,4530,3369
20230710,100800,6324730055,4530,4525,4530,4525,2062
20230710,100700,6315393325,4525,4545,4545,4525,4706
20230710,100600,6294061370,4545,4525,4560,4525,7813
20230710,100500,6258586390,4520,4535,4535,4520,10195
20230710,100400,6212411230,4540,4540,4545,4535,801
20230710,100300,6208775065,4545,4560,4560,4530,12831
20230710,100200,6150480930,4560,4570,4570,4560,12682
20230710,100100,6092626600,4570,4575,4575,4565,2554
20230710,100000,6080955200,4575,4570,4575,4570,1853
20230710,095900,6072486100,4570,4575,4580,4570,8169
20230710,095800,6035127355,4575,4595,4595,4575,9333
20230710,095700,5992336705,4595,4595,4595,4590,3842
20230710,095600,5974690460,4590,4590,4595,4590,1639
20230710,095500,5967167400,4590,4605,4605,4590,7005
20230710,095400,5934998155,4600,4595,4600,4590,3001
20230710,095300,5921213980,4595,4605,4605,4595,1778
20230710,095200,5913036775,4605,4610,4615,4605,6889
20230710,095100,5881307500,4615,4610,4615,4600,2831
20230710,095000,5868266530,4610,4610,4615,4610,1678
20230710,094900,5860530585,4610,4635,4635,4610,4227
20230710,094800,5840987490,4635,4645,4645,4635,3757
20230710,094700,5823553010,4645,4640,4650,4640,3866
20230710,094600,5805600130,4645,4640,4645,4630,2889
20230710,094500,5792208130,4640,4635,4640,4630,2607
20230710,094400,5780126335,4635,4635,4640,4630,5022
20230710,094300,5756838430,4635,4610,4640,4610,4702
20230710,094200,5735105970,4620,4620,4635,4610,14319
20230710,094100,5668915740,4620,4575,4620,4575,4495
20230710,094000,5648214990,4575,4550,4575,4550,5856
20230710,093900,5621473145,4565,4555,4570,4535,8928
20230710,093800,5580824445,4565,4570,4580,4545,23113
20230710,093700,5475466990,4570,4590,4590,4570,3130
20230710,093600,5461146320,4590,4590,4600,4580,8394
20230710,093500,5422629125,4590,4535,4590,4530,22657
20230710,093400,5319560130,4535,4575,4575,4535,31431
20230710,093300,5176664445,4575,4580,4580,4540,45613
20230710,093200,4968648305,4575,4610,4630,4575,48663
20230710,093100,4745433475,4610,4610,4625,4605,3363
20230710,093000,4729920255,4610,4665,4665,4610,21537
20230710,092900,4630297230,4665,4670,4675,4650,10404
20230710,092800,4581742915,4650,4615,4675,4605,17209
20230710,092700,4502165785,4615,4665,4665,4610,22782
20230710,092600,4396506560,4680,4670,4690,4655,5440
20230710,092500,4371091475,4670,4650,4700,4645,42078
20230710,092400,4174168035,4670,4680,4685,4645,6980
20230710,092300,4141572900,4685,4670,4685,4660,18195
20230710,092200,4056546040,4655,4660,4670,4645,15583
20230710,092100,3983916805,4640,4635,4660,4630,20148
20230710,092000,3890400410,4635,4610,4635,4595,12231
20230710,091900,3833984940,4610,4570,4610,4570,16755
20230710,091800,3756925855,4570,4625,4625,4550,68464
20230710,091700,3442666495,4625,4630,4640,4625,28865
20230710,091600,3309040380,4630,4665,4670,4630,27483
20230710,091500,3181512140,4670,4735,4735,4670,48404
20230710,091400,2954431675,4730,4735,4750,4730,33825
20230710,091300,2794158870,4735,4705,4750,4700,21728
20230710,091200,2691397395,4700,4725,4730,4695,30757
20230710,091100,2546497785,4720,4690,4730,4680,25006
20230710,091000,2428837175,4710,4765,4765,4675,57429
20230710,090900,2157767595,4765,4740,4790,4740,74732
20230710,090800,1801780145,4740,4675,4740,4670,92795
20230710,090700,1365194045,4675,4640,4690,4635,38248
20230710,090600,1186614090,4640,4630,4640,4630,7143
20230710,090500,1153495480,4630,4670,4670,4630,15338
20230710,090400,1082251020,4670,4630,4670,4625,20533
20230710,090300,986609510,4630,4640,4640,4620,41663
20230710,090200,793869680,4640,4665,4665,4640,33486
20230710,090100,638048075,4665,4660,4675,4645,37826
20230710,090000,461539170,4665,4670,4700,4650,98372