KissMeData/085670/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,194400,8741589370,5820,5820,5820,5820,12298
20230710,194300,8741589370,5820,5820,5820,5820,0
20230710,194200,8741589370,5820,5820,5820,5820,0
20230710,194100,8741589370,5820,5820,5820,5820,0
20230710,194000,8741589370,5820,5820,5820,5820,0
20230710,193900,8741589370,5820,5820,5820,5820,0
20230710,193800,8741589370,5820,5820,5820,5820,0
20230710,193700,8741589370,5820,5820,5820,5820,0
20230710,193600,8741589370,5820,5820,5820,5820,0
20230710,193500,8741589370,5820,5820,5820,5820,0
20230710,193400,8741589370,5820,5820,5820,5820,0
20230710,193300,8741589370,5820,5820,5820,5820,0
20230710,193200,8741589370,5820,5820,5820,5820,0
20230710,193100,8741589370,5820,5820,5820,5820,0
20230710,193000,8741589370,5820,5820,5820,5820,0
20230710,192900,8741589370,5820,5820,5820,5820,0
20230710,192800,8741589370,5820,5820,5820,5820,0
20230710,192700,8741589370,5820,5820,5820,5820,0
20230710,192600,8741589370,5820,5820,5820,5820,0
20230710,192500,8741589370,5820,5820,5820,5820,0
20230710,192400,8741589370,5820,5820,5820,5820,0
20230710,192300,8741589370,5820,5820,5820,5820,0
20230710,192200,8741589370,5820,5820,5820,5820,0
20230710,192100,8741589370,5820,5820,5820,5820,0
20230710,192000,8741589370,5820,5820,5820,5820,0
20230710,191900,8741589370,5820,5820,5820,5820,0
20230710,191800,8741589370,5820,5820,5820,5820,0
20230710,191700,8741589370,5820,5820,5820,5820,0
20230710,191600,8741589370,5820,5820,5820,5820,0
20230710,191500,8741589370,5820,5820,5820,5820,0
20230710,191400,8741589370,5820,5820,5820,5820,12298
20230710,191300,8741589370,5820,5820,5820,5820,0
20230710,191200,8741589370,5820,5820,5820,5820,0
20230710,191100,8741589370,5820,5820,5820,5820,0
20230710,191000,8741589370,5820,5820,5820,5820,0
20230710,190900,8741589370,5820,5820,5820,5820,0
20230710,190800,8741589370,5820,5820,5820,5820,0
20230710,190700,8741589370,5820,5820,5820,5820,0
20230710,190600,8741589370,5820,5820,5820,5820,0
20230710,190500,8741589370,5820,5820,5820,5820,0
20230710,190400,8741589370,5820,5820,5820,5820,0
20230710,190300,8741589370,5820,5820,5820,5820,0
20230710,190200,8741589370,5820,5820,5820,5820,0
20230710,190100,8741589370,5820,5820,5820,5820,0
20230710,190000,8741589370,5820,5820,5820,5820,0
20230710,185900,8741589370,5820,5820,5820,5820,0
20230710,185800,8741589370,5820,5820,5820,5820,0
20230710,185700,8741589370,5820,5820,5820,5820,0
20230710,185600,8741589370,5820,5820,5820,5820,0
20230710,185500,8741589370,5820,5820,5820,5820,0
20230710,185400,8741589370,5820,5820,5820,5820,0
20230710,185300,8741589370,5820,5820,5820,5820,0
20230710,185200,8741589370,5820,5820,5820,5820,0
20230710,185100,8741589370,5820,5820,5820,5820,0
20230710,185000,8741589370,5820,5820,5820,5820,0
20230710,184900,8741589370,5820,5820,5820,5820,0
20230710,184800,8741589370,5820,5820,5820,5820,0
20230710,184700,8741589370,5820,5820,5820,5820,0
20230710,184600,8741589370,5820,5820,5820,5820,0
20230710,184500,8741589370,5820,5820,5820,5820,0
20230710,184400,8741589370,5820,5820,5820,5820,12298
20230710,184300,8741589370,5820,5820,5820,5820,0
20230710,184200,8741589370,5820,5820,5820,5820,0
20230710,184100,8741589370,5820,5820,5820,5820,0
20230710,184000,8741589370,5820,5820,5820,5820,0
20230710,183900,8741589370,5820,5820,5820,5820,0
20230710,183800,8741589370,5820,5820,5820,5820,0
20230710,183700,8741589370,5820,5820,5820,5820,0
20230710,183600,8741589370,5820,5820,5820,5820,0
20230710,183500,8741589370,5820,5820,5820,5820,0
20230710,183400,8741589370,5820,5820,5820,5820,0
20230710,183300,8741589370,5820,5820,5820,5820,0
20230710,183200,8741589370,5820,5820,5820,5820,0
20230710,183100,8741589370,5820,5820,5820,5820,0
20230710,183000,8741589370,5820,5820,5820,5820,0
20230710,182900,8741589370,5820,5820,5820,5820,0
20230710,182800,8741589370,5820,5820,5820,5820,0
20230710,182700,8741589370,5820,5820,5820,5820,0
20230710,182600,8741589370,5820,5820,5820,5820,0
20230710,182500,8741589370,5820,5820,5820,5820,0
20230710,182400,8741589370,5820,5820,5820,5820,0
20230710,182300,8741589370,5820,5820,5820,5820,0
20230710,182200,8741589370,5820,5820,5820,5820,0
20230710,182100,8741589370,5820,5820,5820,5820,0
20230710,182000,8741589370,5820,5820,5820,5820,0
20230710,181900,8741589370,5820,5820,5820,5820,0
20230710,181800,8741589370,5820,5820,5820,5820,0
20230710,181700,8741589370,5820,5820,5820,5820,0
20230710,181600,8741589370,5820,5820,5820,5820,0
20230710,181500,8741589370,5820,5820,5820,5820,0
20230710,181400,8741589370,5820,5820,5820,5820,12298
20230710,181300,8741589370,5820,5820,5820,5820,0
20230710,181200,8741589370,5820,5820,5820,5820,0
20230710,181100,8741589370,5820,5820,5820,5820,0
20230710,181000,8741589370,5820,5820,5820,5820,0
20230710,180900,8741589370,5820,5820,5820,5820,0
20230710,180800,8741589370,5820,5820,5820,5820,0
20230710,180700,8741589370,5820,5820,5820,5820,0
20230710,180600,8741589370,5820,5820,5820,5820,0
20230710,180500,8741589370,5820,5820,5820,5820,0
20230710,180400,8741589370,5820,5820,5820,5820,0
20230710,180300,8741589370,5820,5820,5820,5820,0
20230710,180200,8741589370,5820,5820,5820,5820,0
20230710,180100,8741589370,5820,5820,5820,5820,0
20230710,180000,8741589370,5820,5820,5820,5820,0
20230710,175900,8741589370,5820,5820,5820,5820,0
20230710,175800,8741589370,5820,5820,5820,5820,0
20230710,175700,8741589370,5820,5820,5820,5820,0
20230710,175600,8741589370,5820,5820,5820,5820,0
20230710,175500,8741589370,5820,5820,5820,5820,0
20230710,175400,8741589370,5820,5820,5820,5820,0
20230710,175300,8741589370,5820,5820,5820,5820,0
20230710,175200,8741589370,5820,5820,5820,5820,0
20230710,175100,8741589370,5820,5820,5820,5820,0
20230710,175000,8741589370,5820,5820,5820,5820,0
20230710,174900,8741589370,5820,5820,5820,5820,0
20230710,174800,8741589370,5820,5820,5820,5820,0
20230710,174700,8741589370,5820,5820,5820,5820,0
20230710,174600,8741589370,5820,5820,5820,5820,0
20230710,174500,8741589370,5820,5820,5820,5820,0
20230710,174400,8741589370,5820,5820,5820,5820,12298
20230710,174300,8741589370,5820,5820,5820,5820,0
20230710,174200,8741589370,5820,5820,5820,5820,0
20230710,174100,8741589370,5820,5820,5820,5820,0
20230710,174000,8741589370,5820,5820,5820,5820,0
20230710,173900,8741589370,5820,5820,5820,5820,0
20230710,173800,8741589370,5820,5820,5820,5820,0
20230710,173700,8741589370,5820,5820,5820,5820,0
20230710,173600,8741589370,5820,5820,5820,5820,0
20230710,173500,8741589370,5820,5820,5820,5820,0
20230710,173400,8741589370,5820,5820,5820,5820,0
20230710,173300,8741589370,5820,5820,5820,5820,0
20230710,173200,8741589370,5820,5820,5820,5820,0
20230710,173100,8741589370,5820,5820,5820,5820,0
20230710,173000,8741589370,5820,5820,5820,5820,0
20230710,172900,8741589370,5820,5820,5820,5820,0
20230710,172800,8741589370,5820,5820,5820,5820,0
20230710,172700,8741589370,5820,5820,5820,5820,0
20230710,172600,8741589370,5820,5820,5820,5820,0
20230710,172500,8741589370,5820,5820,5820,5820,0
20230710,172400,8741589370,5820,5820,5820,5820,0
20230710,172300,8741589370,5820,5820,5820,5820,0
20230710,172200,8741589370,5820,5820,5820,5820,0
20230710,172100,8741589370,5820,5820,5820,5820,0
20230710,172000,8741589370,5820,5820,5820,5820,0
20230710,171900,8741589370,5820,5820,5820,5820,0
20230710,171800,8741589370,5820,5820,5820,5820,0
20230710,171700,8741589370,5820,5820,5820,5820,0
20230710,171600,8741589370,5820,5820,5820,5820,0
20230710,171500,8741589370,5820,5820,5820,5820,0
20230710,171400,8741589370,5820,5820,5820,5820,12298
20230710,171300,8741589370,5820,5820,5820,5820,0
20230710,171200,8741589370,5820,5820,5820,5820,0
20230710,171100,8741589370,5820,5820,5820,5820,0
20230710,171000,8741589370,5820,5820,5820,5820,0
20230710,170900,8741589370,5820,5820,5820,5820,0
20230710,170800,8741589370,5820,5820,5820,5820,0
20230710,170700,8741589370,5820,5820,5820,5820,0
20230710,170600,8741589370,5820,5820,5820,5820,0
20230710,170500,8741589370,5820,5820,5820,5820,0
20230710,170400,8741589370,5820,5820,5820,5820,0
20230710,170300,8741589370,5820,5820,5820,5820,0
20230710,170200,8741589370,5820,5820,5820,5820,0
20230710,170100,8741589370,5820,5820,5820,5820,0
20230710,170000,8741589370,5820,5820,5820,5820,0
20230710,165900,8741589370,5820,5820,5820,5820,0
20230710,165800,8741589370,5820,5820,5820,5820,0
20230710,165700,8741589370,5820,5820,5820,5820,0
20230710,165600,8741589370,5820,5820,5820,5820,0
20230710,165500,8741589370,5820,5820,5820,5820,0
20230710,165400,8741589370,5820,5820,5820,5820,0
20230710,165300,8741589370,5820,5820,5820,5820,0
20230710,165200,8741589370,5820,5820,5820,5820,0
20230710,165100,8741589370,5820,5820,5820,5820,0
20230710,165000,8741589370,5820,5820,5820,5820,0
20230710,164900,8741589370,5820,5820,5820,5820,0
20230710,164800,8741589370,5820,5820,5820,5820,0
20230710,164700,8741589370,5820,5820,5820,5820,0
20230710,164600,8741589370,5820,5820,5820,5820,0
20230710,164500,8741589370,5820,5820,5820,5820,0
20230710,164400,8741589370,5820,5820,5820,5820,12298
20230710,164300,8741589370,5820,5820,5820,5820,0
20230710,164200,8741589370,5820,5820,5820,5820,0
20230710,164100,8741589370,5820,5820,5820,5820,0
20230710,164000,8741589370,5820,5820,5820,5820,0
20230710,163900,8741589370,5820,5820,5820,5820,0
20230710,163800,8741589370,5820,5820,5820,5820,0
20230710,163700,8741589370,5820,5820,5820,5820,0
20230710,163600,8741589370,5820,5820,5820,5820,0
20230710,163500,8741589370,5820,5820,5820,5820,0
20230710,163400,8741589370,5820,5820,5820,5820,0
20230710,163300,8741589370,5820,5820,5820,5820,0
20230710,163200,8741589370,5820,5820,5820,5820,0
20230710,163100,8741589370,5820,5820,5820,5820,0
20230710,163000,8741589370,5820,5820,5820,5820,0
20230710,162900,8741589370,5820,5820,5820,5820,0
20230710,162800,8741589370,5820,5820,5820,5820,0
20230710,162700,8741589370,5820,5820,5820,5820,0
20230710,162600,8741589370,5820,5820,5820,5820,0
20230710,162500,8741589370,5820,5820,5820,5820,0
20230710,162400,8741589370,5820,5820,5820,5820,0
20230710,162300,8741589370,5820,5820,5820,5820,0
20230710,162200,8741589370,5820,5820,5820,5820,0
20230710,162100,8741589370,5820,5820,5820,5820,0
20230710,162000,8741589370,5820,5820,5820,5820,0
20230710,161900,8741589370,5820,5820,5820,5820,0
20230710,161800,8741589370,5820,5820,5820,5820,0
20230710,161700,8741589370,5820,5820,5820,5820,0
20230710,161600,8741589370,5820,5820,5820,5820,0
20230710,161500,8741589370,5820,5820,5820,5820,0
20230710,161400,8741589370,5820,5820,5820,5820,12298
20230710,161300,8741589370,5820,5820,5820,5820,0
20230710,161200,8741589370,5820,5820,5820,5820,0
20230710,161100,8741589370,5820,5820,5820,5820,0
20230710,161000,8741589370,5820,5820,5820,5820,0
20230710,160900,8741589370,5820,5820,5820,5820,0
20230710,160800,8741589370,5820,5820,5820,5820,0
20230710,160700,8741589370,5820,5820,5820,5820,0
20230710,160600,8741589370,5820,5820,5820,5820,0
20230710,160500,8741589370,5820,5820,5820,5820,0
20230710,160400,8741589370,5820,5820,5820,5820,0
20230710,160300,8741589370,5820,5820,5820,5820,0
20230710,160200,8741589370,5820,5820,5820,5820,0
20230710,160100,8741589370,5820,5820,5820,5820,0
20230710,160000,8741589370,5820,5820,5820,5820,0
20230710,155900,8741589370,5820,5820,5820,5820,0
20230710,155800,8741589370,5820,5820,5820,5820,0
20230710,155700,8741589370,5820,5820,5820,5820,0
20230710,155600,8741589370,5820,5820,5820,5820,0
20230710,155500,8741589370,5820,5820,5820,5820,0
20230710,155400,8741589370,5820,5820,5820,5820,0
20230710,155300,8741589370,5820,5820,5820,5820,0
20230710,155200,8741589370,5820,5820,5820,5820,0
20230710,155100,8741589370,5820,5820,5820,5820,0
20230710,155000,8741589370,5820,5820,5820,5820,0
20230710,154900,8741589370,5820,5820,5820,5820,0
20230710,154800,8741589370,5820,5820,5820,5820,0
20230710,154700,8741589370,5820,5820,5820,5820,0
20230710,154600,8741589370,5820,5820,5820,5820,0
20230710,154500,8741589370,5820,5820,5820,5820,0
20230710,154400,8741589370,5820,5820,5820,5820,12298
20230710,154300,8741589370,5820,5820,5820,5820,0
20230710,154200,8741589370,5820,5820,5820,5820,0
20230710,154100,8741589370,5820,5820,5820,5820,0
20230710,154000,8741589370,5820,5820,5820,5820,0
20230710,153900,8741589370,5820,5820,5820,5820,0
20230710,153800,8741589370,5820,5820,5820,5820,0
20230710,153700,8741589370,5820,5820,5820,5820,0
20230710,153600,8741589370,5820,5820,5820,5820,0
20230710,153500,8741589370,5820,5820,5820,5820,0
20230710,153400,8741589370,5820,5820,5820,5820,0
20230710,153300,8741589370,5820,5820,5820,5820,0
20230710,153200,8741589370,5820,5820,5820,5820,0
20230710,153100,8741589370,5820,5820,5820,5820,0
20230710,153000,8741589370,5820,5820,5820,5820,12298
20230710,152900,8670015010,5840,5840,5840,5840,0
20230710,152800,8670015010,5840,5840,5840,5840,0
20230710,152700,8670015010,5840,5840,5840,5840,0
20230710,152600,8670015010,5840,5840,5840,5840,0
20230710,152500,8670015010,5840,5840,5840,5840,0
20230710,152400,8670015010,5840,5840,5840,5840,0
20230710,152300,8670015010,5840,5840,5840,5840,0
20230710,152200,8670015010,5840,5840,5840,5840,0
20230710,152100,8670015010,5840,5840,5840,5840,0
20230710,152000,8670015010,5840,5840,5840,5840,0
20230710,151900,8670015010,5840,5840,5850,5830,602
20230710,151800,8666504410,5840,5830,5850,5830,2736
20230710,151700,8650552910,5850,5840,5850,5830,1417
20230710,151600,8642278770,5850,5850,5850,5840,76
20230710,151500,8641834570,5850,5830,5850,5830,464
20230710,151400,8639128970,5850,5840,5850,5830,978
20230710,151300,8633424290,5850,5850,5850,5840,1530
20230710,151200,8624477830,5850,5850,5850,5840,271
20230710,151100,8622895010,5850,5850,5850,5840,279
20230710,151000,8621264250,5850,5860,5860,5850,658
20230710,150900,8617414600,5860,5860,5860,5850,792
20230710,150800,8612774980,5850,5860,5860,5850,178
20230710,150700,8611732180,5860,5860,5860,5850,99
20230710,150600,8611152830,5860,5850,5860,5830,716
20230710,150500,8606964230,5850,5840,5850,5830,542
20230710,150400,8603799390,5840,5840,5840,5840,354
20230710,150300,8601732030,5840,5840,5840,5830,98
20230710,150200,8601160000,5840,5840,5840,5830,162
20230710,150100,8600214210,5840,5850,5850,5840,456
20230710,150000,8597551010,5850,5850,5850,5850,114
20230710,145900,8596884110,5850,5850,5850,5840,97
20230710,145800,8596316950,5850,5860,5860,5840,83
20230710,145700,8595831670,5860,5860,5860,5830,42
20230710,145600,8595586350,5860,5860,5860,5860,85
20230710,145500,8595088250,5830,5860,5860,5830,94
20230710,145400,8594538170,5860,5860,5860,5830,31
20230710,145300,8594357050,5860,5850,5860,5830,1857
20230710,145200,8583495560,5840,5840,5850,5840,2086
20230710,145100,8571313260,5850,5860,5860,5850,657
20230710,145000,8567469790,5860,5860,5860,5850,127
20230710,144900,8566726810,5860,5860,5860,5850,35
20230710,144800,8566521990,5860,5850,5860,5850,439
20230710,144700,8563953560,5850,5850,5860,5850,1089
20230710,144600,8557582860,5860,5870,5870,5850,181
20230710,144500,8556522460,5870,5870,5870,5850,1130
20230710,144400,8549898600,5860,5860,5880,5860,105
20230710,144300,8549282730,5880,5870,5880,5860,182
20230710,144200,8548216150,5860,5880,5880,5860,646
20230710,144100,8544430540,5880,5880,5880,5860,532
20230710,144000,8541307940,5870,5880,5880,5860,293
20230710,143900,8539589500,5880,5870,5880,5860,393
20230710,143800,8537282850,5870,5870,5870,5860,32
20230710,143700,8537095310,5870,5870,5870,5860,82
20230710,143600,8536614760,5870,5870,5870,5860,1468
20230710,143500,8527997900,5870,5870,5870,5860,176
20230710,143400,8526965670,5870,5860,5870,5860,71
20230710,143300,8526549100,5860,5860,5870,5860,243
20230710,143200,8525125090,5870,5870,5880,5860,409
20230710,143100,8522726180,5880,5870,5880,5870,830
20230710,143000,8517854040,5880,5880,5880,5860,2325
20230710,142900,8504227100,5860,5880,5880,5860,521
20230710,142800,8501173980,5880,5860,5880,5860,100
20230710,142700,8500587570,5880,5870,5880,5870,2298
20230710,142600,8487098280,5870,5900,5900,5870,1399
20230710,142500,8478862930,5900,5890,5900,5890,252
20230710,142400,8477378570,5900,5900,5900,5890,253
20230710,142300,8475887750,5900,5900,5900,5890,692
20230710,142200,8471810120,5900,5900,5900,5890,319
20230710,142100,8469928300,5900,5890,5900,5890,1628
20230710,142000,8460339370,5890,5890,5890,5880,81
20230710,141900,8459862570,5890,5890,5890,5880,57
20230710,141800,8459527370,5890,5890,5890,5870,1533
20230710,141700,8450522580,5890,5890,5890,5890,107
20230710,141600,8449892350,5890,5890,5890,5880,473
20230710,141500,8447106660,5890,5890,5890,5870,39
20230710,141400,8446877670,5890,5890,5890,5870,1323
20230710,141300,8439111520,5890,5880,5890,5870,512
20230710,141200,8436102970,5890,5900,5900,5880,1861
20230710,141100,8425158310,5900,5900,5900,5880,209
20230710,141000,8423925790,5900,5900,5900,5890,1789
20230710,140900,8413386540,5900,5900,5900,5890,317
20230710,140800,8411517530,5910,5910,5910,5910,10
20230710,140700,8411458430,5910,5920,5920,5900,6566
20230710,140600,8372708570,5920,5930,5930,5910,81
20230710,140500,8372229810,5930,5930,5930,5910,629
20230710,140400,8368506430,5930,5930,5930,5920,413
20230710,140300,8366061420,5920,5920,5930,5920,125
20230710,140200,8365321410,5930,5930,5930,5920,221
20230710,140100,8364012160,5930,5930,5940,5920,331
20230710,140000,8362049610,5930,5920,5930,5910,2315
20230710,135900,8348356970,5930,5940,5940,5920,511
20230710,135800,8345325760,5940,5940,5940,5930,150
20230710,135700,8344435050,5940,5940,5940,5920,288
20230710,135600,8342725650,5940,5920,5940,5910,1713
20230710,135500,8332580300,5920,5920,5920,5910,111
20230710,135400,8331923880,5920,5920,5920,5910,233
20230710,135300,8330546810,5920,5910,5920,5910,1202
20230710,135200,8323442850,5920,5910,5920,5900,123
20230710,135100,8322715820,5910,5920,5920,5910,175
20230710,135000,8321681480,5910,5920,5920,5910,380
20230710,134900,8319435610,5920,5910,5920,5900,813
20230710,134800,8314630930,5910,5920,5920,5900,177
20230710,134700,8313586360,5920,5890,5920,5890,370
20230710,134600,8311405240,5930,5930,5930,5880,2632
20230710,134500,8295844180,5930,5910,5940,5900,418
20230710,134400,8293374940,5910,5900,5940,5880,3196
20230710,134300,8274538910,5890,5960,5960,5890,5143
20230710,134200,8244104680,5960,6010,6110,5890,41932
20230710,134100,7991137940,5990,5930,6010,5930,22552
20230710,134000,7856281690,5930,5920,5930,5920,1564
20230710,133900,7847021880,5920,5910,5920,5900,415
20230710,133800,7844569510,5910,5900,5910,5890,2426
20230710,133700,7830246880,5880,5890,5900,5880,134
20230710,133600,7829457880,5890,5890,5890,5880,4064
20230710,133500,7805561360,5880,5890,5900,5880,432
20230710,133400,7803018550,5880,5880,5890,5880,1073
20230710,133300,7796709220,5890,5890,5890,5890,124
20230710,133200,7795978860,5900,5900,5900,5890,952
20230710,133100,7790371530,5900,5890,5900,5880,606
20230710,133000,7786806420,5890,5890,5890,5880,411
20230710,132900,7784385940,5890,5890,5890,5880,413
20230710,132800,7781955490,5880,5900,5900,5880,2014
20230710,132700,7770103310,5900,5900,5900,5890,83
20230710,132600,7769614100,5900,5900,5900,5890,357
20230710,132500,7767508690,5900,5900,5900,5880,1181
20230710,132400,7760555530,5880,5890,5900,5880,331
20230710,132300,7758607700,5900,5900,5900,5890,31
20230710,132200,7758425080,5900,5900,5900,5890,1040
20230710,132100,7752289400,5900,5900,5900,5880,89
20230710,132000,7751764860,5900,5900,5900,5880,350
20230710,131900,7749706000,5900,5880,5920,5880,1834
20230710,131800,7738881350,5920,5890,5920,5880,4053
20230710,131700,7714948150,5890,5880,5890,5880,574
20230710,131600,7711572560,5880,5890,5890,5850,5503
20230710,131500,7679230290,5860,5870,5880,5860,615
20230710,131400,7675616290,5870,5860,5880,5860,772
20230710,131300,7671088730,5880,5850,5890,5850,3113
20230710,131200,7652828920,5850,5840,5850,5840,464
20230710,131100,7650119140,5830,5830,5840,5830,374
20230710,131000,7647938700,5830,5820,5830,5820,33
20230710,130900,7647746590,5820,5820,5820,5820,129
20230710,130800,7646995810,5830,5820,5830,5820,43
20230710,130700,7646745500,5830,5830,5830,5830,36
20230710,130600,7646535620,5830,5830,5830,5820,157
20230710,130500,7645620600,5830,5830,5830,5830,111
20230710,130400,7644973470,5830,5820,5830,5820,3086
20230710,130300,7627012090,5830,5830,5830,5830,50
20230710,130200,7626720590,5830,5820,5830,5820,82
20230710,130100,7626243330,5830,5830,5830,5820,785
20230710,130000,7621674310,5830,5830,5830,5820,284
20230710,125900,7620018790,5830,5830,5830,5830,20
20230710,125800,7619902190,5830,5840,5840,5830,11
20230710,125700,7619838040,5840,5830,5840,5830,547
20230710,125600,7616648990,5830,5830,5830,5830,20
20230710,125500,7616532390,5820,5830,5830,5820,2037
20230710,125400,7604668270,5830,5830,5830,5830,51
20230710,125300,7604370940,5830,5830,5830,5830,84
20230710,125200,7603881220,5840,5840,5840,5840,68
20230710,125100,7603484100,5840,5840,5840,5840,32
20230710,125000,7603297220,5840,5830,5840,5830,74
20230710,124900,7602865080,5830,5830,5830,5830,0
20230710,124800,7602865080,5830,5840,5840,5830,152
20230710,124700,7601978900,5840,5840,5840,5840,1
20230710,124600,7601973060,5830,5830,5830,5830,140
20230710,124500,7601156860,5830,5830,5830,5820,57
20230710,124400,7600825050,5830,5830,5830,5830,87
20230710,124300,7600317840,5830,5830,5830,5830,1
20230710,124200,7600312010,5830,5830,5830,5830,207
20230710,124100,7599105200,5830,5820,5830,5820,127
20230710,124000,7598366050,5830,5830,5830,5830,68
20230710,123900,7597969610,5830,5830,5830,5830,90
20230710,123800,7597444910,5830,5830,5830,5830,12
20230710,123700,7597374950,5830,5820,5830,5820,79
20230710,123600,7596914470,5820,5820,5820,5820,19
20230710,123500,7596803890,5820,5820,5820,5820,0
20230710,123400,7596803890,5820,5820,5820,5810,304
20230710,123300,7595036500,5820,5820,5820,5820,0
20230710,123200,7595036500,5820,5810,5820,5810,30
20230710,123100,7594862000,5810,5810,5810,5810,99
20230710,123000,7594286810,5810,5810,5810,5810,0
20230710,122900,7594286810,5810,5820,5820,5810,192
20230710,122800,7593170270,5810,5810,5810,5810,139
20230710,122700,7592362680,5810,5810,5810,5810,1103
20230710,122600,7585954250,5820,5820,5820,5820,801
20230710,122500,7581292430,5820,5830,5830,5820,345
20230710,122400,7579282140,5830,5830,5830,5830,0
20230710,122300,7579282140,5830,5830,5830,5830,33
20230710,122200,7579089750,5830,5830,5830,5830,10
20230710,122100,7579031450,5830,5830,5830,5830,82
20230710,122000,7578553390,5830,5830,5830,5820,61
20230710,121900,7578198160,5820,5820,5820,5820,100
20230710,121800,7577616160,5820,5830,5830,5820,827
20230710,121700,7572800750,5830,5820,5830,5820,168
20230710,121600,7571821990,5830,5830,5830,5830,0
20230710,121500,7571821990,5830,5820,5830,5820,49
20230710,121400,7571536800,5820,5820,5830,5820,898
20230710,121300,7566309440,5830,5830,5830,5830,30
20230710,121200,7566134540,5820,5840,5840,5820,1392
20230710,121100,7558032680,5840,5840,5840,5840,0
20230710,121000,7558032680,5840,5840,5840,5840,6
20230710,120900,7557997640,5820,5830,5830,5820,1100
20230710,120800,7551590590,5840,5840,5840,5840,120
20230710,120700,7550889790,5820,5820,5820,5820,0
20230710,120600,7550889790,5820,5840,5840,5820,529
20230710,120500,7547806020,5840,5840,5840,5840,81
20230710,120400,7547332980,5840,5830,5840,5830,82
20230710,120300,7546854800,5840,5840,5840,5840,2
20230710,120200,7546843120,5840,5840,5840,5840,1
20230710,120100,7546837280,5840,5830,5840,5830,701
20230710,120000,7542745440,5830,5830,5830,5830,100
20230710,115900,7542162440,5840,5830,5840,5830,144
20230710,115800,7541322870,5840,5840,5840,5840,206
20230710,115700,7540119830,5840,5840,5840,5840,0
20230710,115600,7540119830,5840,5840,5840,5840,193
20230710,115500,7538992710,5830,5830,5830,5830,167
20230710,115400,7538019100,5830,5830,5830,5830,182
20230710,115300,7536958040,5820,5830,5830,5820,343
20230710,115200,7534959350,5830,5830,5830,5830,257
20230710,115100,7533461040,5830,5830,5830,5830,100
20230710,115000,7532878040,5820,5820,5820,5820,0
20230710,114900,7532878040,5820,5820,5820,5820,402
20230710,114800,7530538400,5820,5820,5820,5820,0
20230710,114700,7530538400,5820,5820,5820,5820,207
20230710,114600,7529333660,5820,5820,5820,5820,329
20230710,114500,7527418880,5800,5800,5800,5800,0
20230710,114400,7527418880,5800,5800,5800,5800,0
20230710,114300,7527418880,5800,5820,5820,5800,68
20230710,114200,7527024300,5820,5820,5820,5820,0
20230710,114100,7527024300,5820,5810,5820,5810,336
20230710,114000,7525072120,5810,5810,5810,5810,30
20230710,113900,7524897820,5810,5820,5820,5810,537
20230710,113800,7521777840,5820,5820,5820,5820,0
20230710,113700,7521777840,5820,5820,5820,5820,8
20230710,113600,7521731280,5810,5800,5810,5800,439
20230710,113500,7519180700,5810,5810,5810,5810,87
20230710,113400,7518675230,5810,5810,5810,5800,1652
20230710,113300,7509091620,5800,5820,5820,5800,1010
20230710,113200,7503228910,5820,5820,5820,5820,105
20230710,113100,7502617810,5820,5810,5820,5800,705
20230710,113000,7498527730,5820,5830,5830,5820,12
20230710,112900,7498457870,5800,5800,5830,5800,2064
20230710,112800,7486486550,5800,5830,5830,5800,521
20230710,112700,7483460140,5830,5830,5830,5830,152
20230710,112600,7482573980,5830,5790,5830,5790,227
20230710,112500,7481253510,5790,5830,5840,5770,12134
20230710,112400,7410928950,5840,5840,5840,5830,174
20230710,112300,7409914470,5840,5840,5840,5830,93
20230710,112200,7409371420,5830,5830,5840,5830,218
20230710,112100,7408100460,5840,5830,5840,5830,177
20230710,112000,7407068270,5830,5830,5830,5830,281
20230710,111900,7405430040,5830,5830,5840,5830,1723
20230710,111800,7395384890,5810,5820,5820,5810,215
20230710,111700,7394135730,5820,5810,5820,5810,313
20230710,111600,7392315210,5810,5810,5820,5810,662
20230710,111500,7388465490,5810,5810,5810,5810,15
20230710,111400,7388378340,5810,5820,5820,5810,406
20230710,111300,7386017690,5820,5820,5820,5820,29
20230710,111200,7385848910,5820,5820,5820,5820,202
20230710,111100,7384673270,5810,5810,5810,5810,100
20230710,111000,7384092270,5810,5810,5810,5810,80
20230710,110900,7383627470,5810,5810,5820,5810,507
20230710,110800,7380680160,5800,5800,5800,5800,461
20230710,110700,7378006360,5790,5790,5790,5790,16
20230710,110600,7377913720,5800,5800,5800,5800,59
20230710,110500,7377571520,5800,5800,5800,5800,3
20230710,110400,7377554120,5800,5810,5810,5800,1383
20230710,110300,7369532470,5810,5810,5810,5810,213
20230710,110200,7368294940,5810,5800,5810,5800,199
20230710,110100,7367139740,5800,5800,5800,5800,0
20230710,110000,7367139740,5800,5800,5800,5800,117
20230710,105900,7366461140,5810,5800,5810,5800,46
20230710,105800,7366194300,5800,5800,5800,5800,10
20230710,105700,7366136300,5790,5790,5820,5790,643
20230710,105600,7362407860,5820,5790,5820,5790,137
20230710,105500,7361613100,5790,5800,5800,5790,1769
20230710,105400,7351366230,5800,5810,5810,5800,5025
20230710,105300,7322213860,5810,5820,5820,5810,209
20230710,105200,7320997670,5810,5820,5820,5810,35
20230710,105100,7320794160,5820,5810,5820,5810,287
20230710,105000,7319123830,5810,5820,5820,5810,556
20230710,104900,7315893180,5820,5810,5820,5810,49
20230710,104800,7315608480,5810,5810,5810,5810,340
20230710,104700,7313633080,5810,5820,5820,5810,989
20230710,104600,7307879920,5820,5810,5820,5810,287
20230710,104500,7306209590,5810,5820,5820,5810,1658
20230710,104400,7296573590,5820,5820,5820,5820,270
20230710,104300,7295002190,5820,5820,5830,5820,561
20230710,104200,7291736670,5820,5820,5820,5820,691
20230710,104100,7287715050,5820,5830,5830,5820,861
20230710,104000,7282704010,5810,5830,5830,5810,1228
20230710,103900,7275547220,5830,5810,5830,5810,88
20230710,103800,7275034780,5810,5810,5810,5810,785
20230710,103700,7270473930,5820,5810,5820,5800,630
20230710,103600,7266811310,5800,5830,5830,5800,6529
20230710,103500,7228838050,5830,5830,5830,5830,1641
20230710,103400,7219271020,5830,5850,5860,5830,1913
20230710,103300,7208087130,5850,5860,5860,5850,902
20230710,103200,7202808420,5860,5860,5860,5850,5256
20230710,103100,7172042260,5860,5870,5870,5860,285
20230710,103000,7170369430,5870,5880,5880,5870,863
20230710,102900,7165297770,5880,5880,5880,5880,177
20230710,102800,7164257010,5880,5890,5890,5880,750
20230710,102700,7159844010,5890,5890,5890,5890,25
20230710,102600,7159696760,5860,5870,5880,5860,1653
20230710,102500,7149987090,5870,5870,5870,5870,120
20230710,102400,7149282690,5870,5880,5890,5870,16
20230710,102300,7149188600,5890,5890,5890,5890,204
20230710,102200,7147987040,5880,5890,5890,5880,440
20230710,102100,7145399640,5890,5900,5900,5890,430
20230710,102000,7142865910,5900,5890,5900,5890,157
20230710,101900,7141939710,5900,5900,5900,5890,383
20230710,101800,7139680230,5880,5870,5880,5860,2454
20230710,101700,7125278720,5870,5890,5890,5870,6306
20230710,101600,7088198880,5900,5900,5910,5900,816
20230710,101500,7083382410,5910,5910,5920,5900,1387
20230710,101400,7075188280,5900,5890,5910,5890,846
20230710,101300,7070195430,5890,5880,5890,5880,738
20230710,101200,7065853620,5890,5890,5890,5880,533
20230710,101100,7062715350,5890,5900,5910,5890,3707
20230710,101000,7040844490,5910,5900,5910,5900,625
20230710,100900,7037152340,5910,5910,5910,5900,590
20230710,100800,7033667490,5900,5900,5910,5900,740
20230710,100700,7029301470,5900,5880,5900,5880,1883
20230710,100600,7018211640,5880,5890,5890,5880,307
20230710,100500,7016404240,5900,5890,5900,5890,101
20230710,100400,7015809250,5890,5890,5890,5870,481
20230710,100300,7012979660,5890,5910,5920,5880,47
20230710,100200,7012702340,5910,5860,5910,5850,6566
20230710,100100,6974112150,5860,5870,5870,5850,4176
20230710,100000,6949664690,5870,5870,5880,5860,320
20230710,095900,6947786190,5870,5870,5870,5870,1892
20230710,095800,6936680150,5870,5860,5870,5860,1442
20230710,095700,6928227140,5860,5870,5870,5850,1740
20230710,095600,6918030760,5870,5870,5880,5860,2257
20230710,095500,6904785180,5870,5850,5870,5850,3072
20230710,095400,6886773600,5850,5830,5850,5820,2204
20230710,095300,6873902070,5830,5820,5830,5800,2065
20230710,095200,6861893160,5820,5820,5820,5810,876
20230710,095100,6856796430,5830,5810,5830,5810,2487
20230710,095000,6842327080,5810,5810,5820,5810,293
20230710,094900,6840622750,5810,5810,5810,5810,464
20230710,094800,6837926910,5820,5810,5820,5800,899
20230710,094700,6832711600,5810,5810,5810,5800,377
20230710,094600,6830524890,5820,5810,5820,5800,3376
20230710,094500,6810924620,5810,5820,5830,5810,3819
20230710,094400,6788697580,5820,5820,5820,5800,437
20230710,094300,6786158590,5820,5800,5820,5800,429
20230710,094200,6783665310,5800,5780,5830,5780,9632
20230710,094100,6727895710,5780,5830,5840,5780,9790
20230710,094000,6671102990,5830,5820,5830,5820,427
20230710,093900,6668617240,5820,5820,5820,5790,4276
20230710,093800,6643795260,5820,5800,5820,5790,7010
20230710,093700,6603136350,5800,5810,5820,5800,6993
20230710,093600,6562576240,5820,5840,5840,5810,2859
20230710,093500,6545949920,5840,5840,5840,5820,983
20230710,093400,6540220340,5840,5820,5850,5820,6914
20230710,093300,6499891610,5820,5810,5830,5800,2081
20230710,093200,6487799550,5810,5790,5820,5780,1270
20230710,093100,6480437410,5780,5740,5800,5730,6022
20230710,093000,6445752220,5770,5830,5830,5710,41631
20230710,092900,6206105320,5820,5820,5840,5800,8676
20230710,092800,6155597380,5800,5790,5830,5780,20964
20230710,092700,6033968990,5800,5760,5810,5750,20867
20230710,092600,5913168660,5760,5860,5870,5720,117220
20230710,092500,5236752120,5870,5960,5960,5770,82870
20230710,092400,4752183370,5950,5970,6010,5930,33831
20230710,092300,4550697180,5950,6180,6200,5920,54955
20230710,092200,4217879550,6100,6030,6240,5920,160931
20230710,092100,3233911410,6030,6240,6300,6030,120976
20230710,092000,2480597160,6240,6200,6240,6160,18069
20230710,091900,2368133070,6200,6230,6240,6200,15606
20230710,091800,2270966390,6230,6230,6230,6230,0
20230710,091700,2270966390,6230,6140,6230,6140,53867
20230710,091600,1936802570,6150,6090,6150,6080,10762
20230710,091500,1870906390,6080,6140,6140,6080,12691
20230710,091400,1793305500,6150,6130,6160,6130,11579
20230710,091300,1722102480,6130,6130,6160,6130,18054
20230710,091200,1611157830,6140,6140,6160,6060,22727
20230710,091100,1472071300,6150,6010,6230,6010,86090
20230710,091000,943981370,6020,6030,6050,6010,14534
20230710,090900,856316740,6030,5990,6050,5990,15891
20230710,090800,760566500,5990,6040,6040,5990,17275
20230710,090700,656657550,6030,5910,6060,5910,54959
20230710,090600,327137410,5910,5840,5920,5830,11391
20230710,090500,259999380,5850,5920,5920,5840,8889
20230710,090400,207834030,5900,5860,5910,5860,6064
20230710,090300,172106840,5880,5800,5880,5790,9185
20230710,090200,118459300,5800,5820,5820,5800,1744
20230710,090100,108324090,5820,5880,5900,5760,8951
20230710,090000,56014450,5860,5670,5880,5670,9389