KissMeData/082740/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,194200,12199301890,11310,11310,11310,11310,11055
20230710,194100,12199301890,11310,11310,11310,11310,0
20230710,194000,12199301890,11310,11310,11310,11310,0
20230710,193900,12199301890,11310,11310,11310,11310,0
20230710,193800,12199301890,11310,11310,11310,11310,0
20230710,193700,12199301890,11310,11310,11310,11310,0
20230710,193600,12199301890,11310,11310,11310,11310,0
20230710,193500,12199301890,11310,11310,11310,11310,0
20230710,193400,12199301890,11310,11310,11310,11310,0
20230710,193300,12199301890,11310,11310,11310,11310,0
20230710,193200,12199301890,11310,11310,11310,11310,0
20230710,193100,12199301890,11310,11310,11310,11310,0
20230710,193000,12199301890,11310,11310,11310,11310,0
20230710,192900,12199301890,11310,11310,11310,11310,0
20230710,192800,12199301890,11310,11310,11310,11310,0
20230710,192700,12199301890,11310,11310,11310,11310,0
20230710,192600,12199301890,11310,11310,11310,11310,0
20230710,192500,12199301890,11310,11310,11310,11310,0
20230710,192400,12199301890,11310,11310,11310,11310,0
20230710,192300,12199301890,11310,11310,11310,11310,0
20230710,192200,12199301890,11310,11310,11310,11310,0
20230710,192100,12199301890,11310,11310,11310,11310,0
20230710,192000,12199301890,11310,11310,11310,11310,0
20230710,191900,12199301890,11310,11310,11310,11310,0
20230710,191800,12199301890,11310,11310,11310,11310,0
20230710,191700,12199301890,11310,11310,11310,11310,0
20230710,191600,12199301890,11310,11310,11310,11310,0
20230710,191500,12199301890,11310,11310,11310,11310,0
20230710,191400,12199301890,11310,11310,11310,11310,0
20230710,191300,12199301890,11310,11310,11310,11310,0
20230710,191200,12199301890,11310,11310,11310,11310,11055
20230710,191100,12199301890,11310,11310,11310,11310,0
20230710,191000,12199301890,11310,11310,11310,11310,0
20230710,190900,12199301890,11310,11310,11310,11310,0
20230710,190800,12199301890,11310,11310,11310,11310,0
20230710,190700,12199301890,11310,11310,11310,11310,0
20230710,190600,12199301890,11310,11310,11310,11310,0
20230710,190500,12199301890,11310,11310,11310,11310,0
20230710,190400,12199301890,11310,11310,11310,11310,0
20230710,190300,12199301890,11310,11310,11310,11310,0
20230710,190200,12199301890,11310,11310,11310,11310,0
20230710,190100,12199301890,11310,11310,11310,11310,0
20230710,190000,12199301890,11310,11310,11310,11310,0
20230710,185900,12199301890,11310,11310,11310,11310,0
20230710,185800,12199301890,11310,11310,11310,11310,0
20230710,185700,12199301890,11310,11310,11310,11310,0
20230710,185600,12199301890,11310,11310,11310,11310,0
20230710,185500,12199301890,11310,11310,11310,11310,0
20230710,185400,12199301890,11310,11310,11310,11310,0
20230710,185300,12199301890,11310,11310,11310,11310,0
20230710,185200,12199301890,11310,11310,11310,11310,0
20230710,185100,12199301890,11310,11310,11310,11310,0
20230710,185000,12199301890,11310,11310,11310,11310,0
20230710,184900,12199301890,11310,11310,11310,11310,0
20230710,184800,12199301890,11310,11310,11310,11310,0
20230710,184700,12199301890,11310,11310,11310,11310,0
20230710,184600,12199301890,11310,11310,11310,11310,0
20230710,184500,12199301890,11310,11310,11310,11310,0
20230710,184400,12199301890,11310,11310,11310,11310,0
20230710,184300,12199301890,11310,11310,11310,11310,0
20230710,184200,12199301890,11310,11310,11310,11310,11055
20230710,184100,12199301890,11310,11310,11310,11310,0
20230710,184000,12199301890,11310,11310,11310,11310,0
20230710,183900,12199301890,11310,11310,11310,11310,0
20230710,183800,12199301890,11310,11310,11310,11310,0
20230710,183700,12199301890,11310,11310,11310,11310,0
20230710,183600,12199301890,11310,11310,11310,11310,0
20230710,183500,12199301890,11310,11310,11310,11310,0
20230710,183400,12199301890,11310,11310,11310,11310,0
20230710,183300,12199301890,11310,11310,11310,11310,0
20230710,183200,12199301890,11310,11310,11310,11310,0
20230710,183100,12199301890,11310,11310,11310,11310,0
20230710,183000,12199301890,11310,11310,11310,11310,0
20230710,182900,12199301890,11310,11310,11310,11310,0
20230710,182800,12199301890,11310,11310,11310,11310,0
20230710,182700,12199301890,11310,11310,11310,11310,0
20230710,182600,12199301890,11310,11310,11310,11310,0
20230710,182500,12199301890,11310,11310,11310,11310,0
20230710,182400,12199301890,11310,11310,11310,11310,0
20230710,182300,12199301890,11310,11310,11310,11310,0
20230710,182200,12199301890,11310,11310,11310,11310,0
20230710,182100,12199301890,11310,11310,11310,11310,0
20230710,182000,12199301890,11310,11310,11310,11310,0
20230710,181900,12199301890,11310,11310,11310,11310,0
20230710,181800,12199301890,11310,11310,11310,11310,0
20230710,181700,12199301890,11310,11310,11310,11310,0
20230710,181600,12199301890,11310,11310,11310,11310,0
20230710,181500,12199301890,11310,11310,11310,11310,0
20230710,181400,12199301890,11310,11310,11310,11310,0
20230710,181300,12199301890,11310,11310,11310,11310,0
20230710,181200,12199301890,11310,11310,11310,11310,11055
20230710,181100,12199301890,11310,11310,11310,11310,0
20230710,181000,12199301890,11310,11310,11310,11310,0
20230710,180900,12199301890,11310,11310,11310,11310,0
20230710,180800,12199301890,11310,11310,11310,11310,0
20230710,180700,12199301890,11310,11310,11310,11310,0
20230710,180600,12199301890,11310,11310,11310,11310,0
20230710,180500,12199301890,11310,11310,11310,11310,0
20230710,180400,12199301890,11310,11310,11310,11310,0
20230710,180300,12199301890,11310,11310,11310,11310,0
20230710,180200,12199301890,11310,11310,11310,11310,0
20230710,180100,12199301890,11310,11310,11310,11310,0
20230710,180000,12199301890,11310,11310,11310,11310,0
20230710,175900,12199301890,11310,11310,11310,11310,0
20230710,175800,12199301890,11310,11310,11310,11310,0
20230710,175700,12199301890,11310,11310,11310,11310,0
20230710,175600,12199301890,11310,11310,11310,11310,0
20230710,175500,12199301890,11310,11310,11310,11310,0
20230710,175400,12199301890,11310,11310,11310,11310,0
20230710,175300,12199301890,11310,11310,11310,11310,0
20230710,175200,12199301890,11310,11310,11310,11310,0
20230710,175100,12199301890,11310,11310,11310,11310,0
20230710,175000,12199301890,11310,11310,11310,11310,0
20230710,174900,12199301890,11310,11310,11310,11310,0
20230710,174800,12199301890,11310,11310,11310,11310,0
20230710,174700,12199301890,11310,11310,11310,11310,0
20230710,174600,12199301890,11310,11310,11310,11310,0
20230710,174500,12199301890,11310,11310,11310,11310,0
20230710,174400,12199301890,11310,11310,11310,11310,0
20230710,174300,12199301890,11310,11310,11310,11310,0
20230710,174200,12199301890,11310,11310,11310,11310,11055
20230710,174100,12199301890,11310,11310,11310,11310,0
20230710,174000,12199301890,11310,11310,11310,11310,0
20230710,173900,12199301890,11310,11310,11310,11310,0
20230710,173800,12199301890,11310,11310,11310,11310,0
20230710,173700,12199301890,11310,11310,11310,11310,0
20230710,173600,12199301890,11310,11310,11310,11310,0
20230710,173500,12199301890,11310,11310,11310,11310,0
20230710,173400,12199301890,11310,11310,11310,11310,0
20230710,173300,12199301890,11310,11310,11310,11310,0
20230710,173200,12199301890,11310,11310,11310,11310,0
20230710,173100,12199301890,11310,11310,11310,11310,0
20230710,173000,12199301890,11310,11310,11310,11310,0
20230710,172900,12199301890,11310,11310,11310,11310,0
20230710,172800,12199301890,11310,11310,11310,11310,0
20230710,172700,12199301890,11310,11310,11310,11310,0
20230710,172600,12199301890,11310,11310,11310,11310,0
20230710,172500,12199301890,11310,11310,11310,11310,0
20230710,172400,12199301890,11310,11310,11310,11310,0
20230710,172300,12199301890,11310,11310,11310,11310,0
20230710,172200,12199301890,11310,11310,11310,11310,0
20230710,172100,12199301890,11310,11310,11310,11310,0
20230710,172000,12199301890,11310,11310,11310,11310,0
20230710,171900,12199301890,11310,11310,11310,11310,0
20230710,171800,12199301890,11310,11310,11310,11310,0
20230710,171700,12199301890,11310,11310,11310,11310,0
20230710,171600,12199301890,11310,11310,11310,11310,0
20230710,171500,12199301890,11310,11310,11310,11310,0
20230710,171400,12199301890,11310,11310,11310,11310,0
20230710,171300,12199301890,11310,11310,11310,11310,0
20230710,171200,12199301890,11310,11310,11310,11310,11055
20230710,171100,12199301890,11310,11310,11310,11310,0
20230710,171000,12199301890,11310,11310,11310,11310,0
20230710,170900,12199301890,11310,11310,11310,11310,0
20230710,170800,12199301890,11310,11310,11310,11310,0
20230710,170700,12199301890,11310,11310,11310,11310,0
20230710,170600,12199301890,11310,11310,11310,11310,0
20230710,170500,12199301890,11310,11310,11310,11310,0
20230710,170400,12199301890,11310,11310,11310,11310,0
20230710,170300,12199301890,11310,11310,11310,11310,0
20230710,170200,12199301890,11310,11310,11310,11310,0
20230710,170100,12199301890,11310,11310,11310,11310,0
20230710,170000,12199301890,11310,11310,11310,11310,0
20230710,165900,12199301890,11310,11310,11310,11310,0
20230710,165800,12199301890,11310,11310,11310,11310,0
20230710,165700,12199301890,11310,11310,11310,11310,0
20230710,165600,12199301890,11310,11310,11310,11310,0
20230710,165500,12199301890,11310,11310,11310,11310,0
20230710,165400,12199301890,11310,11310,11310,11310,0
20230710,165300,12199301890,11310,11310,11310,11310,0
20230710,165200,12199301890,11310,11310,11310,11310,0
20230710,165100,12199301890,11310,11310,11310,11310,0
20230710,165000,12199301890,11310,11310,11310,11310,0
20230710,164900,12199301890,11310,11310,11310,11310,0
20230710,164800,12199301890,11310,11310,11310,11310,0
20230710,164700,12199301890,11310,11310,11310,11310,0
20230710,164600,12199301890,11310,11310,11310,11310,0
20230710,164500,12199301890,11310,11310,11310,11310,0
20230710,164400,12199301890,11310,11310,11310,11310,0
20230710,164300,12199301890,11310,11310,11310,11310,0
20230710,164200,12199301890,11310,11310,11310,11310,11055
20230710,164100,12199301890,11310,11310,11310,11310,0
20230710,164000,12199301890,11310,11310,11310,11310,0
20230710,163900,12199301890,11310,11310,11310,11310,0
20230710,163800,12199301890,11310,11310,11310,11310,0
20230710,163700,12199301890,11310,11310,11310,11310,0
20230710,163600,12199301890,11310,11310,11310,11310,0
20230710,163500,12199301890,11310,11310,11310,11310,0
20230710,163400,12199301890,11310,11310,11310,11310,0
20230710,163300,12199301890,11310,11310,11310,11310,0
20230710,163200,12199301890,11310,11310,11310,11310,0
20230710,163100,12199301890,11310,11310,11310,11310,0
20230710,163000,12199301890,11310,11310,11310,11310,0
20230710,162900,12199301890,11310,11310,11310,11310,0
20230710,162800,12199301890,11310,11310,11310,11310,0
20230710,162700,12199301890,11310,11310,11310,11310,0
20230710,162600,12199301890,11310,11310,11310,11310,0
20230710,162500,12199301890,11310,11310,11310,11310,0
20230710,162400,12199301890,11310,11310,11310,11310,0
20230710,162300,12199301890,11310,11310,11310,11310,0
20230710,162200,12199301890,11310,11310,11310,11310,0
20230710,162100,12199301890,11310,11310,11310,11310,0
20230710,162000,12199301890,11310,11310,11310,11310,0
20230710,161900,12199301890,11310,11310,11310,11310,0
20230710,161800,12199301890,11310,11310,11310,11310,0
20230710,161700,12199301890,11310,11310,11310,11310,0
20230710,161600,12199301890,11310,11310,11310,11310,0
20230710,161500,12199301890,11310,11310,11310,11310,0
20230710,161400,12199301890,11310,11310,11310,11310,0
20230710,161300,12199301890,11310,11310,11310,11310,0
20230710,161200,12199301890,11310,11310,11310,11310,11055
20230710,161100,12199301890,11310,11310,11310,11310,0
20230710,161000,12199301890,11310,11310,11310,11310,0
20230710,160900,12199301890,11310,11310,11310,11310,0
20230710,160800,12199301890,11310,11310,11310,11310,0
20230710,160700,12199301890,11310,11310,11310,11310,0
20230710,160600,12199301890,11310,11310,11310,11310,0
20230710,160500,12199301890,11310,11310,11310,11310,0
20230710,160400,12199301890,11310,11310,11310,11310,0
20230710,160300,12199301890,11310,11310,11310,11310,0
20230710,160200,12199301890,11310,11310,11310,11310,0
20230710,160100,12199301890,11310,11310,11310,11310,0
20230710,160000,12199301890,11310,11310,11310,11310,0
20230710,155900,12199301890,11310,11310,11310,11310,0
20230710,155800,12199301890,11310,11310,11310,11310,0
20230710,155700,12199301890,11310,11310,11310,11310,0
20230710,155600,12199301890,11310,11310,11310,11310,0
20230710,155500,12199301890,11310,11310,11310,11310,0
20230710,155400,12199301890,11310,11310,11310,11310,0
20230710,155300,12199301890,11310,11310,11310,11310,0
20230710,155200,12199301890,11310,11310,11310,11310,0
20230710,155100,12199301890,11310,11310,11310,11310,0
20230710,155000,12199301890,11310,11310,11310,11310,0
20230710,154900,12199301890,11310,11310,11310,11310,0
20230710,154800,12199301890,11310,11310,11310,11310,0
20230710,154700,12199301890,11310,11310,11310,11310,0
20230710,154600,12199301890,11310,11310,11310,11310,0
20230710,154500,12199301890,11310,11310,11310,11310,0
20230710,154400,12199301890,11310,11310,11310,11310,0
20230710,154300,12199301890,11310,11310,11310,11310,0
20230710,154200,12199301890,11310,11310,11310,11310,11055
20230710,154100,12199301890,11310,11310,11310,11310,0
20230710,154000,12199301890,11310,11310,11310,11310,0
20230710,153900,12199301890,11310,11310,11310,11310,0
20230710,153800,12199301890,11310,11310,11310,11310,0
20230710,153700,12199301890,11310,11310,11310,11310,0
20230710,153600,12199301890,11310,11310,11310,11310,0
20230710,153500,12199301890,11310,11310,11310,11310,0
20230710,153400,12199301890,11310,11310,11310,11310,0
20230710,153300,12199301890,11310,11310,11310,11310,0
20230710,153200,12199301890,11310,11310,11310,11310,0
20230710,153100,12199301890,11310,11310,11310,11310,0
20230710,153000,12199301890,11310,11310,11310,11310,11055
20230710,152900,12074269840,11330,11330,11330,11330,0
20230710,152800,12074269840,11330,11330,11330,11330,0
20230710,152700,12074269840,11330,11330,11330,11330,0
20230710,152600,12074269840,11330,11330,11330,11330,0
20230710,152500,12074269840,11330,11330,11330,11330,0
20230710,152400,12074269840,11330,11330,11330,11330,0
20230710,152300,12074269840,11330,11330,11330,11330,0
20230710,152200,12074269840,11330,11330,11330,11330,0
20230710,152100,12074269840,11330,11330,11330,11330,0
20230710,152000,12074269840,11330,11330,11330,11330,0
20230710,151900,12074269840,11330,11300,11330,11280,4382
20230710,151800,12024764030,11310,11320,11330,11300,2024
20230710,151700,12001867590,11310,11330,11350,11300,5963
20230710,151600,11934378780,11330,11280,11330,11280,4047
20230710,151500,11888628720,11290,11250,11300,11210,7672
20230710,151400,11802333090,11250,11260,11260,11200,7692
20230710,151300,11715847650,11200,11260,11260,11200,13075
20230710,151200,11568978700,11270,11290,11300,11260,14604
20230710,151100,11404447350,11290,11280,11290,11280,2434
20230710,151000,11376983000,11290,11310,11310,11260,16512
20230710,150900,11190531510,11300,11320,11320,11300,6376
20230710,150800,11118415520,11320,11310,11320,11310,4797
20230710,150700,11064157620,11310,11320,11330,11310,4514
20230710,150600,11013075620,11330,11330,11340,11320,5747
20230710,150500,10947961540,11340,11370,11370,11330,6052
20230710,150400,10879276450,11370,11360,11370,11360,559
20230710,150300,10872922080,11360,11360,11370,11350,1360
20230710,150200,10857472440,11360,11350,11360,11350,1673
20230710,150100,10838479640,11360,11350,11360,11350,1919
20230710,150000,10816695930,11370,11340,11380,11340,3477
20230710,145900,10777194980,11350,11350,11350,11340,2055
20230710,145800,10753871970,11340,11340,11350,11340,922
20230710,145700,10743412380,11340,11350,11360,11340,772
20230710,145600,10734647890,11350,11340,11350,11330,2528
20230710,145500,10705975110,11340,11340,11350,11340,1348
20230710,145400,10690685010,11350,11360,11360,11350,5577
20230710,145300,10627382520,11350,11360,11360,11350,1057
20230710,145200,10615378970,11350,11350,11360,11350,1204
20230710,145100,10601708730,11350,11350,11360,11350,847
20230710,145000,10592091850,11350,11370,11370,11350,1203
20230710,144900,10578425460,11360,11360,11370,11350,652
20230710,144800,10571017150,11360,11360,11360,11350,516
20230710,144700,10565156490,11360,11350,11360,11350,569
20230710,144600,10558694660,11360,11360,11360,11350,871
20230710,144500,10548801170,11360,11360,11370,11360,1673
20230710,144400,10529795010,11360,11360,11370,11360,1077
20230710,144300,10517560210,11360,11360,11360,11350,385
20230710,144200,10513188620,11360,11370,11370,11350,2706
20230710,144100,10482441310,11380,11380,11380,11370,376
20230710,144000,10478164350,11380,11380,11380,11370,710
20230710,143900,10470088280,11380,11380,11380,11370,630
20230710,143800,10462919100,11390,11390,11400,11380,1416
20230710,143700,10446801530,11380,11370,11390,11370,826
20230710,143600,10437401040,11380,11380,11400,11370,1104
20230710,143500,10424833160,11400,11370,11410,11370,4342
20230710,143400,10375347680,11370,11380,11380,11370,1082
20230710,143300,10363039630,11370,11370,11370,11360,388
20230710,143200,10358628610,11360,11360,11380,11350,2190
20230710,143100,10333740190,11360,11360,11360,11350,2530
20230710,143000,10305008080,11350,11360,11360,11350,541
20230710,142900,10298863860,11350,11350,11360,11350,1555
20230710,142800,10281213220,11350,11350,11350,11350,782
20230710,142700,10272337520,11350,11350,11360,11350,640
20230710,142600,10265073180,11360,11370,11370,11350,1023
20230710,142500,10253455950,11360,11360,11370,11350,7369
20230710,142400,10169792530,11360,11370,11380,11360,356
20230710,142300,10165748040,11370,11380,11380,11370,273
20230710,142200,10162642160,11390,11370,11390,11360,2153
20230710,142100,10138150080,11360,11360,11370,11350,1145
20230710,142000,10125141290,11370,11370,11370,11350,3335
20230710,141900,10087257450,11370,11370,11370,11360,486
20230710,141800,10081734850,11370,11360,11370,11360,1271
20230710,141700,10067295480,11370,11370,11380,11360,1113
20230710,141600,10054649850,11360,11360,11380,11360,1427
20230710,141500,10038432940,11360,11380,11380,11360,2651
20230710,141400,10008284410,11380,11380,11380,11370,773
20230710,141300,9999489030,11380,11380,11380,11370,490
20230710,141200,9993916870,11380,11380,11400,11370,835
20230710,141100,9984412520,11370,11370,11380,11370,246
20230710,141000,9981615150,11370,11410,11410,11370,1328
20230710,140900,9966498470,11410,11370,11410,11370,3003
20230710,140800,9932337120,11370,11380,11380,11360,2302
20230710,140700,9906160680,11390,11390,11390,11380,509
20230710,140600,9900365400,11380,11380,11390,11380,1133
20230710,140500,9887469290,11380,11390,11390,11380,1041
20230710,140400,9875613270,11390,11410,11410,11380,1952
20230710,140300,9853377880,11410,11390,11410,11390,3226
20230710,140200,9816597690,11390,11380,11400,11380,826
20230710,140100,9807188760,11380,11380,11390,11370,1257
20230710,140000,9792884580,11370,11370,11370,11360,1385
20230710,135900,9777138220,11370,11360,11370,11360,1641
20230710,135800,9758485120,11360,11370,11370,11360,2275
20230710,135700,9732638150,11360,11380,11380,11360,2692
20230710,135600,9702032340,11370,11370,11380,11370,1121
20230710,135500,9689285570,11370,11360,11370,11360,878
20230710,135400,9679308510,11360,11360,11370,11360,697
20230710,135300,9671390160,11360,11360,11370,11360,554
20230710,135200,9665096650,11360,11360,11370,11360,729
20230710,135100,9656809310,11370,11360,11370,11360,226
20230710,135000,9654241430,11360,11360,11380,11360,743
20230710,134900,9645795300,11370,11360,11370,11350,102
20230710,134800,9644636610,11350,11350,11360,11350,1020
20230710,134700,9633059530,11350,11340,11350,11340,2065
20230710,134600,9609634760,11340,11350,11350,11340,929
20230710,134500,9599099440,11340,11350,11350,11340,609
20230710,134400,9592190850,11350,11370,11380,11340,1359
20230710,134300,9576767520,11370,11340,11380,11340,1483
20230710,134200,9559933490,11340,11340,11350,11340,1765
20230710,134100,9539906840,11340,11320,11350,11310,2046
20230710,134000,9516708440,11310,11320,11340,11300,4665
20230710,133900,9463959780,11310,11360,11360,11300,22013
20230710,133800,9214500340,11360,11380,11380,11360,4766
20230710,133700,9160349340,11380,11390,11390,11370,6901
20230710,133600,9081840340,11390,11390,11390,11380,389
20230710,133500,9077412760,11380,11380,11390,11380,839
20230710,133400,9067858860,11380,11390,11390,11380,798
20230710,133300,9058773010,11390,11390,11400,11380,1014
20230710,133200,9047222560,11390,11380,11400,11380,1298
20230710,133100,9032434330,11380,11410,11410,11380,19092
20230710,133000,8814782920,11410,11420,11420,11410,755
20230710,132900,8806166200,11420,11430,11440,11420,11477
20230710,132800,8674996600,11430,11430,11440,11430,402
20230710,132700,8670400800,11460,11460,11460,11440,12205
20230710,132600,8530685610,11460,11470,11470,11450,1411
20230710,132500,8514517900,11460,11460,11460,11460,122
20230710,132400,8513119780,11460,11460,11460,11460,398
20230710,132300,8508558700,11450,11460,11460,11450,1397
20230710,132200,8492557080,11450,11450,11450,11450,176
20230710,132100,8490541880,11460,11450,11460,11450,1118
20230710,132000,8477729770,11460,11460,11460,11450,123
20230710,131900,8476321200,11460,11470,11480,11450,1732
20230710,131800,8456473360,11460,11470,11470,11460,538
20230710,131700,8450305510,11470,11470,11480,11460,285
20230710,131600,8447038260,11470,11480,11480,11470,5117
20230710,131500,8388344360,11480,11480,11480,11480,32
20230710,131400,8387977000,11470,11490,11490,11470,1340
20230710,131300,8372594790,11500,11500,11500,11490,417
20230710,131200,8367800290,11480,11500,11500,11480,2612
20230710,131100,8337785570,11500,11500,11510,11500,385
20230710,131000,8333357400,11500,11510,11510,11500,360
20230710,130900,8329216830,11510,11510,11510,11510,20
20230710,130800,8328986630,11500,11520,11520,11500,299
20230710,130700,8325544070,11520,11500,11520,11500,127
20230710,130600,8324082030,11500,11500,11500,11490,203
20230710,130500,8321749420,11490,11500,11500,11490,1971
20230710,130400,8299096720,11510,11520,11530,11500,970
20230710,130300,8287930470,11530,11510,11530,11510,667
20230710,130200,8280246690,11510,11510,11510,11500,252
20230710,130100,8277347470,11500,11500,11510,11500,630
20230710,130000,8270102360,11500,11510,11510,11500,201
20230710,125900,8267789840,11510,11500,11510,11500,43
20230710,125800,8267295040,11500,11530,11530,11490,274
20230710,125700,8264143990,11510,11520,11530,11510,1025
20230710,125600,8252332000,11520,11520,11520,11510,1171
20230710,125500,8238843080,11510,11510,11510,11510,113
20230710,125400,8237542450,11480,11520,11520,11470,597
20230710,125300,8230689840,11480,11480,11480,11480,183
20230710,125200,8228589000,11480,11510,11510,11470,2619
20230710,125100,8198539820,11510,11480,11510,11480,7412
20230710,125000,8113320240,11470,11490,11490,11470,599
20230710,124900,8106439690,11490,11490,11490,11490,211
20230710,124800,8104015300,11490,11470,11490,11470,574
20230710,124700,8097425500,11480,11470,11480,11470,178
20230710,124600,8095383830,11470,11470,11470,11460,101
20230710,124500,8094226110,11460,11500,11500,11460,340
20230710,124400,8090318720,11500,11460,11500,11460,3150
20230710,124300,8054217370,11460,11500,11500,11460,43
20230710,124200,8053723680,11460,11480,11490,11460,108
20230710,124100,8052484530,11470,11470,11470,11470,69
20230710,124000,8051693100,11470,11460,11470,11460,1525
20230710,123900,8034213730,11460,11490,11490,11460,7316
20230710,123800,7950264690,11480,11490,11490,11480,105
20230710,123700,7949059240,11480,11480,11480,11480,124
20230710,123600,7947635720,11480,11480,11490,11480,371
20230710,123500,7943376380,11490,11490,11490,11490,113
20230710,123400,7942078010,11490,11490,11490,11480,124
20230710,123300,7940654450,11490,11490,11490,11490,183
20230710,123200,7938551780,11480,11490,11490,11480,119
20230710,123100,7937185630,11480,11480,11480,11480,0
20230710,123000,7937185630,11480,11490,11510,11480,231
20230710,122900,7934532750,11490,11490,11490,11480,19
20230710,122800,7934314530,11480,11500,11500,11480,1005
20230710,122700,7922767340,11500,11500,11500,11500,38
20230710,122600,7922330340,11520,11500,11530,11490,999
20230710,122500,7910840570,11540,11510,11540,11500,1034
20230710,122400,7898932600,11530,11510,11530,11500,2141
20230710,122300,7874298430,11530,11520,11530,11510,318
20230710,122200,7870637530,11510,11510,11510,11510,100
20230710,122100,7869486530,11540,11510,11540,11510,181
20230710,122000,7867400100,11510,11510,11510,11510,247
20230710,121900,7864557130,11510,11510,11510,11510,59
20230710,121800,7863878040,11520,11510,11520,11510,101
20230710,121700,7862715520,11510,11530,11540,11510,508
20230710,121600,7856863090,11520,11510,11520,11510,225
20230710,121500,7854272080,11510,11510,11510,11510,95
20230710,121400,7853178630,11520,11520,11520,11510,350
20230710,121300,7849147620,11510,11520,11520,11510,93
20230710,121200,7848077180,11520,11520,11520,11510,218
20230710,121100,7845566810,11520,11510,11520,11510,62
20230710,121000,7844852890,11510,11520,11520,11510,252
20230710,120900,7841952360,11510,11510,11510,11510,229
20230710,120800,7839316570,11510,11520,11520,11500,150
20230710,120700,7837590500,11510,11510,11510,11510,319
20230710,120600,7833918810,11510,11500,11510,11500,201
20230710,120500,7831607000,11500,11510,11510,11500,313
20230710,120400,7828007370,11510,11500,11510,11500,1254
20230710,120300,7813583660,11510,11510,11510,11510,257
20230710,120200,7810625590,11520,11510,11520,11510,117
20230710,120100,7809278770,11500,11500,11500,11500,215
20230710,120000,7806806270,11500,11510,11510,11500,1105
20230710,115900,7794097170,11520,11520,11520,11500,2566
20230710,115800,7764571850,11520,11520,11520,11520,99
20230710,115700,7763431370,11520,11520,11520,11520,0
20230710,115600,7763431370,11520,11520,11520,11520,691
20230710,115500,7755471050,11550,11560,11560,11550,40
20230710,115400,7755009040,11520,11530,11530,11520,299
20230710,115300,7751564520,11530,11530,11550,11530,5
20230710,115200,7751506840,11520,11520,11520,11520,121
20230710,115100,7750112920,11510,11510,11510,11510,50
20230710,115000,7749537420,11510,11540,11570,11510,2778
20230710,114900,7717445520,11540,11570,11570,11540,45
20230710,114800,7716925320,11540,11550,11560,11510,343
20230710,114700,7712965320,11550,11510,11560,11510,29
20230710,114600,7712630420,11550,11550,11550,11510,136
20230710,114500,7711063050,11570,11570,11570,11560,138
20230710,114400,7709466930,11570,11530,11570,11510,2250
20230710,114300,7683488860,11530,11520,11530,11520,454
20230710,114200,7678257350,11520,11520,11520,11520,254
20230710,114100,7675331270,11530,11530,11530,11520,442
20230710,114000,7670236440,11530,11530,11530,11520,547
20230710,113900,7663932840,11530,11550,11550,11530,647
20230710,113800,7656462820,11550,11510,11550,11510,1125
20230710,113700,7643489980,11520,11500,11520,11500,360
20230710,113600,7639345750,11500,11520,11520,11500,703
20230710,113500,7631254030,11520,11530,11530,11520,1348
20230710,113400,7615717680,11530,11520,11530,11500,1243
20230710,113300,7601403250,11510,11490,11520,11490,460
20230710,113200,7596114040,11470,11460,11470,11450,373
20230710,113100,7591837390,11460,11450,11460,11440,2465
20230710,113000,7563618140,11450,11470,11470,11450,1381
20230710,112900,7547802080,11460,11450,11460,11450,223
20230710,112800,7545247070,11450,11460,11470,11450,977
20230710,112700,7534049030,11450,11460,11460,11450,646
20230710,112600,7526649090,11460,11460,11470,11460,655
20230710,112500,7519142310,11460,11450,11470,11450,2976
20230710,112400,7485036420,11450,11490,11490,11450,1128
20230710,112300,7472110900,11500,11460,11500,11450,1746
20230710,112200,7452086920,11460,11480,11490,11450,5716
20230710,112100,7386571790,11480,11490,11500,11480,763
20230710,112000,7377809490,11500,11470,11500,11460,865
20230710,111900,7367881500,11470,11470,11500,11470,1469
20230710,111800,7351029480,11470,11480,11500,11460,3913
20230710,111700,7306085060,11480,11450,11480,11450,3194
20230710,111600,7269486730,11450,11450,11460,11430,1136
20230710,111500,7256476450,11430,11440,11460,11430,2257
20230710,111400,7230653190,11440,11460,11470,11440,3118
20230710,111300,7194950540,11450,11470,11470,11450,2327
20230710,111200,7168299720,11470,11470,11480,11460,583
20230710,111100,7161617020,11460,11460,11480,11450,640
20230710,111000,7154281830,11460,11500,11500,11450,3602
20230710,110900,7113001520,11500,11470,11500,11450,1083
20230710,110800,7100572240,11470,11460,11470,11450,1406
20230710,110700,7084461900,11460,11460,11460,11450,649
20230710,110600,7077028070,11450,11460,11500,11450,1463
20230710,110500,7060271920,11480,11460,11480,11450,1280
20230710,110400,7045599150,11460,11460,11490,11450,1858
20230710,110300,7024307150,11450,11560,11560,11450,4693
20230710,110200,6970349540,11510,11570,11570,11510,866
20230710,110100,6960375910,11520,11540,11540,11520,1130
20230710,110000,6947347660,11540,11530,11540,11530,3533
20230710,105900,6906581330,11530,11550,11570,11530,3128
20230710,105800,6870474260,11570,11570,11570,11540,419
20230710,105700,6865638130,11540,11560,11570,11530,2060
20230710,105600,6841861230,11540,11550,11550,11540,802
20230710,105500,6832599070,11550,11560,11560,11550,1635
20230710,105400,6813704350,11550,11580,11580,11550,2426
20230710,105300,6785655600,11580,11630,11650,11580,6730
20230710,105200,6707552810,11620,11620,11630,11620,690
20230710,105100,6699535000,11620,11640,11640,11620,955
20230710,105000,6688430610,11630,11640,11640,11630,1466
20230710,104900,6671377740,11640,11640,11640,11630,550
20230710,104800,6664978460,11630,11650,11650,11630,1047
20230710,104700,6652793320,11640,11680,11680,11640,709
20230710,104600,6644532080,11640,11640,11680,11640,682
20230710,104500,6636588140,11640,11660,11670,11640,596
20230710,104400,6629644940,11650,11660,11680,11640,457
20230710,104300,6624322170,11640,11680,11680,11640,935
20230710,104200,6613428780,11660,11640,11690,11640,947
20230710,104100,6602381940,11690,11660,11690,11640,1936
20230710,104000,6579810340,11620,11680,11680,11620,767
20230710,103900,6570875340,11670,11620,11670,11610,2248
20230710,103800,6544708930,11620,11620,11620,11610,1791
20230710,103700,6523904820,11640,11640,11640,11610,878
20230710,103600,6513700090,11630,11630,11640,11620,1829
20230710,103500,6492436860,11630,11650,11650,11630,1149
20230710,103400,6479072170,11650,11630,11650,11620,1263
20230710,103300,6464372980,11610,11630,11630,11610,1580
20230710,103200,6446011920,11640,11640,11650,11630,1675
20230710,103100,6426527230,11630,11660,11660,11630,1545
20230710,103000,6408533900,11660,11660,11660,11650,989
20230710,102900,6397003240,11660,11650,11660,11640,1210
20230710,102800,6382909150,11640,11640,11650,11630,1140
20230710,102700,6369640360,11640,11640,11640,11620,3776
20230710,102600,6325702470,11630,11560,11640,11560,11072
20230710,102500,6197050160,11560,11450,11560,11440,7519
20230710,102400,6110539250,11440,11470,11490,11430,1419
20230710,102300,6094282210,11430,11430,11470,11430,2383
20230710,102200,6067022420,11430,11420,11440,11420,21175
20230710,102100,5824996920,11420,11470,11480,11420,1331
20230710,102000,5809795020,11420,11440,11480,11420,1506
20230710,101900,5792574040,11420,11420,11470,11410,3386
20230710,101800,5753900850,11410,11480,11480,11410,3174
20230710,101700,5717644510,11430,11420,11480,11410,1290
20230710,101600,5702907360,11420,11400,11480,11400,1067
20230710,101500,5690718230,11400,11410,11490,11400,1865
20230710,101400,5669452030,11400,11430,11490,11400,2034
20230710,101300,5646242750,11420,11490,11500,11410,1931
20230710,101200,5624155760,11500,11420,11580,11370,4835
20230710,101100,5568625450,11370,11370,11430,11370,1433
20230710,101000,5552298770,11370,11400,11440,11360,9568
20230710,100900,5443454720,11400,11370,11410,11340,5102
20230710,100800,5385349910,11370,11370,11380,11300,15705
20230710,100700,5207404690,11370,11430,11430,11370,14978
20230710,100600,5036563080,11440,11440,11450,11430,4800
20230710,100500,4981670360,11440,11460,11470,11440,14658
20230710,100400,4813769050,11460,11500,11530,11460,16834
20230710,100300,4620460520,11500,11490,11530,11490,1751
20230710,100200,4600317750,11490,11510,11510,11490,6887
20230710,100100,4521097050,11510,11530,11560,11510,7556
20230710,100000,4433954820,11540,11530,11570,11520,6442
20230710,095900,4359654680,11530,11560,11560,11530,3197
20230710,095800,4322746080,11560,11560,11600,11550,2891
20230710,095700,4289276300,11560,11560,11640,11540,3485
20230710,095600,4248867970,11580,11540,11580,11530,838
20230710,095500,4239193510,11520,11520,11580,11520,2949
20230710,095400,4205137700,11520,11520,11530,11510,1414
20230710,095300,4188855960,11510,11520,11540,11510,2563
20230710,095200,4159332460,11510,11510,11580,11500,2594
20230710,095100,4129449010,11500,11500,11550,11500,4225
20230710,095000,4080817400,11500,11490,11520,11470,10572
20230710,094900,3959250950,11490,11490,11500,11470,3835
20230710,094800,3915170230,11500,11530,11540,11500,8833
20230710,094700,3813499560,11540,11540,11610,11530,9806
20230710,094600,3700302890,11540,11650,11680,11520,18902
20230710,094500,3480624370,11650,11680,11700,11650,9928
20230710,094400,3364772760,11680,11690,11700,11680,2184
20230710,094300,3339243720,11690,11690,11700,11680,916
20230710,094200,3328535250,11690,11690,11700,11680,2547
20230710,094100,3298773240,11680,11680,11700,11670,5918
20230710,094000,3229663110,11710,11710,11710,11680,7474
20230710,093900,3142275210,11710,11720,11720,11700,7760
20230710,093800,3051428290,11740,11760,11770,11720,9244
20230710,093700,2942887020,11750,11770,11780,11750,3419
20230710,093600,2902679520,11770,11760,11780,11760,1011
20230710,093500,2890774340,11750,11780,11790,11750,3983
20230710,093400,2843922270,11780,11760,11800,11760,297
20230710,093300,2840423020,11760,11740,11780,11740,2611
20230710,093200,2809719680,11740,11770,11770,11740,3281
20230710,093100,2771166670,11770,11740,11780,11730,1166
20230710,093000,2757470040,11740,11770,11790,11740,9460
20230710,092900,2646215050,11770,11790,11790,11760,3417
20230710,092800,2606026220,11790,11800,11810,11760,3715
20230710,092700,2562194530,11810,11760,11850,11760,2754
20230710,092600,2529731430,11780,11780,11850,11750,1619
20230710,092500,2510663000,11860,11750,11860,11750,3240
20230710,092400,2472521090,11750,11750,11770,11750,5405
20230710,092300,2408961690,11750,11710,11780,11700,6350
20230710,092200,2334493790,11710,11760,11770,11700,7399
20230710,092100,2247731200,11760,11810,11810,11760,3548
20230710,092000,2205868230,11810,11840,11850,11800,4393
20230710,091900,2153952830,11850,11930,11930,11850,8601
20230710,091800,2051798300,11910,11950,11980,11900,8063
20230710,091700,1955689890,11980,11980,11980,11930,3542
20230710,091600,1913367960,11980,11970,12000,11940,7080
20230710,091500,1828461830,11980,11960,11980,11940,4013
20230710,091400,1780456490,11960,11880,11960,11870,8669
20230710,091300,1677214050,11880,11880,11890,11860,1949
20230710,091200,1654071850,11880,11860,11890,11850,1206
20230710,091100,1639746860,11840,11960,11960,11840,19410
20230710,091000,1408384100,11960,12030,12040,11960,15071
20230710,090900,1227396100,12030,11980,12030,11960,12372
20230710,090800,1079001350,11980,11990,12000,11950,11937
20230710,090700,935941190,11990,11950,11990,11940,5648
20230710,090600,868370260,11950,11930,11950,11920,2794
20230710,090500,835026080,11930,11890,11930,11870,13791
20230710,090400,670851660,11860,11870,11900,11860,14370
20230710,090300,499961620,11870,11820,11880,11810,6059
20230710,090200,428151010,11810,11700,11810,11660,8641
20230710,090100,326886920,11700,11810,11810,11700,12193
20230710,090000,183787410,11760,11820,11820,11750,14465