KissMeData/085620/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,194400,207912105,3570,3570,3570,3570,1621
20230710,194300,207912105,3570,3570,3570,3570,0
20230710,194200,207912105,3570,3570,3570,3570,0
20230710,194100,207912105,3570,3570,3570,3570,0
20230710,194000,207912105,3570,3570,3570,3570,0
20230710,193900,207912105,3570,3570,3570,3570,0
20230710,193800,207912105,3570,3570,3570,3570,0
20230710,193700,207912105,3570,3570,3570,3570,0
20230710,193600,207912105,3570,3570,3570,3570,0
20230710,193500,207912105,3570,3570,3570,3570,0
20230710,193400,207912105,3570,3570,3570,3570,0
20230710,193300,207912105,3570,3570,3570,3570,0
20230710,193200,207912105,3570,3570,3570,3570,0
20230710,193100,207912105,3570,3570,3570,3570,0
20230710,193000,207912105,3570,3570,3570,3570,0
20230710,192900,207912105,3570,3570,3570,3570,0
20230710,192800,207912105,3570,3570,3570,3570,0
20230710,192700,207912105,3570,3570,3570,3570,0
20230710,192600,207912105,3570,3570,3570,3570,0
20230710,192500,207912105,3570,3570,3570,3570,0
20230710,192400,207912105,3570,3570,3570,3570,0
20230710,192300,207912105,3570,3570,3570,3570,0
20230710,192200,207912105,3570,3570,3570,3570,0
20230710,192100,207912105,3570,3570,3570,3570,0
20230710,192000,207912105,3570,3570,3570,3570,0
20230710,191900,207912105,3570,3570,3570,3570,0
20230710,191800,207912105,3570,3570,3570,3570,0
20230710,191700,207912105,3570,3570,3570,3570,0
20230710,191600,207912105,3570,3570,3570,3570,0
20230710,191500,207912105,3570,3570,3570,3570,0
20230710,191400,207912105,3570,3570,3570,3570,1621
20230710,191300,207912105,3570,3570,3570,3570,0
20230710,191200,207912105,3570,3570,3570,3570,0
20230710,191100,207912105,3570,3570,3570,3570,0
20230710,191000,207912105,3570,3570,3570,3570,0
20230710,190900,207912105,3570,3570,3570,3570,0
20230710,190800,207912105,3570,3570,3570,3570,0
20230710,190700,207912105,3570,3570,3570,3570,0
20230710,190600,207912105,3570,3570,3570,3570,0
20230710,190500,207912105,3570,3570,3570,3570,0
20230710,190400,207912105,3570,3570,3570,3570,0
20230710,190300,207912105,3570,3570,3570,3570,0
20230710,190200,207912105,3570,3570,3570,3570,0
20230710,190100,207912105,3570,3570,3570,3570,0
20230710,190000,207912105,3570,3570,3570,3570,0
20230710,185900,207912105,3570,3570,3570,3570,0
20230710,185800,207912105,3570,3570,3570,3570,0
20230710,185700,207912105,3570,3570,3570,3570,0
20230710,185600,207912105,3570,3570,3570,3570,0
20230710,185500,207912105,3570,3570,3570,3570,0
20230710,185400,207912105,3570,3570,3570,3570,0
20230710,185300,207912105,3570,3570,3570,3570,0
20230710,185200,207912105,3570,3570,3570,3570,0
20230710,185100,207912105,3570,3570,3570,3570,0
20230710,185000,207912105,3570,3570,3570,3570,0
20230710,184900,207912105,3570,3570,3570,3570,0
20230710,184800,207912105,3570,3570,3570,3570,0
20230710,184700,207912105,3570,3570,3570,3570,0
20230710,184600,207912105,3570,3570,3570,3570,0
20230710,184500,207912105,3570,3570,3570,3570,0
20230710,184400,207912105,3570,3570,3570,3570,1621
20230710,184300,207912105,3570,3570,3570,3570,0
20230710,184200,207912105,3570,3570,3570,3570,0
20230710,184100,207912105,3570,3570,3570,3570,0
20230710,184000,207912105,3570,3570,3570,3570,0
20230710,183900,207912105,3570,3570,3570,3570,0
20230710,183800,207912105,3570,3570,3570,3570,0
20230710,183700,207912105,3570,3570,3570,3570,0
20230710,183600,207912105,3570,3570,3570,3570,0
20230710,183500,207912105,3570,3570,3570,3570,0
20230710,183400,207912105,3570,3570,3570,3570,0
20230710,183300,207912105,3570,3570,3570,3570,0
20230710,183200,207912105,3570,3570,3570,3570,0
20230710,183100,207912105,3570,3570,3570,3570,0
20230710,183000,207912105,3570,3570,3570,3570,0
20230710,182900,207912105,3570,3570,3570,3570,0
20230710,182800,207912105,3570,3570,3570,3570,0
20230710,182700,207912105,3570,3570,3570,3570,0
20230710,182600,207912105,3570,3570,3570,3570,0
20230710,182500,207912105,3570,3570,3570,3570,0
20230710,182400,207912105,3570,3570,3570,3570,0
20230710,182300,207912105,3570,3570,3570,3570,0
20230710,182200,207912105,3570,3570,3570,3570,0
20230710,182100,207912105,3570,3570,3570,3570,0
20230710,182000,207912105,3570,3570,3570,3570,0
20230710,181900,207912105,3570,3570,3570,3570,0
20230710,181800,207912105,3570,3570,3570,3570,0
20230710,181700,207912105,3570,3570,3570,3570,0
20230710,181600,207912105,3570,3570,3570,3570,0
20230710,181500,207912105,3570,3570,3570,3570,0
20230710,181400,207912105,3570,3570,3570,3570,1621
20230710,181300,207912105,3570,3570,3570,3570,0
20230710,181200,207912105,3570,3570,3570,3570,0
20230710,181100,207912105,3570,3570,3570,3570,0
20230710,181000,207912105,3570,3570,3570,3570,0
20230710,180900,207912105,3570,3570,3570,3570,0
20230710,180800,207912105,3570,3570,3570,3570,0
20230710,180700,207912105,3570,3570,3570,3570,0
20230710,180600,207912105,3570,3570,3570,3570,0
20230710,180500,207912105,3570,3570,3570,3570,0
20230710,180400,207912105,3570,3570,3570,3570,0
20230710,180300,207912105,3570,3570,3570,3570,0
20230710,180200,207912105,3570,3570,3570,3570,0
20230710,180100,207912105,3570,3570,3570,3570,0
20230710,180000,207912105,3570,3570,3570,3570,0
20230710,175900,207912105,3570,3570,3570,3570,0
20230710,175800,207912105,3570,3570,3570,3570,0
20230710,175700,207912105,3570,3570,3570,3570,0
20230710,175600,207912105,3570,3570,3570,3570,0
20230710,175500,207912105,3570,3570,3570,3570,0
20230710,175400,207912105,3570,3570,3570,3570,0
20230710,175300,207912105,3570,3570,3570,3570,0
20230710,175200,207912105,3570,3570,3570,3570,0
20230710,175100,207912105,3570,3570,3570,3570,0
20230710,175000,207912105,3570,3570,3570,3570,0
20230710,174900,207912105,3570,3570,3570,3570,0
20230710,174800,207912105,3570,3570,3570,3570,0
20230710,174700,207912105,3570,3570,3570,3570,0
20230710,174600,207912105,3570,3570,3570,3570,0
20230710,174500,207912105,3570,3570,3570,3570,0
20230710,174400,207912105,3570,3570,3570,3570,1621
20230710,174300,207912105,3570,3570,3570,3570,0
20230710,174200,207912105,3570,3570,3570,3570,0
20230710,174100,207912105,3570,3570,3570,3570,0
20230710,174000,207912105,3570,3570,3570,3570,0
20230710,173900,207912105,3570,3570,3570,3570,0
20230710,173800,207912105,3570,3570,3570,3570,0
20230710,173700,207912105,3570,3570,3570,3570,0
20230710,173600,207912105,3570,3570,3570,3570,0
20230710,173500,207912105,3570,3570,3570,3570,0
20230710,173400,207912105,3570,3570,3570,3570,0
20230710,173300,207912105,3570,3570,3570,3570,0
20230710,173200,207912105,3570,3570,3570,3570,0
20230710,173100,207912105,3570,3570,3570,3570,0
20230710,173000,207912105,3570,3570,3570,3570,0
20230710,172900,207912105,3570,3570,3570,3570,0
20230710,172800,207912105,3570,3570,3570,3570,0
20230710,172700,207912105,3570,3570,3570,3570,0
20230710,172600,207912105,3570,3570,3570,3570,0
20230710,172500,207912105,3570,3570,3570,3570,0
20230710,172400,207912105,3570,3570,3570,3570,0
20230710,172300,207912105,3570,3570,3570,3570,0
20230710,172200,207912105,3570,3570,3570,3570,0
20230710,172100,207912105,3570,3570,3570,3570,0
20230710,172000,207912105,3570,3570,3570,3570,0
20230710,171900,207912105,3570,3570,3570,3570,0
20230710,171800,207912105,3570,3570,3570,3570,0
20230710,171700,207912105,3570,3570,3570,3570,0
20230710,171600,207912105,3570,3570,3570,3570,0
20230710,171500,207912105,3570,3570,3570,3570,0
20230710,171400,207912105,3570,3570,3570,3570,1621
20230710,171300,207912105,3570,3570,3570,3570,0
20230710,171200,207912105,3570,3570,3570,3570,0
20230710,171100,207912105,3570,3570,3570,3570,0
20230710,171000,207912105,3570,3570,3570,3570,0
20230710,170900,207912105,3570,3570,3570,3570,0
20230710,170800,207912105,3570,3570,3570,3570,0
20230710,170700,207912105,3570,3570,3570,3570,0
20230710,170600,207912105,3570,3570,3570,3570,0
20230710,170500,207912105,3570,3570,3570,3570,0
20230710,170400,207912105,3570,3570,3570,3570,0
20230710,170300,207912105,3570,3570,3570,3570,0
20230710,170200,207912105,3570,3570,3570,3570,0
20230710,170100,207912105,3570,3570,3570,3570,0
20230710,170000,207912105,3570,3570,3570,3570,0
20230710,165900,207912105,3570,3570,3570,3570,0
20230710,165800,207912105,3570,3570,3570,3570,0
20230710,165700,207912105,3570,3570,3570,3570,0
20230710,165600,207912105,3570,3570,3570,3570,0
20230710,165500,207912105,3570,3570,3570,3570,0
20230710,165400,207912105,3570,3570,3570,3570,0
20230710,165300,207912105,3570,3570,3570,3570,0
20230710,165200,207912105,3570,3570,3570,3570,0
20230710,165100,207912105,3570,3570,3570,3570,0
20230710,165000,207912105,3570,3570,3570,3570,0
20230710,164900,207912105,3570,3570,3570,3570,0
20230710,164800,207912105,3570,3570,3570,3570,0
20230710,164700,207912105,3570,3570,3570,3570,0
20230710,164600,207912105,3570,3570,3570,3570,0
20230710,164500,207912105,3570,3570,3570,3570,0
20230710,164400,207912105,3570,3570,3570,3570,1621
20230710,164300,207912105,3570,3570,3570,3570,0
20230710,164200,207912105,3570,3570,3570,3570,0
20230710,164100,207912105,3570,3570,3570,3570,0
20230710,164000,207912105,3570,3570,3570,3570,0
20230710,163900,207912105,3570,3570,3570,3570,0
20230710,163800,207912105,3570,3570,3570,3570,0
20230710,163700,207912105,3570,3570,3570,3570,0
20230710,163600,207912105,3570,3570,3570,3570,0
20230710,163500,207912105,3570,3570,3570,3570,0
20230710,163400,207912105,3570,3570,3570,3570,0
20230710,163300,207912105,3570,3570,3570,3570,0
20230710,163200,207912105,3570,3570,3570,3570,0
20230710,163100,207912105,3570,3570,3570,3570,0
20230710,163000,207912105,3570,3570,3570,3570,0
20230710,162900,207912105,3570,3570,3570,3570,0
20230710,162800,207912105,3570,3570,3570,3570,0
20230710,162700,207912105,3570,3570,3570,3570,0
20230710,162600,207912105,3570,3570,3570,3570,0
20230710,162500,207912105,3570,3570,3570,3570,0
20230710,162400,207912105,3570,3570,3570,3570,0
20230710,162300,207912105,3570,3570,3570,3570,0
20230710,162200,207912105,3570,3570,3570,3570,0
20230710,162100,207912105,3570,3570,3570,3570,0
20230710,162000,207912105,3570,3570,3570,3570,0
20230710,161900,207912105,3570,3570,3570,3570,0
20230710,161800,207912105,3570,3570,3570,3570,0
20230710,161700,207912105,3570,3570,3570,3570,0
20230710,161600,207912105,3570,3570,3570,3570,0
20230710,161500,207912105,3570,3570,3570,3570,0
20230710,161400,207912105,3570,3570,3570,3570,1621
20230710,161300,207912105,3570,3570,3570,3570,0
20230710,161200,207912105,3570,3570,3570,3570,0
20230710,161100,207912105,3570,3570,3570,3570,0
20230710,161000,207912105,3570,3570,3570,3570,0
20230710,160900,207912105,3570,3570,3570,3570,0
20230710,160800,207912105,3570,3570,3570,3570,0
20230710,160700,207912105,3570,3570,3570,3570,0
20230710,160600,207912105,3570,3570,3570,3570,0
20230710,160500,207912105,3570,3570,3570,3570,0
20230710,160400,207912105,3570,3570,3570,3570,0
20230710,160300,207912105,3570,3570,3570,3570,0
20230710,160200,207912105,3570,3570,3570,3570,0
20230710,160100,207912105,3570,3570,3570,3570,0
20230710,160000,207912105,3570,3570,3570,3570,0
20230710,155900,207912105,3570,3570,3570,3570,0
20230710,155800,207912105,3570,3570,3570,3570,0
20230710,155700,207912105,3570,3570,3570,3570,0
20230710,155600,207912105,3570,3570,3570,3570,0
20230710,155500,207912105,3570,3570,3570,3570,0
20230710,155400,207912105,3570,3570,3570,3570,0
20230710,155300,207912105,3570,3570,3570,3570,0
20230710,155200,207912105,3570,3570,3570,3570,0
20230710,155100,207912105,3570,3570,3570,3570,0
20230710,155000,207912105,3570,3570,3570,3570,0
20230710,154900,207912105,3570,3570,3570,3570,0
20230710,154800,207912105,3570,3570,3570,3570,0
20230710,154700,207912105,3570,3570,3570,3570,0
20230710,154600,207912105,3570,3570,3570,3570,0
20230710,154500,207912105,3570,3570,3570,3570,0
20230710,154400,207912105,3570,3570,3570,3570,1621
20230710,154300,207912105,3570,3570,3570,3570,0
20230710,154200,207912105,3570,3570,3570,3570,0
20230710,154100,207912105,3570,3570,3570,3570,0
20230710,154000,207912105,3570,3570,3570,3570,0
20230710,153900,207912105,3570,3570,3570,3570,0
20230710,153800,207912105,3570,3570,3570,3570,0
20230710,153700,207912105,3570,3570,3570,3570,0
20230710,153600,207912105,3570,3570,3570,3570,0
20230710,153500,207912105,3570,3570,3570,3570,0
20230710,153400,207912105,3570,3570,3570,3570,0
20230710,153300,207912105,3570,3570,3570,3570,0
20230710,153200,207912105,3570,3570,3570,3570,0
20230710,153100,207912105,3570,3570,3570,3570,0
20230710,153000,207912105,3570,3570,3570,3570,1621
20230710,152900,202125135,3550,3550,3550,3550,0
20230710,152800,202125135,3550,3550,3550,3550,0
20230710,152700,202125135,3550,3550,3550,3550,0
20230710,152600,202125135,3550,3550,3550,3550,0
20230710,152500,202125135,3550,3550,3550,3550,0
20230710,152400,202125135,3550,3550,3550,3550,0
20230710,152300,202125135,3550,3550,3550,3550,0
20230710,152200,202125135,3550,3550,3550,3550,0
20230710,152100,202125135,3550,3550,3550,3550,0
20230710,152000,202125135,3550,3550,3550,3550,0
20230710,151900,202125135,3550,3540,3550,3540,13
20230710,151800,202079055,3560,3560,3560,3560,63
20230710,151700,201854775,3560,3550,3560,3550,961
20230710,151600,198437990,3560,3560,3560,3560,0
20230710,151500,198437990,3560,3560,3560,3560,49
20230710,151400,198263550,3560,3535,3560,3535,989
20230710,151300,194766310,3535,3535,3535,3535,66
20230710,151200,194533000,3535,3535,3535,3535,49
20230710,151100,194359785,3535,3535,3535,3535,48
20230710,151000,194190105,3535,3530,3535,3530,292
20230710,150900,193158795,3535,3535,3535,3530,251
20230710,150800,192272510,3530,3535,3535,3530,368
20230710,150700,190973230,3535,3535,3535,3535,20
20230710,150600,190902530,3535,3535,3535,3535,4
20230710,150500,190888390,3535,3535,3535,3535,15
20230710,150400,190835365,3535,3535,3535,3535,18
20230710,150300,190771735,3540,3540,3540,3540,35
20230710,150200,190647835,3540,3540,3540,3540,5
20230710,150100,190630135,3540,3530,3540,3530,255
20230710,150000,189729795,3540,3550,3550,3535,797
20230710,145900,186911605,3550,3555,3555,3550,5
20230710,145800,186893845,3550,3555,3555,3550,137
20230710,145700,186407415,3555,3550,3555,3550,44
20230710,145600,186251005,3555,3555,3555,3555,5
20230710,145500,186233230,3550,3555,3555,3550,21
20230710,145400,186158580,3555,3555,3555,3555,4
20230710,145300,186144360,3555,3555,3555,3555,5
20230710,145200,186126585,3555,3555,3555,3555,20
20230710,145100,186055485,3555,3550,3555,3550,3
20230710,145000,186044825,3555,3550,3555,3550,16
20230710,144900,185988000,3555,3555,3555,3550,30
20230710,144800,185881405,3555,3555,3555,3550,288
20230710,144700,184857595,3555,3555,3555,3555,5
20230710,144600,184839820,3550,3555,3555,3550,22
20230710,144500,184761620,3555,3555,3555,3555,5
20230710,144400,184743845,3555,3555,3555,3555,4
20230710,144300,184729625,3555,3555,3555,3555,19
20230710,144200,184662080,3555,3555,3555,3555,4
20230710,144100,184647860,3555,3555,3555,3555,5
20230710,144000,184630085,3555,3555,3555,3555,20
20230710,143900,184558985,3555,3555,3555,3555,4
20230710,143800,184544765,3555,3555,3555,3555,5
20230710,143700,184526990,3555,3555,3555,3555,5
20230710,143600,184509215,3555,3555,3555,3555,18
20230710,143500,184445225,3555,3555,3555,3555,5
20230710,143400,184427450,3555,3555,3555,3555,105
20230710,143300,184054175,3555,3555,3555,3555,19
20230710,143200,183986630,3555,3555,3555,3555,5
20230710,143100,183968855,3555,3555,3555,3555,7
20230710,143000,183943970,3555,3555,3555,3555,19
20230710,142900,183876425,3555,3555,3555,3555,4
20230710,142800,183862205,3555,3555,3555,3555,5
20230710,142700,183844430,3555,3555,3555,3555,20
20230710,142600,183773330,3555,3555,3555,3555,4
20230710,142500,183759110,3555,3555,3555,3555,5
20230710,142400,183741335,3555,3550,3555,3550,17
20230710,142300,183680905,3555,3555,3555,3555,6
20230710,142200,183659575,3555,3555,3555,3555,5
20230710,142100,183641800,3555,3555,3555,3555,19
20230710,142000,183574255,3555,3555,3555,3555,5
20230710,141900,183556480,3555,3555,3555,3550,529
20230710,141800,181678505,3555,3555,3555,3550,19
20230710,141700,181610965,3555,3550,3555,3550,6
20230710,141600,181589640,3555,3555,3555,3550,8
20230710,141500,181561205,3555,3555,3555,3550,21
20230710,141400,181486555,3555,3555,3555,3550,5
20230710,141300,181468785,3555,3555,3555,3550,6
20230710,141200,181447460,3555,3555,3555,3550,21
20230710,141100,181372810,3550,3555,3555,3550,5
20230710,141000,181355040,3555,3555,3555,3555,5
20230710,140900,181337265,3555,3555,3555,3555,19
20230710,140800,181269720,3555,3550,3555,3550,243
20230710,140700,180406895,3545,3550,3550,3545,208
20230710,140600,179668510,3550,3550,3550,3550,5
20230710,140500,179650760,3550,3550,3550,3550,4
20230710,140400,179636560,3550,3550,3550,3550,5
20230710,140300,179618810,3550,3540,3550,3540,100
20230710,140200,179264770,3550,3550,3550,3530,93
20230710,140100,178936340,3550,3550,3550,3550,5
20230710,140000,178918590,3550,3545,3550,3535,454
20230710,135900,177311645,3545,3555,3555,3540,135
20230710,135800,176833645,3555,3555,3555,3555,5
20230710,135700,176815870,3545,3535,3545,3530,880
20230710,135600,173704390,3535,3535,3535,3535,18
20230710,135500,173640760,3535,3535,3535,3530,337
20230710,135400,172449875,3530,3535,3535,3530,67
20230710,135300,172213340,3535,3535,3535,3535,19
20230710,135200,172146175,3535,3530,3535,3530,43
20230710,135100,171994360,3535,3535,3535,3535,5
20230710,135000,171976685,3535,3530,3535,3530,61
20230710,134900,171761265,3535,3535,3535,3535,5
20230710,134800,171743590,3535,3535,3535,3535,5
20230710,134700,171725915,3535,3535,3535,3530,40
20230710,134600,171584605,3535,3535,3535,3535,4
20230710,134500,171570465,3535,3535,3535,3535,5
20230710,134400,171552790,3535,3535,3535,3535,18
20230710,134300,171489160,3535,3535,3535,3535,5
20230710,134200,171471485,3535,3535,3535,3535,5
20230710,134100,171453810,3535,3535,3535,3535,19
20230710,134000,171386645,3535,3535,3535,3535,5
20230710,133900,171368970,3535,3535,3535,3535,5
20230710,133800,171351295,3535,3535,3535,3535,18
20230710,133700,171287665,3535,3535,3535,3535,5
20230710,133600,171269990,3535,3535,3535,3535,215
20230710,133500,170509965,3535,3535,3535,3535,19
20230710,133400,170442800,3535,3535,3535,3535,5
20230710,133300,170425125,3535,3535,3535,3535,7
20230710,133200,170400380,3535,3535,3535,3535,320
20230710,133100,169269180,3535,3535,3535,3535,4
20230710,133000,169255040,3535,3535,3535,3535,5
20230710,132900,169237365,3535,3535,3535,3535,19
20230710,132800,169170200,3535,3535,3535,3535,4
20230710,132700,169156060,3535,3535,3535,3530,305
20230710,132600,168079385,3535,3540,3540,3535,20
20230710,132500,168008595,3540,3540,3540,3540,4
20230710,132400,167994435,3540,3540,3540,3540,5
20230710,132300,167976735,3540,3545,3545,3530,432
20230710,132200,166449825,3545,3545,3545,3545,105
20230710,132100,166077600,3545,3545,3545,3545,6
20230710,132000,166056330,3545,3545,3545,3545,4
20230710,131900,166042150,3545,3545,3545,3535,50
20230710,131800,165865200,3545,3545,3545,3545,7
20230710,131700,165840385,3545,3545,3545,3545,5
20230710,131600,165822660,3545,3545,3545,3545,18
20230710,131500,165758850,3545,3545,3545,3545,5
20230710,131400,165741125,3545,3545,3545,3545,5
20230710,131300,165723400,3545,3545,3545,3545,19
20230710,131200,165656045,3545,3545,3545,3545,5
20230710,131100,165638320,3545,3545,3545,3545,5
20230710,131000,165620595,3545,3545,3545,3545,18
20230710,130900,165556785,3545,3545,3545,3545,5
20230710,130800,165539060,3545,3545,3545,3545,5
20230710,130700,165521335,3545,3545,3545,3545,19
20230710,130600,165453980,3545,3540,3545,3540,269
20230710,130500,164501695,3545,3545,3545,3545,5
20230710,130400,164483970,3545,3545,3545,3545,4
20230710,130300,164469790,3550,3550,3550,3550,7
20230710,130200,164444940,3555,3555,3555,3555,5
20230710,130100,164427165,3560,3535,3560,3535,617
20230710,130000,162241920,3530,3535,3535,3530,936
20230710,125900,158937815,3535,3535,3535,3535,5
20230710,125800,158920140,3535,3535,3535,3535,18
20230710,125700,158856510,3535,3535,3535,3535,5
20230710,125600,158838835,3535,3535,3535,3535,5
20230710,125500,158821160,3535,3535,3535,3535,19
20230710,125400,158753995,3535,3535,3535,3535,5
20230710,125300,158736320,3535,3535,3535,3535,5
20230710,125200,158718645,3535,3535,3535,3535,31
20230710,125100,158609060,3535,3535,3535,3535,17
20230710,125000,158548965,3535,3535,3535,3535,17
20230710,124900,158488870,3535,3540,3540,3535,181
20230710,124800,157848950,3540,3545,3545,3540,150
20230710,124700,157317930,3545,3545,3545,3545,5
20230710,124600,157300205,3545,3545,3545,3545,17
20230710,124500,157239940,3545,3535,3545,3530,553
20230710,124400,155287090,3540,3540,3540,3540,428
20230710,124300,153771970,3545,3560,3560,3545,744
20230710,124200,151132750,3560,3560,3560,3560,19
20230710,124100,151065110,3560,3560,3560,3560,5
20230710,124000,151047310,3560,3560,3560,3560,4
20230710,123900,151033070,3560,3560,3560,3560,20
20230710,123800,150961870,3560,3560,3560,3560,5
20230710,123700,150944070,3560,3560,3560,3560,4
20230710,123600,150929830,3560,3560,3560,3560,19
20230710,123500,150862190,3560,3560,3560,3560,5
20230710,123400,150844390,3560,3560,3560,3560,7
20230710,123300,150819470,3560,3560,3560,3560,19
20230710,123200,150751830,3560,3560,3560,3560,5
20230710,123100,150734030,3560,3560,3560,3560,5
20230710,123000,150716230,3560,3560,3560,3560,18
20230710,122900,150652150,3560,3560,3560,3560,5
20230710,122800,150634350,3560,3560,3560,3560,5
20230710,122700,150616550,3560,3560,3560,3560,19
20230710,122600,150548910,3560,3560,3560,3560,5
20230710,122500,150531110,3560,3560,3560,3560,5
20230710,122400,150513310,3560,3555,3560,3555,17
20230710,122300,150452795,3560,3560,3560,3560,5
20230710,122200,150434995,3560,3560,3560,3560,4
20230710,122100,150420755,3560,3560,3560,3560,20
20230710,122000,150349555,3560,3560,3560,3560,7
20230710,121900,150324635,3560,3560,3560,3560,15
20230710,121800,150271235,3560,3560,3560,3560,18
20230710,121700,150207155,3560,3560,3560,3560,5
20230710,121600,150189355,3560,3560,3560,3560,5
20230710,121500,150171555,3560,3560,3560,3560,19
20230710,121400,150103915,3560,3560,3560,3560,5
20230710,121300,150086115,3560,3560,3560,3560,5
20230710,121200,150068315,3560,3560,3560,3560,19
20230710,121100,150000675,3560,3560,3560,3560,5
20230710,121000,149982875,3550,3560,3560,3550,15
20230710,120900,149929575,3560,3560,3560,3560,18
20230710,120800,149865495,3560,3560,3560,3560,5
20230710,120700,149847695,3560,3560,3560,3560,5
20230710,120600,149829895,3560,3560,3560,3560,19
20230710,120500,149762255,3560,3560,3560,3560,7
20230710,120400,149737335,3555,3555,3555,3555,5
20230710,120300,149719560,3555,3555,3555,3550,5
20230710,120200,149701790,3560,3560,3560,3555,19
20230710,120100,149634220,3560,3560,3560,3550,379
20230710,120000,148288720,3560,3560,3560,3560,4
20230710,115900,148274480,3555,3560,3560,3555,331
20230710,115800,147097675,3555,3560,3560,3555,6
20230710,115700,147076320,3560,3560,3560,3560,4
20230710,115600,147062080,3560,3555,3560,3555,20
20230710,115500,146990885,3560,3555,3560,3555,21
20230710,115400,146916205,3560,3555,3560,3555,20
20230710,115300,146845085,3560,3560,3560,3555,435
20230710,115200,145298560,3560,3555,3560,3555,6
20230710,115100,145277205,3560,3555,3560,3555,13
20230710,115000,145230970,3560,3560,3560,3555,29
20230710,114900,145127770,3555,3565,3565,3555,215
20230710,114800,144362380,3565,3565,3565,3560,6
20230710,114700,144340995,3565,3565,3565,3560,20
20230710,114600,144269700,3560,3565,3565,3560,6
20230710,114500,144248315,3565,3565,3565,3565,5
20230710,114400,144230490,3565,3565,3565,3565,18
20230710,114300,144166320,3560,3560,3560,3560,4
20230710,114200,144152080,3560,3560,3560,3560,4
20230710,114100,144137840,3560,3560,3560,3560,20
20230710,114000,144066640,3560,3565,3565,3560,219
20230710,113900,143286975,3565,3565,3565,3560,5
20230710,113800,143269155,3565,3565,3565,3560,20
20230710,113700,143197860,3565,3560,3565,3560,6
20230710,113600,143176475,3565,3565,3565,3560,9
20230710,113500,143144400,3565,3565,3565,3560,21
20230710,113400,143069545,3560,3565,3565,3560,42
20230710,113300,142920000,3565,3565,3565,3560,6
20230710,113200,142898615,3565,3565,3565,3560,20
20230710,113100,142827320,3560,3565,3565,3560,6
20230710,113000,142805935,3560,3565,3565,3560,6
20230710,112900,142784550,3560,3565,3565,3560,19
20230710,112800,142716820,3565,3565,3565,3565,5
20230710,112700,142698995,3565,3565,3565,3565,5
20230710,112600,142681170,3565,3565,3565,3565,4
20230710,112500,142666910,3565,3565,3565,3565,20
20230710,112400,142595610,3565,3560,3565,3560,6
20230710,112300,142574225,3565,3560,3565,3560,5
20230710,112200,142556405,3565,3565,3565,3560,29
20230710,112100,142453025,3565,3565,3565,3560,8
20230710,112000,142424510,3565,3565,3565,3560,5
20230710,111900,142406690,3560,3565,3565,3560,21
20230710,111800,142331830,3565,3565,3565,3560,6
20230710,111700,142310445,3560,3565,3565,3560,5
20230710,111600,142292625,3565,3565,3565,3560,20
20230710,111500,142221330,3565,3570,3570,3565,5
20230710,111400,142203490,3570,3570,3570,3570,19
20230710,111300,142135660,3570,3570,3570,3570,3
20230710,111200,142124950,3570,3570,3570,3570,0
20230710,111100,142124950,3570,3570,3570,3570,0
20230710,111000,142124950,3570,3570,3570,3570,0
20230710,110900,142124950,3570,3570,3570,3570,0
20230710,110800,142124950,3570,3570,3570,3570,0
20230710,110700,142124950,3570,3570,3570,3570,0
20230710,110600,142124950,3570,3570,3570,3570,0
20230710,110500,142124950,3570,3570,3570,3570,0
20230710,110400,142124950,3570,3570,3570,3570,0
20230710,110300,142124950,3570,3570,3570,3570,0
20230710,110200,142124950,3570,3570,3570,3570,0
20230710,110100,142124950,3570,3570,3570,3570,1
20230710,110000,142121380,3570,3570,3570,3570,0
20230710,105900,142121380,3570,3570,3570,3570,0
20230710,105800,142121380,3570,3570,3570,3570,331
20230710,105700,140939710,3575,3575,3575,3575,0
20230710,105600,140939710,3575,3575,3575,3575,5
20230710,105500,140921835,3575,3575,3575,3575,0
20230710,105400,140921835,3575,3575,3575,3575,0
20230710,105300,140921835,3575,3575,3575,3575,0
20230710,105200,140921835,3575,3575,3575,3575,0
20230710,105100,140921835,3575,3575,3575,3575,0
20230710,105000,140921835,3575,3575,3575,3575,2
20230710,104900,140914685,3560,3560,3560,3560,0
20230710,104800,140914685,3560,3560,3560,3560,995
20230710,104700,137372485,3560,3560,3560,3560,253
20230710,104600,136471805,3560,3560,3560,3560,0
20230710,104500,136471805,3560,3560,3560,3560,0
20230710,104400,136471805,3560,3560,3560,3560,0
20230710,104300,136471805,3560,3560,3560,3560,0
20230710,104200,136471805,3560,3560,3560,3560,0
20230710,104100,136471805,3560,3560,3560,3560,0
20230710,104000,136471805,3560,3560,3560,3560,0
20230710,103900,136471805,3560,3560,3560,3560,0
20230710,103800,136471805,3560,3560,3560,3560,0
20230710,103700,136471805,3560,3560,3560,3560,4
20230710,103600,136457565,3560,3560,3560,3560,0
20230710,103500,136457565,3560,3560,3560,3560,0
20230710,103400,136457565,3560,3560,3560,3560,0
20230710,103300,136457565,3560,3560,3560,3560,0
20230710,103200,136457565,3560,3560,3560,3560,680
20230710,103100,134036765,3560,3560,3560,3560,0
20230710,103000,134036765,3560,3560,3560,3560,0
20230710,102900,134036765,3560,3560,3560,3560,0
20230710,102800,134036765,3560,3560,3560,3560,0
20230710,102700,134036765,3560,3560,3560,3560,0
20230710,102600,134036765,3560,3560,3560,3560,0
20230710,102500,134036765,3560,3560,3560,3560,0
20230710,102400,134036765,3560,3560,3560,3560,0
20230710,102300,134036765,3560,3560,3560,3560,0
20230710,102200,134036765,3560,3560,3560,3560,0
20230710,102100,134036765,3560,3570,3570,3560,513
20230710,102000,132205815,3570,3570,3570,3570,0
20230710,101900,132205815,3570,3570,3570,3570,1
20230710,101800,132202245,3570,3570,3570,3570,1
20230710,101700,132198675,3570,3570,3570,3570,50
20230710,101600,132020175,3570,3570,3570,3570,0
20230710,101500,132020175,3570,3570,3570,3570,6
20230710,101400,131998755,3570,3570,3570,3570,20
20230710,101300,131927355,3570,3570,3570,3570,156
20230710,101200,131370435,3580,3580,3580,3580,390
20230710,101100,129974235,3580,3580,3580,3580,0
20230710,101000,129974235,3580,3580,3580,3580,0
20230710,100900,129974235,3580,3580,3580,3580,0
20230710,100800,129974235,3580,3580,3580,3580,0
20230710,100700,129974235,3580,3580,3580,3580,0
20230710,100600,129974235,3580,3580,3580,3580,0
20230710,100500,129974235,3580,3580,3580,3580,208
20230710,100400,129229595,3585,3585,3585,3585,500
20230710,100300,127437095,3590,3590,3590,3590,0
20230710,100200,127437095,3590,3590,3590,3590,705
20230710,100100,124906145,3595,3595,3595,3595,44
20230710,100000,124747965,3600,3600,3600,3600,0
20230710,095900,124747965,3600,3600,3600,3600,0
20230710,095800,124747965,3600,3600,3600,3600,0
20230710,095700,124747965,3600,3600,3600,3600,0
20230710,095600,124747965,3600,3595,3600,3595,28
20230710,095500,124647210,3595,3595,3595,3595,721
20230710,095400,122055215,3595,3590,3595,3590,30
20230710,095300,121947505,3590,3590,3590,3590,0
20230710,095200,121947505,3590,3590,3590,3590,50
20230710,095100,121768005,3600,3595,3600,3595,52
20230710,095000,121580825,3600,3600,3600,3600,44
20230710,094900,121422425,3595,3595,3595,3595,39
20230710,094800,121282220,3595,3595,3595,3595,44
20230710,094700,121124040,3595,3595,3595,3595,0
20230710,094600,121124040,3595,3595,3595,3595,0
20230710,094500,121124040,3595,3595,3595,3595,0
20230710,094400,121124040,3595,3595,3595,3595,0
20230710,094300,121124040,3595,3595,3595,3595,10
20230710,094200,121088090,3595,3590,3595,3590,386
20230710,094100,119702345,3595,3595,3595,3595,195
20230710,094000,119001320,3600,3600,3600,3600,231
20230710,093900,118169720,3600,3595,3600,3595,587
20230710,093800,116057755,3605,3605,3605,3605,1
20230710,093700,116054150,3605,3605,3605,3605,1
20230710,093600,116050545,3600,3600,3605,3600,1530
20230710,093500,110540245,3600,3605,3605,3600,1706
20230710,093400,104390300,3605,3605,3605,3600,1302
20230710,093300,99697090,3600,3580,3600,3580,1606
20230710,093200,93937840,3580,3580,3580,3580,225
20230710,093100,93132340,3575,3575,3575,3570,1606
20230710,093000,87391395,3575,3575,3575,3575,52
20230710,092900,87205495,3575,3575,3575,3575,49
20230710,092800,87030320,3575,3575,3575,3575,47
20230710,092700,86862295,3575,3575,3575,3575,52
20230710,092600,86676395,3575,3575,3575,3575,3
20230710,092500,86665670,3575,3575,3575,3570,8
20230710,092400,86637095,3575,3575,3575,3575,7
20230710,092300,86612070,3575,3580,3580,3565,528
20230710,092200,84722555,3580,3600,3600,3580,1502
20230710,092100,79342435,3590,3600,3600,3590,830
20230710,092000,76362085,3600,3600,3600,3600,20
20230710,091900,76290085,3600,3600,3600,3600,2
20230710,091800,76282885,3600,3590,3605,3590,5326
20230710,091700,57138685,3590,3585,3590,3580,400
20230710,091600,55705175,3585,3580,3585,3580,101
20230710,091500,55343590,3575,3565,3575,3565,1189
20230710,091400,51096610,3570,3570,3570,3570,4
20230710,091300,51082330,3570,3570,3570,3570,2
20230710,091200,51075190,3570,3570,3570,3555,851
20230710,091100,48038895,3565,3565,3565,3565,438
20230710,091000,46477425,3565,3565,3565,3565,2
20230710,090900,46470295,3565,3555,3570,3555,982
20230710,090800,42976695,3550,3510,3550,3510,9040
20230710,090700,11064540,3510,3510,3510,3510,2199
20230710,090600,3346050,3510,3510,3510,3510,1
20230710,090500,3342540,3510,3510,3510,3510,20
20230710,090400,3272340,3510,3510,3510,3510,0
20230710,090300,3272340,3510,3510,3510,3510,101
20230710,090200,2917830,3470,3470,3470,3470,0
20230710,090100,2917830,3470,3470,3470,3470,0
20230710,090000,2917830,3470,3465,3470,3465,842