KissMeData/038540/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,191500,640218990,4130,4130,4130,4130,606
20230710,191400,640218990,4130,4130,4130,4130,0
20230710,191300,640218990,4130,4130,4130,4130,0
20230710,191200,640218990,4130,4130,4130,4130,0
20230710,191100,640218990,4130,4130,4130,4130,0
20230710,191000,640218990,4130,4130,4130,4130,0
20230710,190900,640218990,4130,4130,4130,4130,0
20230710,190800,640218990,4130,4130,4130,4130,0
20230710,190700,640218990,4130,4130,4130,4130,0
20230710,190600,640218990,4130,4130,4130,4130,0
20230710,190500,640218990,4130,4130,4130,4130,0
20230710,190400,640218990,4130,4130,4130,4130,0
20230710,190300,640218990,4130,4130,4130,4130,0
20230710,190200,640218990,4130,4130,4130,4130,0
20230710,190100,640218990,4130,4130,4130,4130,0
20230710,190000,640218990,4130,4130,4130,4130,0
20230710,185900,640218990,4130,4130,4130,4130,0
20230710,185800,640218990,4130,4130,4130,4130,0
20230710,185700,640218990,4130,4130,4130,4130,0
20230710,185600,640218990,4130,4130,4130,4130,0
20230710,185500,640218990,4130,4130,4130,4130,0
20230710,185400,640218990,4130,4130,4130,4130,0
20230710,185300,640218990,4130,4130,4130,4130,0
20230710,185200,640218990,4130,4130,4130,4130,0
20230710,185100,640218990,4130,4130,4130,4130,0
20230710,185000,640218990,4130,4130,4130,4130,0
20230710,184900,640218990,4130,4130,4130,4130,0
20230710,184800,640218990,4130,4130,4130,4130,0
20230710,184700,640218990,4130,4130,4130,4130,0
20230710,184600,640218990,4130,4130,4130,4130,0
20230710,184500,640218990,4130,4130,4130,4130,606
20230710,184400,640218990,4130,4130,4130,4130,0
20230710,184300,640218990,4130,4130,4130,4130,0
20230710,184200,640218990,4130,4130,4130,4130,0
20230710,184100,640218990,4130,4130,4130,4130,0
20230710,184000,640218990,4130,4130,4130,4130,0
20230710,183900,640218990,4130,4130,4130,4130,0
20230710,183800,640218990,4130,4130,4130,4130,0
20230710,183700,640218990,4130,4130,4130,4130,0
20230710,183600,640218990,4130,4130,4130,4130,0
20230710,183500,640218990,4130,4130,4130,4130,0
20230710,183400,640218990,4130,4130,4130,4130,0
20230710,183300,640218990,4130,4130,4130,4130,0
20230710,183200,640218990,4130,4130,4130,4130,0
20230710,183100,640218990,4130,4130,4130,4130,0
20230710,183000,640218990,4130,4130,4130,4130,0
20230710,182900,640218990,4130,4130,4130,4130,0
20230710,182800,640218990,4130,4130,4130,4130,0
20230710,182700,640218990,4130,4130,4130,4130,0
20230710,182600,640218990,4130,4130,4130,4130,0
20230710,182500,640218990,4130,4130,4130,4130,0
20230710,182400,640218990,4130,4130,4130,4130,0
20230710,182300,640218990,4130,4130,4130,4130,0
20230710,182200,640218990,4130,4130,4130,4130,0
20230710,182100,640218990,4130,4130,4130,4130,0
20230710,182000,640218990,4130,4130,4130,4130,0
20230710,181900,640218990,4130,4130,4130,4130,0
20230710,181800,640218990,4130,4130,4130,4130,0
20230710,181700,640218990,4130,4130,4130,4130,0
20230710,181600,640218990,4130,4130,4130,4130,0
20230710,181500,640218990,4130,4130,4130,4130,606
20230710,181400,640218990,4130,4130,4130,4130,0
20230710,181300,640218990,4130,4130,4130,4130,0
20230710,181200,640218990,4130,4130,4130,4130,0
20230710,181100,640218990,4130,4130,4130,4130,0
20230710,181000,640218990,4130,4130,4130,4130,0
20230710,180900,640218990,4130,4130,4130,4130,0
20230710,180800,640218990,4130,4130,4130,4130,0
20230710,180700,640218990,4130,4130,4130,4130,0
20230710,180600,640218990,4130,4130,4130,4130,0
20230710,180500,640218990,4130,4130,4130,4130,0
20230710,180400,640218990,4130,4130,4130,4130,0
20230710,180300,640218990,4130,4130,4130,4130,0
20230710,180200,640218990,4130,4130,4130,4130,0
20230710,180100,640218990,4130,4130,4130,4130,0
20230710,180000,640218990,4130,4130,4130,4130,0
20230710,175900,640218990,4130,4130,4130,4130,0
20230710,175800,640218990,4130,4130,4130,4130,0
20230710,175700,640218990,4130,4130,4130,4130,0
20230710,175600,640218990,4130,4130,4130,4130,0
20230710,175500,640218990,4130,4130,4130,4130,0
20230710,175400,640218990,4130,4130,4130,4130,0
20230710,175300,640218990,4130,4130,4130,4130,0
20230710,175200,640218990,4130,4130,4130,4130,0
20230710,175100,640218990,4130,4130,4130,4130,0
20230710,175000,640218990,4130,4130,4130,4130,0
20230710,174900,640218990,4130,4130,4130,4130,0
20230710,174800,640218990,4130,4130,4130,4130,0
20230710,174700,640218990,4130,4130,4130,4130,0
20230710,174600,640218990,4130,4130,4130,4130,0
20230710,174500,640218990,4130,4130,4130,4130,606
20230710,174400,640218990,4130,4130,4130,4130,0
20230710,174300,640218990,4130,4130,4130,4130,0
20230710,174200,640218990,4130,4130,4130,4130,0
20230710,174100,640218990,4130,4130,4130,4130,0
20230710,174000,640218990,4130,4130,4130,4130,0
20230710,173900,640218990,4130,4130,4130,4130,0
20230710,173800,640218990,4130,4130,4130,4130,0
20230710,173700,640218990,4130,4130,4130,4130,0
20230710,173600,640218990,4130,4130,4130,4130,0
20230710,173500,640218990,4130,4130,4130,4130,0
20230710,173400,640218990,4130,4130,4130,4130,0
20230710,173300,640218990,4130,4130,4130,4130,0
20230710,173200,640218990,4130,4130,4130,4130,0
20230710,173100,640218990,4130,4130,4130,4130,0
20230710,173000,640218990,4130,4130,4130,4130,0
20230710,172900,640218990,4130,4130,4130,4130,0
20230710,172800,640218990,4130,4130,4130,4130,0
20230710,172700,640218990,4130,4130,4130,4130,0
20230710,172600,640218990,4130,4130,4130,4130,0
20230710,172500,640218990,4130,4130,4130,4130,0
20230710,172400,640218990,4130,4130,4130,4130,0
20230710,172300,640218990,4130,4130,4130,4130,0
20230710,172200,640218990,4130,4130,4130,4130,0
20230710,172100,640218990,4130,4130,4130,4130,0
20230710,172000,640218990,4130,4130,4130,4130,0
20230710,171900,640218990,4130,4130,4130,4130,0
20230710,171800,640218990,4130,4130,4130,4130,0
20230710,171700,640218990,4130,4130,4130,4130,0
20230710,171600,640218990,4130,4130,4130,4130,0
20230710,171500,640218990,4130,4130,4130,4130,606
20230710,171400,640218990,4130,4130,4130,4130,0
20230710,171300,640218990,4130,4130,4130,4130,0
20230710,171200,640218990,4130,4130,4130,4130,0
20230710,171100,640218990,4130,4130,4130,4130,0
20230710,171000,640218990,4130,4130,4130,4130,0
20230710,170900,640218990,4130,4130,4130,4130,0
20230710,170800,640218990,4130,4130,4130,4130,0
20230710,170700,640218990,4130,4130,4130,4130,0
20230710,170600,640218990,4130,4130,4130,4130,0
20230710,170500,640218990,4130,4130,4130,4130,0
20230710,170400,640218990,4130,4130,4130,4130,0
20230710,170300,640218990,4130,4130,4130,4130,0
20230710,170200,640218990,4130,4130,4130,4130,0
20230710,170100,640218990,4130,4130,4130,4130,0
20230710,170000,640218990,4130,4130,4130,4130,0
20230710,165900,640218990,4130,4130,4130,4130,0
20230710,165800,640218990,4130,4130,4130,4130,0
20230710,165700,640218990,4130,4130,4130,4130,0
20230710,165600,640218990,4130,4130,4130,4130,0
20230710,165500,640218990,4130,4130,4130,4130,0
20230710,165400,640218990,4130,4130,4130,4130,0
20230710,165300,640218990,4130,4130,4130,4130,0
20230710,165200,640218990,4130,4130,4130,4130,0
20230710,165100,640218990,4130,4130,4130,4130,0
20230710,165000,640218990,4130,4130,4130,4130,0
20230710,164900,640218990,4130,4130,4130,4130,0
20230710,164800,640218990,4130,4130,4130,4130,0
20230710,164700,640218990,4130,4130,4130,4130,0
20230710,164600,640218990,4130,4130,4130,4130,0
20230710,164500,640218990,4130,4130,4130,4130,606
20230710,164400,640218990,4130,4130,4130,4130,0
20230710,164300,640218990,4130,4130,4130,4130,0
20230710,164200,640218990,4130,4130,4130,4130,0
20230710,164100,640218990,4130,4130,4130,4130,0
20230710,164000,640218990,4130,4130,4130,4130,0
20230710,163900,640218990,4130,4130,4130,4130,0
20230710,163800,640218990,4130,4130,4130,4130,0
20230710,163700,640218990,4130,4130,4130,4130,0
20230710,163600,640218990,4130,4130,4130,4130,0
20230710,163500,640218990,4130,4130,4130,4130,0
20230710,163400,640218990,4130,4130,4130,4130,0
20230710,163300,640218990,4130,4130,4130,4130,0
20230710,163200,640218990,4130,4130,4130,4130,0
20230710,163100,640218990,4130,4130,4130,4130,0
20230710,163000,640218990,4130,4130,4130,4130,0
20230710,162900,640218990,4130,4130,4130,4130,0
20230710,162800,640218990,4130,4130,4130,4130,0
20230710,162700,640218990,4130,4130,4130,4130,0
20230710,162600,640218990,4130,4130,4130,4130,0
20230710,162500,640218990,4130,4130,4130,4130,0
20230710,162400,640218990,4130,4130,4130,4130,0
20230710,162300,640218990,4130,4130,4130,4130,0
20230710,162200,640218990,4130,4130,4130,4130,0
20230710,162100,640218990,4130,4130,4130,4130,0
20230710,162000,640218990,4130,4130,4130,4130,0
20230710,161900,640218990,4130,4130,4130,4130,0
20230710,161800,640218990,4130,4130,4130,4130,0
20230710,161700,640218990,4130,4130,4130,4130,0
20230710,161600,640218990,4130,4130,4130,4130,0
20230710,161500,640218990,4130,4130,4130,4130,606
20230710,161400,640218990,4130,4130,4130,4130,0
20230710,161300,640218990,4130,4130,4130,4130,0
20230710,161200,640218990,4130,4130,4130,4130,0
20230710,161100,640218990,4130,4130,4130,4130,0
20230710,161000,640218990,4130,4130,4130,4130,0
20230710,160900,640218990,4130,4130,4130,4130,0
20230710,160800,640218990,4130,4130,4130,4130,0
20230710,160700,640218990,4130,4130,4130,4130,0
20230710,160600,640218990,4130,4130,4130,4130,0
20230710,160500,640218990,4130,4130,4130,4130,0
20230710,160400,640218990,4130,4130,4130,4130,0
20230710,160300,640218990,4130,4130,4130,4130,0
20230710,160200,640218990,4130,4130,4130,4130,0
20230710,160100,640218990,4130,4130,4130,4130,0
20230710,160000,640218990,4130,4130,4130,4130,0
20230710,155900,640218990,4130,4130,4130,4130,0
20230710,155800,640218990,4130,4130,4130,4130,0
20230710,155700,640218990,4130,4130,4130,4130,0
20230710,155600,640218990,4130,4130,4130,4130,0
20230710,155500,640218990,4130,4130,4130,4130,0
20230710,155400,640218990,4130,4130,4130,4130,0
20230710,155300,640218990,4130,4130,4130,4130,0
20230710,155200,640218990,4130,4130,4130,4130,0
20230710,155100,640218990,4130,4130,4130,4130,0
20230710,155000,640218990,4130,4130,4130,4130,0
20230710,154900,640218990,4130,4130,4130,4130,0
20230710,154800,640218990,4130,4130,4130,4130,0
20230710,154700,640218990,4130,4130,4130,4130,0
20230710,154600,640218990,4130,4130,4130,4130,0
20230710,154500,640218990,4130,4130,4130,4130,606
20230710,154400,640218990,4130,4130,4130,4130,0
20230710,154300,640218990,4130,4130,4130,4130,0
20230710,154200,640218990,4130,4130,4130,4130,0
20230710,154100,640218990,4130,4130,4130,4130,0
20230710,154000,640218990,4130,4130,4130,4130,0
20230710,153900,640218990,4130,4130,4130,4130,0
20230710,153800,640218990,4130,4130,4130,4130,0
20230710,153700,640218990,4130,4130,4130,4130,0
20230710,153600,640218990,4130,4130,4130,4130,0
20230710,153500,640218990,4130,4130,4130,4130,0
20230710,153400,640218990,4130,4130,4130,4130,0
20230710,153300,640218990,4130,4130,4130,4130,0
20230710,153200,640218990,4130,4130,4130,4130,0
20230710,153100,640218990,4130,4130,4130,4130,0
20230710,153000,640218990,4130,4130,4130,4130,606
20230710,152900,637716210,4110,4110,4110,4110,0
20230710,152800,637716210,4110,4110,4110,4110,0
20230710,152700,637716210,4110,4110,4110,4110,0
20230710,152600,637716210,4110,4110,4110,4110,0
20230710,152500,637716210,4110,4110,4110,4110,0
20230710,152400,637716210,4110,4110,4110,4110,0
20230710,152300,637716210,4110,4110,4110,4110,0
20230710,152200,637716210,4110,4110,4110,4110,0
20230710,152100,637716210,4110,4110,4110,4110,0
20230710,152000,637716210,4110,4110,4110,4110,0
20230710,151900,637716210,4110,4110,4110,4100,187
20230710,151800,636949280,4110,4110,4110,4110,28
20230710,151700,636834200,4110,4105,4110,4105,223
20230710,151600,635918760,4100,4100,4100,4100,10
20230710,151500,635877760,4110,4105,4110,4105,94
20230710,151400,635491860,4105,4105,4105,4100,1014
20230710,151300,631334390,4105,4105,4105,4105,322
20230710,151200,630012580,4100,4100,4100,4100,200
20230710,151100,629192580,4105,4105,4110,4105,887
20230710,151000,625551440,4105,4100,4105,4100,1442
20230710,150900,619634590,4100,4100,4100,4100,5
20230710,150800,619614090,4100,4100,4105,4100,775
20230710,150700,616436025,4105,4115,4115,4105,176
20230710,150600,615713295,4120,4120,4120,4120,0
20230710,150500,615713295,4120,4120,4120,4120,0
20230710,150400,615713295,4120,4100,4120,4100,201
20230710,150300,614885385,4100,4100,4100,4100,80
20230710,150200,614557385,4100,4100,4100,4100,20
20230710,150100,614475385,4100,4100,4100,4100,121
20230710,150000,613979285,4100,4100,4105,4100,721
20230710,145900,611023085,4105,4090,4105,4090,606
20230710,145800,608540185,4085,4095,4095,4085,101
20230710,145700,608127590,4085,4085,4090,4070,1048
20230710,145600,603848705,4080,4080,4080,4080,100
20230710,145500,603440705,4085,4080,4085,4080,305
20230710,145400,602196150,4080,4080,4080,4080,102
20230710,145300,601779990,4080,4080,4080,4080,0
20230710,145200,601779990,4080,4085,4100,4080,2036
20230710,145100,593432980,4085,4060,4100,4060,1982
20230710,145000,585359090,4060,4060,4060,4060,50
20230710,144900,585156090,4065,4060,4065,4060,161
20230710,144800,584501775,4070,4070,4070,4070,0
20230710,144700,584501775,4070,4070,4070,4070,0
20230710,144600,584501775,4070,4070,4070,4070,0
20230710,144500,584501775,4070,4080,4080,4055,2553
20230710,144400,574125440,4075,4075,4080,4075,263
20230710,144300,573053710,4075,4075,4075,4075,158
20230710,144200,572409860,4075,4080,4085,4075,1017
20230710,144100,568259300,4075,4085,4085,4075,1393
20230710,144000,562575485,4085,4085,4085,4085,221
20230710,143900,561672700,4090,4090,4090,4090,379
20230710,143800,560122590,4095,4090,4095,4090,38
20230710,143700,559967165,4095,4095,4095,4095,831
20230710,143600,556564220,4100,4100,4110,4100,1004
20230710,143500,552447805,4105,4110,4110,4105,377
20230710,143400,550900215,4110,4110,4110,4110,0
20230710,143300,550900215,4110,4110,4110,4110,2
20230710,143200,550891995,4105,4095,4105,4095,629
20230710,143100,548315230,4095,4095,4095,4095,0
20230710,143000,548315230,4095,4090,4095,4090,451
20230710,142900,546470595,4085,4085,4085,4085,33
20230710,142800,546335790,4090,4085,4090,4085,355
20230710,142700,544885610,4085,4080,4085,4080,1208
20230710,142600,539953290,4080,4080,4080,4080,86
20230710,142500,539602410,4100,4100,4100,4100,1056
20230710,142400,535272810,4100,4100,4100,4100,1000
20230710,142300,531172810,4100,4085,4100,4085,2500
20230710,142200,520931265,4085,4080,4085,4080,1000
20230710,142100,516848765,4075,4075,4075,4075,2
20230710,142000,516840615,4075,4075,4075,4075,83
20230710,141900,516502390,4080,4080,4080,4080,0
20230710,141800,516502390,4080,4080,4080,4080,0
20230710,141700,516502390,4080,4080,4080,4080,55
20230710,141600,516277990,4080,4080,4080,4080,40
20230710,141500,516114790,4075,4075,4080,4075,82
20230710,141400,515780560,4075,4075,4075,4075,571
20230710,141300,513453735,4070,4070,4070,4070,94
20230710,141200,513071155,4070,4090,4090,4070,1635
20230710,141100,506389445,4095,4095,4095,4095,0
20230710,141000,506389445,4095,4095,4095,4095,82
20230710,140900,506053655,4090,4095,4095,4090,630
20230710,140800,503473835,4100,4100,4100,4095,668
20230710,140700,500735095,4105,4105,4105,4105,0
20230710,140600,500735095,4105,4100,4105,4100,5
20230710,140500,500714590,4105,4105,4105,4105,912
20230710,140400,496970830,4110,4115,4115,4110,282
20230710,140300,495811700,4115,4115,4115,4115,163
20230710,140200,495140955,4115,4115,4115,4115,0
20230710,140100,495140955,4115,4115,4115,4115,56
20230710,140000,494910515,4115,4115,4115,4115,75
20230710,135900,494601890,4120,4120,4120,4120,0
20230710,135800,494601890,4120,4120,4120,4120,0
20230710,135700,494601890,4120,4115,4120,4115,86
20230710,135600,494247970,4115,4115,4115,4115,95
20230710,135500,493857045,4120,4120,4120,4120,0
20230710,135400,493857045,4120,4120,4120,4120,1
20230710,135300,493852925,4115,4115,4115,4115,121
20230710,135200,493355010,4115,4120,4120,4115,5
20230710,135100,493334430,4120,4115,4120,4115,374
20230710,135000,491794520,4115,4115,4115,4115,10
20230710,134900,491753370,4115,4115,4115,4115,15
20230710,134800,491691645,4115,4115,4115,4115,0
20230710,134700,491691645,4115,4115,4115,4115,1
20230710,134600,491687530,4110,4110,4110,4110,0
20230710,134500,491687530,4110,4120,4120,4110,143
20230710,134400,491099570,4120,4115,4120,4115,92
20230710,134300,490720630,4120,4120,4120,4120,1
20230710,134200,490716510,4115,4115,4115,4115,63
20230710,134100,490457265,4120,4120,4120,4120,0
20230710,134000,490457265,4120,4120,4120,4120,0
20230710,133900,490457265,4120,4120,4120,4120,160
20230710,133800,489798065,4120,4120,4125,4120,162
20230710,133700,489130525,4125,4115,4125,4115,161
20230710,133600,488467030,4115,4115,4115,4115,6
20230710,133500,488442340,4115,4115,4115,4115,53
20230710,133400,488224245,4115,4125,4125,4115,103
20230710,133300,487799590,4125,4115,4125,4115,361
20230710,133200,486313075,4120,4115,4120,4115,886
20230710,133100,482664185,4115,4105,4115,4105,97
20230710,133000,482265515,4110,4110,4110,4110,0
20230710,132900,482265515,4110,4110,4110,4110,7
20230710,132800,482236745,4115,4110,4115,4110,407
20230710,132700,480562635,4105,4105,4105,4105,320
20230710,132600,479249035,4105,4105,4105,4105,0
20230710,132500,479249035,4105,4105,4105,4105,103
20230710,132400,478826220,4105,4105,4105,4105,0
20230710,132300,478826220,4105,4105,4105,4105,0
20230710,132200,478826220,4105,4105,4105,4105,81
20230710,132100,478493715,4105,4105,4105,4105,0
20230710,132000,478493715,4105,4105,4105,4105,180
20230710,131900,477754815,4105,4105,4105,4105,1
20230710,131800,477750710,4105,4100,4105,4100,126
20230710,131700,477234080,4100,4100,4100,4100,455
20230710,131600,475368580,4095,4100,4100,4095,12
20230710,131500,475319425,4105,4100,4105,4100,108
20230710,131400,474876510,4100,4100,4100,4100,1
20230710,131300,474872410,4100,4100,4100,4100,56
20230710,131200,474642810,4105,4100,4105,4100,56
20230710,131100,474413205,4105,4105,4105,4105,0
20230710,131000,474413205,4105,4105,4105,4105,0
20230710,130900,474413205,4105,4105,4105,4105,0
20230710,130800,474413205,4105,4105,4105,4105,0
20230710,130700,474413205,4105,4105,4105,4105,7
20230710,130600,474384470,4105,4105,4105,4105,0
20230710,130500,474384470,4105,4105,4105,4105,7
20230710,130400,474355735,4100,4100,4100,4100,271
20230710,130300,473244635,4105,4105,4105,4105,0
20230710,130200,473244635,4105,4105,4105,4105,0
20230710,130100,473244635,4105,4105,4105,4105,0
20230710,130000,473244635,4105,4105,4105,4105,6
20230710,125900,473220005,4100,4100,4100,4100,20
20230710,125800,473138005,4100,4100,4100,4100,0
20230710,125700,473138005,4100,4100,4100,4100,1080
20230710,125600,468710005,4095,4095,4095,4095,225
20230710,125500,467788630,4100,4100,4100,4100,160
20230710,125400,467132630,4100,4100,4100,4100,361
20230710,125300,465652530,4100,4100,4100,4100,0
20230710,125200,465652530,4100,4100,4100,4100,580
20230710,125100,463274530,4100,4100,4100,4100,80
20230710,125000,462946530,4095,4095,4095,4095,60
20230710,124900,462700830,4095,4095,4095,4095,7
20230710,124800,462672165,4100,4095,4100,4095,84
20230710,124700,462327785,4100,4095,4105,4095,376
20230710,124600,460785860,4095,4095,4100,4095,1094
20230710,124500,456300525,4100,4110,4110,4100,484
20230710,124400,454314075,4115,4115,4115,4115,0
20230710,124300,454314075,4115,4115,4115,4115,0
20230710,124200,454314075,4115,4115,4115,4115,1
20230710,124100,454309960,4110,4110,4110,4110,0
20230710,124000,454309960,4110,4110,4110,4110,0
20230710,123900,454309960,4110,4085,4115,4085,431
20230710,123800,452541545,4090,4090,4090,4085,975
20230710,123700,448554170,4090,4085,4090,4085,799
20230710,123600,445287755,4090,4090,4090,4090,201
20230710,123500,444465665,4090,4090,4090,4090,234
20230710,123400,443508605,4095,4095,4095,4095,0
20230710,123300,443508605,4095,4095,4095,4095,50
20230710,123200,443303855,4095,4095,4095,4095,6
20230710,123100,443279285,4095,4095,4095,4095,0
20230710,123000,443279285,4095,4095,4095,4095,26
20230710,122900,443172815,4090,4095,4095,4090,690
20230710,122800,440347270,4095,4095,4095,4095,311
20230710,122700,439073725,4095,4090,4095,4090,2002
20230710,122600,430875545,4090,4090,4095,4090,1015
20230710,122500,426719195,4090,4100,4100,4090,4487
20230710,122400,408328915,4105,4105,4105,4105,0
20230710,122300,408328915,4105,4105,4105,4105,842
20230710,122200,404872505,4110,4110,4110,4110,0
20230710,122100,404872505,4110,4110,4110,4110,0
20230710,122000,404872505,4110,4110,4110,4110,0
20230710,121900,404872505,4110,4110,4110,4110,0
20230710,121800,404872505,4110,4110,4110,4110,9
20230710,121700,404835515,4110,4110,4110,4110,206
20230710,121600,403988855,4110,4110,4110,4110,1
20230710,121500,403984745,4110,4110,4110,4110,21
20230710,121400,403898435,4110,4110,4110,4110,15
20230710,121300,403836785,4110,4110,4110,4110,1
20230710,121200,403832675,4105,4105,4105,4105,0
20230710,121100,403832675,4105,4110,4110,4105,147
20230710,121000,403229215,4110,4105,4110,4105,1670
20230710,120900,396373820,4110,4110,4110,4110,0
20230710,120800,396373820,4110,4110,4110,4110,0
20230710,120700,396373820,4110,4110,4110,4110,210
20230710,120600,395510720,4110,4110,4110,4110,0
20230710,120500,395510720,4110,4110,4110,4110,0
20230710,120400,395510720,4110,4110,4110,4110,0
20230710,120300,395510720,4110,4110,4110,4110,9
20230710,120200,395473730,4110,4110,4110,4110,0
20230710,120100,395473730,4110,4110,4110,4110,810
20230710,120000,392144630,4110,4110,4110,4110,19
20230710,115900,392066540,4105,4105,4105,4105,0
20230710,115800,392066540,4105,4105,4105,4105,0
20230710,115700,392066540,4105,4110,4110,4105,63
20230710,115600,391807895,4110,4110,4110,4110,6
20230710,115500,391783235,4105,4105,4105,4105,1
20230710,115400,391779130,4110,4110,4110,4110,0
20230710,115300,391779130,4110,4110,4110,4110,0
20230710,115200,391779130,4110,4110,4110,4110,0
20230710,115100,391779130,4110,4110,4110,4110,0
20230710,115000,391779130,4110,4110,4110,4110,0
20230710,114900,391779130,4110,4110,4110,4110,0
20230710,114800,391779130,4110,4110,4110,4110,0
20230710,114700,391779130,4110,4110,4110,4110,0
20230710,114600,391779130,4110,4110,4110,4110,1
20230710,114500,391775020,4105,4105,4110,4105,308
20230710,114400,390510545,4110,4110,4110,4110,0
20230710,114300,390510545,4110,4110,4110,4110,10
20230710,114200,390469445,4110,4110,4110,4110,38
20230710,114100,390313265,4105,4105,4105,4105,3
20230710,114000,390300950,4105,4110,4110,4105,478
20230710,113900,388338680,4105,4105,4105,4105,0
20230710,113800,388338680,4105,4105,4105,4105,10
20230710,113700,388297630,4105,4105,4105,4105,0
20230710,113600,388297630,4105,4105,4105,4105,0
20230710,113500,388297630,4105,4105,4105,4105,6
20230710,113400,388273000,4110,4110,4110,4110,0
20230710,113300,388273000,4110,4110,4110,4110,0
20230710,113200,388273000,4110,4110,4110,4110,1
20230710,113100,388268890,4105,4105,4105,4105,62
20230710,113000,388014380,4110,4110,4110,4110,0
20230710,112900,388014380,4110,4110,4110,4110,0
20230710,112800,388014380,4110,4110,4110,4110,0
20230710,112700,388014380,4110,4110,4110,4110,30
20230710,112600,387891080,4110,4110,4110,4110,0
20230710,112500,387891080,4110,4110,4110,4110,0
20230710,112400,387891080,4110,4110,4110,4110,0
20230710,112300,387891080,4110,4100,4110,4100,1420
20230710,112200,382065955,4100,4100,4100,4100,0
20230710,112100,382065955,4100,4100,4100,4090,2662
20230710,112000,371160760,4100,4100,4105,4100,754
20230710,111900,368069350,4100,4100,4100,4100,502
20230710,111800,366011150,4100,4100,4100,4100,564
20230710,111700,363698750,4100,4100,4100,4100,1096
20230710,111600,359205150,4115,4115,4115,4115,0
20230710,111500,359205150,4115,4115,4115,4115,23
20230710,111400,359110505,4115,4115,4115,4115,0
20230710,111300,359110505,4115,4115,4115,4115,0
20230710,111200,359110505,4115,4115,4115,4115,0
20230710,111100,359110505,4115,4115,4115,4115,4
20230710,111000,359094045,4115,4115,4115,4115,0
20230710,110900,359094045,4115,4115,4115,4115,1
20230710,110800,359089930,4110,4110,4110,4110,198
20230710,110700,358276150,4110,4100,4110,4100,257
20230710,110600,357220970,4100,4100,4100,4100,87
20230710,110500,356864270,4100,4095,4100,4090,3474
20230710,110400,342633360,4070,4100,4100,4060,5422
20230710,110300,320491590,4105,4105,4105,4105,6
20230710,110200,320466960,4105,4105,4105,4105,8
20230710,110100,320434120,4105,4105,4105,4105,0
20230710,110000,320434120,4105,4105,4105,4105,0
20230710,105900,320434120,4105,4105,4105,4105,0
20230710,105800,320434120,4105,4100,4105,4100,61
20230710,105700,320183720,4105,4105,4105,4105,915
20230710,105600,316427645,4110,4110,4110,4110,0
20230710,105500,316427645,4110,4110,4110,4110,0
20230710,105400,316427645,4110,4110,4110,4110,9
20230710,105300,316390655,4105,4105,4105,4105,162
20230710,105200,315725645,4110,4110,4110,4110,0
20230710,105100,315725645,4110,4100,4110,4100,416
20230710,105000,314018835,4100,4100,4110,4100,2298
20230710,104900,304596255,4095,4095,4095,4095,239
20230710,104800,303617550,4095,4100,4100,4095,305
20230710,104700,302367785,4110,4110,4110,4110,0
20230710,104600,302367785,4110,4110,4110,4110,0
20230710,104500,302367785,4110,4110,4110,4110,22
20230710,104400,302277365,4110,4110,4110,4110,6
20230710,104300,302252705,4110,4110,4110,4100,1387
20230710,104200,296562690,4110,4110,4110,4105,1332
20230710,104100,291089920,4110,4115,4115,4110,157
20230710,104000,290444265,4115,4115,4115,4115,1999
20230710,103900,282218380,4115,4115,4120,4115,1248
20230710,103800,277082855,4120,4115,4120,4115,1105
20230710,103700,272530780,4115,4115,4115,4115,2517
20230710,103600,262173325,4120,4120,4120,4120,0
20230710,103500,262173325,4120,4120,4120,4120,0
20230710,103400,262173325,4120,4140,4145,4120,1589
20230710,103300,255592015,4145,4120,4145,4120,3001
20230710,103200,243166360,4115,4110,4115,4110,804
20230710,103100,239859585,4115,4115,4115,4115,0
20230710,103000,239859585,4115,4115,4115,4115,26
20230710,102900,239752595,4115,4115,4115,4115,12
20230710,102800,239703215,4110,4125,4125,4110,51
20230710,102700,239493590,4120,4115,4120,4115,154
20230710,102600,238859155,4115,4105,4115,4105,447
20230710,102500,237023795,4105,4105,4105,4105,0
20230710,102400,237023795,4105,4100,4105,4100,230
20230710,102300,236080765,4100,4090,4100,4090,2741
20230710,102200,224851145,4095,4105,4105,4090,3148
20230710,102100,211947970,4110,4110,4110,4110,532
20230710,102000,209761450,4115,4110,4115,4110,98
20230710,101900,209358250,4115,4115,4115,4115,300
20230710,101800,208123750,4110,4110,4110,4110,0
20230710,101700,208123750,4110,4110,4110,4110,141
20230710,101600,207544240,4115,4110,4115,4110,317
20230710,101500,206239890,4115,4135,4135,4115,3537
20230710,101400,191650145,4140,4140,4140,4140,474
20230710,101300,189687785,4145,4145,4145,4145,0
20230710,101200,189687785,4145,4145,4145,4145,0
20230710,101100,189687785,4145,4140,4145,4140,106
20230710,101000,189248940,4145,4145,4145,4145,0
20230710,100900,189248940,4145,4145,4145,4145,0
20230710,100800,189248940,4145,4145,4145,4145,0
20230710,100700,189248940,4145,4145,4145,4145,154
20230710,100600,188610610,4145,4145,4145,4145,1
20230710,100500,188606465,4135,4140,4140,4135,61
20230710,100400,188354075,4145,4145,4145,4145,6
20230710,100300,188329205,4145,4140,4145,4140,571
20230710,100200,185964280,4140,4135,4140,4135,82
20230710,100100,185625205,4130,4135,4135,4130,742
20230710,100000,182557040,4135,4135,4135,4135,28
20230710,095900,182441260,4130,4140,4140,4130,961
20230710,095800,178466750,4140,4135,4140,4135,82
20230710,095700,178127675,4135,4140,4140,4135,13
20230710,095600,178073875,4140,4140,4140,4140,1
20230710,095500,178069735,4135,4135,4135,4135,81
20230710,095400,177734800,4145,4145,4145,4145,251
20230710,095300,176694405,4140,4135,4140,4135,454
20230710,095200,174814910,4135,4145,4145,4135,394
20230710,095100,173184680,4145,4145,4145,4145,37
20230710,095000,173031315,4150,4145,4150,4135,721
20230710,094900,170042025,4145,4145,4145,4145,21
20230710,094800,169954980,4145,4140,4145,4140,247
20230710,094700,168932395,4140,4135,4140,4135,387
20230710,094600,167332020,4150,4140,4150,4140,1899
20230710,094500,159462155,4140,4140,4140,4140,0
20230710,094400,159462155,4140,4140,4140,4140,26
20230710,094300,159354515,4115,4115,4140,4115,14
20230710,094200,159296880,4115,4110,4140,4110,1025
20230710,094100,155069850,4105,4110,4110,4105,547
20230710,094000,152823180,4110,4110,4110,4110,0
20230710,093900,152823180,4110,4115,4120,4110,248
20230710,093800,151803615,4115,4125,4125,4115,222
20230710,093700,150889370,4120,4100,4120,4100,2437
20230710,093600,140867450,4095,4100,4115,4095,1425
20230710,093500,135019990,4095,4100,4100,4095,3337
20230710,093400,121338690,4105,4090,4105,4085,1006
20230710,093300,117219740,4090,4110,4110,4085,1227
20230710,093200,112194735,4110,4090,4110,4085,477
20230710,093100,110238885,4100,4105,4105,4090,5057
20230710,093000,89511265,4105,4105,4105,4105,21
20230710,092900,89425060,4105,4110,4110,4105,2164
20230710,092800,80539585,4115,4115,4115,4115,14
20230710,092700,80481975,4120,4120,4120,4120,0
20230710,092600,80481975,4120,4120,4120,4120,0
20230710,092500,80481975,4120,4110,4120,4110,321
20230710,092400,79161665,4110,4110,4110,4105,320
20230710,092300,77847465,4115,4130,4130,4110,1182
20230710,092200,72978445,4125,4140,4140,4125,1080
20230710,092100,68521140,4150,4145,4150,4140,203
20230710,092000,67679905,4150,4150,4150,4150,29
20230710,091900,67559555,4150,4150,4150,4135,750
20230710,091800,64453925,4155,4135,4155,4130,1365
20230710,091700,58791365,4135,4125,4135,4125,239
20230710,091600,57804705,4105,4105,4105,4100,157
20230710,091500,57160275,4100,4120,4120,4095,415
20230710,091400,55456295,4120,4130,4130,4120,143
20230710,091300,54865850,4125,4090,4125,4085,899
20230710,091200,51188185,4085,4100,4110,4085,623
20230710,091100,48638950,4085,4095,4095,4085,485
20230710,091000,46654325,4095,4095,4110,4095,251
20230710,090900,45626465,4085,4080,4120,4080,886
20230710,090800,41994805,4080,4090,4100,4070,1090
20230710,090700,37542140,4070,4045,4075,4045,1514
20230710,090600,31394780,4060,4040,4065,4040,1001
20230710,090500,27328040,4040,4040,4040,4030,1433
20230710,090400,21544025,4040,4065,4065,4040,1765
20230710,090300,14391685,4070,4090,4090,4065,1287
20230710,090200,9135930,4090,4100,4100,4090,383
20230710,090100,7565870,4100,4130,4130,4100,82
20230710,090000,7229640,4130,4085,4130,4085,1768