KissMeData/094480/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,195000,2142318790,5670,5670,5670,5670,8106
20230710,194900,2142318790,5670,5670,5670,5670,0
20230710,194800,2142318790,5670,5670,5670,5670,0
20230710,194700,2142318790,5670,5670,5670,5670,0
20230710,194600,2142318790,5670,5670,5670,5670,0
20230710,194500,2142318790,5670,5670,5670,5670,0
20230710,194400,2142318790,5670,5670,5670,5670,0
20230710,194300,2142318790,5670,5670,5670,5670,0
20230710,194200,2142318790,5670,5670,5670,5670,0
20230710,194100,2142318790,5670,5670,5670,5670,0
20230710,194000,2142318790,5670,5670,5670,5670,0
20230710,193900,2142318790,5670,5670,5670,5670,0
20230710,193800,2142318790,5670,5670,5670,5670,0
20230710,193700,2142318790,5670,5670,5670,5670,0
20230710,193600,2142318790,5670,5670,5670,5670,0
20230710,193500,2142318790,5670,5670,5670,5670,0
20230710,193400,2142318790,5670,5670,5670,5670,0
20230710,193300,2142318790,5670,5670,5670,5670,0
20230710,193200,2142318790,5670,5670,5670,5670,0
20230710,193100,2142318790,5670,5670,5670,5670,0
20230710,193000,2142318790,5670,5670,5670,5670,0
20230710,192900,2142318790,5670,5670,5670,5670,0
20230710,192800,2142318790,5670,5670,5670,5670,0
20230710,192700,2142318790,5670,5670,5670,5670,0
20230710,192600,2142318790,5670,5670,5670,5670,0
20230710,192500,2142318790,5670,5670,5670,5670,0
20230710,192400,2142318790,5670,5670,5670,5670,0
20230710,192300,2142318790,5670,5670,5670,5670,0
20230710,192200,2142318790,5670,5670,5670,5670,0
20230710,192100,2142318790,5670,5670,5670,5670,0
20230710,192000,2142318790,5670,5670,5670,5670,8106
20230710,191900,2142318790,5670,5670,5670,5670,0
20230710,191800,2142318790,5670,5670,5670,5670,0
20230710,191700,2142318790,5670,5670,5670,5670,0
20230710,191600,2142318790,5670,5670,5670,5670,0
20230710,191500,2142318790,5670,5670,5670,5670,0
20230710,191400,2142318790,5670,5670,5670,5670,0
20230710,191300,2142318790,5670,5670,5670,5670,0
20230710,191200,2142318790,5670,5670,5670,5670,0
20230710,191100,2142318790,5670,5670,5670,5670,0
20230710,191000,2142318790,5670,5670,5670,5670,0
20230710,190900,2142318790,5670,5670,5670,5670,0
20230710,190800,2142318790,5670,5670,5670,5670,0
20230710,190700,2142318790,5670,5670,5670,5670,0
20230710,190600,2142318790,5670,5670,5670,5670,0
20230710,190500,2142318790,5670,5670,5670,5670,0
20230710,190400,2142318790,5670,5670,5670,5670,0
20230710,190300,2142318790,5670,5670,5670,5670,0
20230710,190200,2142318790,5670,5670,5670,5670,0
20230710,190100,2142318790,5670,5670,5670,5670,0
20230710,190000,2142318790,5670,5670,5670,5670,0
20230710,185900,2142318790,5670,5670,5670,5670,0
20230710,185800,2142318790,5670,5670,5670,5670,0
20230710,185700,2142318790,5670,5670,5670,5670,0
20230710,185600,2142318790,5670,5670,5670,5670,0
20230710,185500,2142318790,5670,5670,5670,5670,0
20230710,185400,2142318790,5670,5670,5670,5670,0
20230710,185300,2142318790,5670,5670,5670,5670,0
20230710,185200,2142318790,5670,5670,5670,5670,0
20230710,185100,2142318790,5670,5670,5670,5670,0
20230710,185000,2142318790,5670,5670,5670,5670,8106
20230710,184900,2142318790,5670,5670,5670,5670,0
20230710,184800,2142318790,5670,5670,5670,5670,0
20230710,184700,2142318790,5670,5670,5670,5670,0
20230710,184600,2142318790,5670,5670,5670,5670,0
20230710,184500,2142318790,5670,5670,5670,5670,0
20230710,184400,2142318790,5670,5670,5670,5670,0
20230710,184300,2142318790,5670,5670,5670,5670,0
20230710,184200,2142318790,5670,5670,5670,5670,0
20230710,184100,2142318790,5670,5670,5670,5670,0
20230710,184000,2142318790,5670,5670,5670,5670,0
20230710,183900,2142318790,5670,5670,5670,5670,0
20230710,183800,2142318790,5670,5670,5670,5670,0
20230710,183700,2142318790,5670,5670,5670,5670,0
20230710,183600,2142318790,5670,5670,5670,5670,0
20230710,183500,2142318790,5670,5670,5670,5670,0
20230710,183400,2142318790,5670,5670,5670,5670,0
20230710,183300,2142318790,5670,5670,5670,5670,0
20230710,183200,2142318790,5670,5670,5670,5670,0
20230710,183100,2142318790,5670,5670,5670,5670,0
20230710,183000,2142318790,5670,5670,5670,5670,0
20230710,182900,2142318790,5670,5670,5670,5670,0
20230710,182800,2142318790,5670,5670,5670,5670,0
20230710,182700,2142318790,5670,5670,5670,5670,0
20230710,182600,2142318790,5670,5670,5670,5670,0
20230710,182500,2142318790,5670,5670,5670,5670,0
20230710,182400,2142318790,5670,5670,5670,5670,0
20230710,182300,2142318790,5670,5670,5670,5670,0
20230710,182200,2142318790,5670,5670,5670,5670,0
20230710,182100,2142318790,5670,5670,5670,5670,0
20230710,182000,2142318790,5670,5670,5670,5670,8106
20230710,181900,2142318790,5670,5670,5670,5670,0
20230710,181800,2142318790,5670,5670,5670,5670,0
20230710,181700,2142318790,5670,5670,5670,5670,0
20230710,181600,2142318790,5670,5670,5670,5670,0
20230710,181500,2142318790,5670,5670,5670,5670,0
20230710,181400,2142318790,5670,5670,5670,5670,0
20230710,181300,2142318790,5670,5670,5670,5670,0
20230710,181200,2142318790,5670,5670,5670,5670,0
20230710,181100,2142318790,5670,5670,5670,5670,0
20230710,181000,2142318790,5670,5670,5670,5670,0
20230710,180900,2142318790,5670,5670,5670,5670,0
20230710,180800,2142318790,5670,5670,5670,5670,0
20230710,180700,2142318790,5670,5670,5670,5670,0
20230710,180600,2142318790,5670,5670,5670,5670,0
20230710,180500,2142318790,5670,5670,5670,5670,0
20230710,180400,2142318790,5670,5670,5670,5670,0
20230710,180300,2142318790,5670,5670,5670,5670,0
20230710,180200,2142318790,5670,5670,5670,5670,0
20230710,180100,2142318790,5670,5670,5670,5670,0
20230710,180000,2142318790,5670,5670,5670,5670,0
20230710,175900,2142318790,5670,5670,5670,5670,0
20230710,175800,2142318790,5670,5670,5670,5670,0
20230710,175700,2142318790,5670,5670,5670,5670,0
20230710,175600,2142318790,5670,5670,5670,5670,0
20230710,175500,2142318790,5670,5670,5670,5670,0
20230710,175400,2142318790,5670,5670,5670,5670,0
20230710,175300,2142318790,5670,5670,5670,5670,0
20230710,175200,2142318790,5670,5670,5670,5670,0
20230710,175100,2142318790,5670,5670,5670,5670,0
20230710,175000,2142318790,5670,5670,5670,5670,8106
20230710,174900,2142318790,5670,5670,5670,5670,0
20230710,174800,2142318790,5670,5670,5670,5670,0
20230710,174700,2142318790,5670,5670,5670,5670,0
20230710,174600,2142318790,5670,5670,5670,5670,0
20230710,174500,2142318790,5670,5670,5670,5670,0
20230710,174400,2142318790,5670,5670,5670,5670,0
20230710,174300,2142318790,5670,5670,5670,5670,0
20230710,174200,2142318790,5670,5670,5670,5670,0
20230710,174100,2142318790,5670,5670,5670,5670,0
20230710,174000,2142318790,5670,5670,5670,5670,0
20230710,173900,2142318790,5670,5670,5670,5670,0
20230710,173800,2142318790,5670,5670,5670,5670,0
20230710,173700,2142318790,5670,5670,5670,5670,0
20230710,173600,2142318790,5670,5670,5670,5670,0
20230710,173500,2142318790,5670,5670,5670,5670,0
20230710,173400,2142318790,5670,5670,5670,5670,0
20230710,173300,2142318790,5670,5670,5670,5670,0
20230710,173200,2142318790,5670,5670,5670,5670,0
20230710,173100,2142318790,5670,5670,5670,5670,0
20230710,173000,2142318790,5670,5670,5670,5670,0
20230710,172900,2142318790,5670,5670,5670,5670,0
20230710,172800,2142318790,5670,5670,5670,5670,0
20230710,172700,2142318790,5670,5670,5670,5670,0
20230710,172600,2142318790,5670,5670,5670,5670,0
20230710,172500,2142318790,5670,5670,5670,5670,0
20230710,172400,2142318790,5670,5670,5670,5670,0
20230710,172300,2142318790,5670,5670,5670,5670,0
20230710,172200,2142318790,5670,5670,5670,5670,0
20230710,172100,2142318790,5670,5670,5670,5670,0
20230710,172000,2142318790,5670,5670,5670,5670,8106
20230710,171900,2142318790,5670,5670,5670,5670,0
20230710,171800,2142318790,5670,5670,5670,5670,0
20230710,171700,2142318790,5670,5670,5670,5670,0
20230710,171600,2142318790,5670,5670,5670,5670,0
20230710,171500,2142318790,5670,5670,5670,5670,0
20230710,171400,2142318790,5670,5670,5670,5670,0
20230710,171300,2142318790,5670,5670,5670,5670,0
20230710,171200,2142318790,5670,5670,5670,5670,0
20230710,171100,2142318790,5670,5670,5670,5670,0
20230710,171000,2142318790,5670,5670,5670,5670,0
20230710,170900,2142318790,5670,5670,5670,5670,0
20230710,170800,2142318790,5670,5670,5670,5670,0
20230710,170700,2142318790,5670,5670,5670,5670,0
20230710,170600,2142318790,5670,5670,5670,5670,0
20230710,170500,2142318790,5670,5670,5670,5670,0
20230710,170400,2142318790,5670,5670,5670,5670,0
20230710,170300,2142318790,5670,5670,5670,5670,0
20230710,170200,2142318790,5670,5670,5670,5670,0
20230710,170100,2142318790,5670,5670,5670,5670,0
20230710,170000,2142318790,5670,5670,5670,5670,0
20230710,165900,2142318790,5670,5670,5670,5670,0
20230710,165800,2142318790,5670,5670,5670,5670,0
20230710,165700,2142318790,5670,5670,5670,5670,0
20230710,165600,2142318790,5670,5670,5670,5670,0
20230710,165500,2142318790,5670,5670,5670,5670,0
20230710,165400,2142318790,5670,5670,5670,5670,0
20230710,165300,2142318790,5670,5670,5670,5670,0
20230710,165200,2142318790,5670,5670,5670,5670,0
20230710,165100,2142318790,5670,5670,5670,5670,0
20230710,165000,2142318790,5670,5670,5670,5670,8106
20230710,164900,2142318790,5670,5670,5670,5670,0
20230710,164800,2142318790,5670,5670,5670,5670,0
20230710,164700,2142318790,5670,5670,5670,5670,0
20230710,164600,2142318790,5670,5670,5670,5670,0
20230710,164500,2142318790,5670,5670,5670,5670,0
20230710,164400,2142318790,5670,5670,5670,5670,0
20230710,164300,2142318790,5670,5670,5670,5670,0
20230710,164200,2142318790,5670,5670,5670,5670,0
20230710,164100,2142318790,5670,5670,5670,5670,0
20230710,164000,2142318790,5670,5670,5670,5670,0
20230710,163900,2142318790,5670,5670,5670,5670,0
20230710,163800,2142318790,5670,5670,5670,5670,0
20230710,163700,2142318790,5670,5670,5670,5670,0
20230710,163600,2142318790,5670,5670,5670,5670,0
20230710,163500,2142318790,5670,5670,5670,5670,0
20230710,163400,2142318790,5670,5670,5670,5670,0
20230710,163300,2142318790,5670,5670,5670,5670,0
20230710,163200,2142318790,5670,5670,5670,5670,0
20230710,163100,2142318790,5670,5670,5670,5670,0
20230710,163000,2142318790,5670,5670,5670,5670,0
20230710,162900,2142318790,5670,5670,5670,5670,0
20230710,162800,2142318790,5670,5670,5670,5670,0
20230710,162700,2142318790,5670,5670,5670,5670,0
20230710,162600,2142318790,5670,5670,5670,5670,0
20230710,162500,2142318790,5670,5670,5670,5670,0
20230710,162400,2142318790,5670,5670,5670,5670,0
20230710,162300,2142318790,5670,5670,5670,5670,0
20230710,162200,2142318790,5670,5670,5670,5670,0
20230710,162100,2142318790,5670,5670,5670,5670,0
20230710,162000,2142318790,5670,5670,5670,5670,8106
20230710,161900,2142318790,5670,5670,5670,5670,0
20230710,161800,2142318790,5670,5670,5670,5670,0
20230710,161700,2142318790,5670,5670,5670,5670,0
20230710,161600,2142318790,5670,5670,5670,5670,0
20230710,161500,2142318790,5670,5670,5670,5670,0
20230710,161400,2142318790,5670,5670,5670,5670,0
20230710,161300,2142318790,5670,5670,5670,5670,0
20230710,161200,2142318790,5670,5670,5670,5670,0
20230710,161100,2142318790,5670,5670,5670,5670,0
20230710,161000,2142318790,5670,5670,5670,5670,0
20230710,160900,2142318790,5670,5670,5670,5670,0
20230710,160800,2142318790,5670,5670,5670,5670,0
20230710,160700,2142318790,5670,5670,5670,5670,0
20230710,160600,2142318790,5670,5670,5670,5670,0
20230710,160500,2142318790,5670,5670,5670,5670,0
20230710,160400,2142318790,5670,5670,5670,5670,0
20230710,160300,2142318790,5670,5670,5670,5670,0
20230710,160200,2142318790,5670,5670,5670,5670,0
20230710,160100,2142318790,5670,5670,5670,5670,0
20230710,160000,2142318790,5670,5670,5670,5670,0
20230710,155900,2142318790,5670,5670,5670,5670,0
20230710,155800,2142318790,5670,5670,5670,5670,0
20230710,155700,2142318790,5670,5670,5670,5670,0
20230710,155600,2142318790,5670,5670,5670,5670,0
20230710,155500,2142318790,5670,5670,5670,5670,0
20230710,155400,2142318790,5670,5670,5670,5670,0
20230710,155300,2142318790,5670,5670,5670,5670,0
20230710,155200,2142318790,5670,5670,5670,5670,0
20230710,155100,2142318790,5670,5670,5670,5670,0
20230710,155000,2142318790,5670,5670,5670,5670,8106
20230710,154900,2142318790,5670,5670,5670,5670,0
20230710,154800,2142318790,5670,5670,5670,5670,0
20230710,154700,2142318790,5670,5670,5670,5670,0
20230710,154600,2142318790,5670,5670,5670,5670,0
20230710,154500,2142318790,5670,5670,5670,5670,0
20230710,154400,2142318790,5670,5670,5670,5670,0
20230710,154300,2142318790,5670,5670,5670,5670,0
20230710,154200,2142318790,5670,5670,5670,5670,0
20230710,154100,2142318790,5670,5670,5670,5670,0
20230710,154000,2142318790,5670,5670,5670,5670,0
20230710,153900,2142318790,5670,5670,5670,5670,0
20230710,153800,2142318790,5670,5670,5670,5670,0
20230710,153700,2142318790,5670,5670,5670,5670,0
20230710,153600,2142318790,5670,5670,5670,5670,0
20230710,153500,2142318790,5670,5670,5670,5670,0
20230710,153400,2142318790,5670,5670,5670,5670,0
20230710,153300,2142318790,5670,5670,5670,5670,0
20230710,153200,2142318790,5670,5670,5670,5670,0
20230710,153100,2142318790,5670,5670,5670,5670,0
20230710,153000,2142318790,5670,5670,5670,5670,8106
20230710,152900,2096357770,5700,5700,5700,5700,0
20230710,152800,2096357770,5700,5700,5700,5700,0
20230710,152700,2096357770,5700,5700,5700,5700,0
20230710,152600,2096357770,5700,5700,5700,5700,0
20230710,152500,2096357770,5700,5700,5700,5700,0
20230710,152400,2096357770,5700,5700,5700,5700,0
20230710,152300,2096357770,5700,5700,5700,5700,0
20230710,152200,2096357770,5700,5700,5700,5700,0
20230710,152100,2096357770,5700,5700,5700,5700,0
20230710,152000,2096357770,5700,5700,5700,5700,0
20230710,151900,2096357770,5700,5690,5700,5680,633
20230710,151800,2092761110,5690,5670,5690,5670,1540
20230710,151700,2084013170,5670,5680,5680,5670,426
20230710,151600,2081594240,5680,5670,5680,5670,1267
20230710,151500,2074406520,5670,5670,5670,5670,647
20230710,151400,2070738030,5680,5670,5680,5660,392
20230710,151300,2068515470,5680,5660,5680,5660,864
20230710,151200,2063625180,5660,5680,5680,5650,892
20230710,151100,2058560700,5680,5680,5680,5680,0
20230710,151000,2058560700,5680,5670,5680,5650,901
20230710,150900,2053468130,5680,5680,5680,5680,0
20230710,150800,2053468130,5680,5650,5680,5650,36
20230710,150700,2053264250,5660,5650,5680,5650,3978
20230710,150600,2030744220,5650,5650,5650,5650,238
20230710,150500,2029399520,5650,5650,5650,5650,884
20230710,150400,2024404920,5650,5660,5660,5650,2000
20230710,150300,2013102780,5680,5680,5680,5670,10
20230710,150200,2013046060,5680,5680,5680,5640,4146
20230710,150100,1989602920,5670,5670,5670,5670,231
20230710,150000,1988293150,5670,5670,5670,5670,528
20230710,145900,1985299390,5660,5660,5660,5660,0
20230710,145800,1985299390,5660,5660,5660,5660,0
20230710,145700,1985299390,5660,5660,5660,5660,2
20230710,145600,1985288070,5670,5670,5670,5660,9
20230710,145500,1985237050,5670,5660,5670,5660,1194
20230710,145400,1978469610,5650,5660,5660,5650,701
20230710,145300,1974508950,5670,5670,5670,5670,0
20230710,145200,1974508950,5670,5670,5670,5670,1
20230710,145100,1974503280,5670,5640,5670,5640,107
20230710,145000,1973899770,5640,5660,5660,5640,4657
20230710,144900,1947591190,5660,5660,5660,5660,400
20230710,144800,1945327190,5660,5660,5660,5660,4904
20230710,144700,1917570550,5670,5660,5670,5660,521
20230710,144600,1914621380,5670,5680,5680,5670,5
20230710,144500,1914593000,5660,5660,5660,5660,1
20230710,144400,1914587340,5660,5670,5670,5660,2797
20230710,144300,1898730560,5670,5680,5680,5670,155
20230710,144200,1897851660,5670,5680,5680,5670,162
20230710,144100,1896932580,5680,5670,5680,5670,842
20230710,144000,1892158410,5680,5680,5680,5680,134
20230710,143900,1891397290,5680,5690,5690,5680,32
20230710,143800,1891215510,5680,5680,5680,5680,467
20230710,143700,1888562950,5690,5690,5690,5690,1
20230710,143600,1888557260,5690,5680,5690,5680,697
20230710,143500,1884598280,5690,5690,5690,5680,71
20230710,143400,1884194980,5690,5690,5690,5690,60
20230710,143300,1883853580,5690,5690,5690,5690,1
20230710,143200,1883847890,5690,5690,5690,5690,0
20230710,143100,1883847890,5690,5690,5690,5690,11
20230710,143000,1883785300,5690,5690,5690,5690,0
20230710,142900,1883785300,5690,5690,5690,5690,57
20230710,142800,1883460970,5690,5690,5690,5690,100
20230710,142700,1882891970,5690,5680,5690,5680,21
20230710,142600,1882772680,5680,5680,5690,5680,348
20230710,142500,1880794290,5680,5680,5680,5680,790
20230710,142400,1876307090,5680,5700,5700,5680,4500
20230710,142300,1850721490,5700,5700,5700,5700,259
20230710,142200,1849245190,5700,5700,5700,5700,445
20230710,142100,1846708690,5700,5700,5700,5700,132
20230710,142000,1845956290,5700,5700,5700,5700,27
20230710,141900,1845802390,5700,5700,5700,5700,5
20230710,141800,1845773890,5700,5700,5700,5700,2084
20230710,141700,1833895090,5710,5710,5710,5710,0
20230710,141600,1833895090,5710,5710,5710,5710,0
20230710,141500,1833895090,5710,5700,5710,5700,51
20230710,141400,1833604380,5710,5700,5710,5700,236
20230710,141300,1832258180,5700,5710,5710,5700,15
20230710,141200,1832172630,5710,5710,5710,5700,365
20230710,141100,1830088550,5710,5700,5710,5700,104
20230710,141000,1829494740,5710,5710,5710,5710,1
20230710,140900,1829489030,5700,5700,5710,5700,1992
20230710,140800,1818134610,5700,5700,5700,5700,0
20230710,140700,1818134610,5700,5700,5700,5700,175
20230710,140600,1817137110,5700,5690,5700,5690,1068
20230710,140500,1811060170,5680,5680,5680,5680,0
20230710,140400,1811060170,5680,5680,5680,5680,1
20230710,140300,1811054490,5690,5690,5690,5690,0
20230710,140200,1811054490,5690,5690,5690,5690,55
20230710,140100,1810741540,5690,5690,5690,5690,50
20230710,140000,1810457040,5690,5690,5690,5690,175
20230710,135900,1809461290,5690,5690,5690,5690,17
20230710,135800,1809364560,5690,5690,5690,5690,0
20230710,135700,1809364560,5690,5680,5690,5680,56
20230710,135600,1809045930,5680,5680,5680,5680,54
20230710,135500,1808739210,5690,5690,5690,5690,100
20230710,135400,1808170210,5690,5690,5690,5690,0
20230710,135300,1808170210,5690,5690,5690,5690,0
20230710,135200,1808170210,5690,5680,5690,5680,66
20230710,135100,1807794760,5680,5680,5680,5680,0
20230710,135000,1807794760,5680,5680,5680,5680,0
20230710,134900,1807794760,5680,5680,5680,5680,2
20230710,134800,1807783400,5690,5680,5690,5680,53
20230710,134700,1807481850,5690,5690,5690,5690,0
20230710,134600,1807481850,5690,5680,5690,5680,2
20230710,134500,1807470480,5690,5680,5690,5680,12
20230710,134400,1807402310,5680,5680,5680,5680,2
20230710,134300,1807390950,5670,5670,5670,5670,70
20230710,134200,1806994050,5670,5670,5670,5670,590
20230710,134100,1803648750,5670,5670,5670,5670,116
20230710,134000,1802991030,5670,5680,5680,5670,547
20230710,133900,1799889370,5680,5680,5680,5680,21
20230710,133800,1799770090,5680,5680,5680,5680,0
20230710,133700,1799770090,5680,5690,5690,5680,9
20230710,133600,1799718930,5690,5690,5690,5670,351
20230710,133500,1797723490,5690,5680,5690,5680,452
20230710,133400,1795156110,5690,5690,5690,5690,2
20230710,133300,1795144730,5690,5690,5690,5690,10
20230710,133200,1795087830,5690,5690,5690,5690,1
20230710,133100,1795082140,5670,5680,5690,5670,302
20230710,133000,1793367980,5680,5680,5680,5680,823
20230710,132900,1788693340,5680,5680,5680,5680,51
20230710,132800,1788403660,5680,5670,5680,5670,144
20230710,132700,1787587170,5660,5670,5670,5660,78
20230710,132600,1787145610,5670,5670,5670,5670,10
20230710,132500,1787088910,5670,5670,5670,5670,1
20230710,132400,1787083240,5660,5660,5660,5660,363
20230710,132300,1785028660,5670,5680,5680,5670,418
20230710,132200,1782658430,5680,5680,5680,5680,3
20230710,132100,1782641390,5660,5660,5660,5660,81
20230710,132000,1782182930,5670,5670,5670,5670,484
20230710,131900,1779438650,5670,5670,5670,5670,0
20230710,131800,1779438650,5670,5670,5670,5670,0
20230710,131700,1779438650,5670,5670,5670,5670,400
20230710,131600,1777170650,5670,5670,5670,5670,543
20230710,131500,1774091840,5670,5670,5670,5670,57
20230710,131400,1773768650,5660,5660,5660,5660,0
20230710,131300,1773768650,5660,5670,5670,5660,197
20230710,131200,1772653460,5660,5660,5660,5660,0
20230710,131100,1772653460,5660,5680,5680,5660,75
20230710,131000,1772228930,5660,5670,5670,5660,1078
20230710,130900,1766121390,5690,5690,5690,5690,200
20230710,130800,1764983390,5690,5690,5690,5690,0
20230710,130700,1764983390,5690,5670,5690,5670,275
20230710,130600,1763423060,5690,5690,5690,5690,1
20230710,130500,1763417370,5670,5680,5680,5670,564
20230710,130400,1760219090,5670,5670,5670,5670,0
20230710,130300,1760219090,5670,5690,5690,5670,11
20230710,130200,1760156700,5690,5690,5690,5670,113
20230710,130100,1759513930,5690,5680,5690,5680,72
20230710,130000,1759104460,5670,5670,5670,5670,35
20230710,125900,1758906010,5670,5670,5670,5670,100
20230710,125800,1758339010,5670,5680,5680,5670,20
20230710,125700,1758225520,5690,5690,5690,5690,0
20230710,125600,1758225520,5690,5690,5690,5690,0
20230710,125500,1758225520,5690,5690,5690,5690,0
20230710,125400,1758225520,5690,5670,5690,5670,15
20230710,125300,1758140350,5670,5690,5690,5670,300
20230710,125200,1756433390,5660,5660,5660,5660,437
20230710,125100,1753959970,5660,5660,5660,5660,1369
20230710,125000,1746211430,5660,5670,5670,5660,1567
20230710,124900,1737331040,5680,5670,5680,5670,3
20230710,124800,1737314020,5680,5680,5680,5680,218
20230710,124700,1736075780,5690,5690,5690,5680,61
20230710,124600,1735728700,5690,5690,5690,5690,0
20230710,124500,1735728700,5690,5690,5690,5690,0
20230710,124400,1735728700,5690,5700,5700,5690,112
20230710,124300,1735091410,5690,5690,5690,5690,2
20230710,124200,1735080030,5700,5700,5700,5700,3
20230710,124100,1735062930,5700,5670,5700,5670,99
20230710,124000,1734499920,5700,5700,5700,5700,0
20230710,123900,1734499920,5700,5670,5700,5670,78
20230710,123800,1734056760,5670,5680,5680,5670,20
20230710,123700,1733943350,5660,5660,5660,5660,0
20230710,123600,1733943350,5660,5660,5660,5660,129
20230710,123500,1733213210,5660,5690,5700,5660,405
20230710,123400,1730917010,5660,5670,5670,5660,215
20230710,123300,1729699980,5690,5690,5690,5690,4
20230710,123200,1729677220,5670,5690,5690,5670,112
20230710,123100,1729041960,5700,5700,5700,5700,112
20230710,123000,1728403560,5700,5710,5710,5660,1740
20230710,122900,1718554630,5710,5700,5710,5700,3
20230710,122800,1718537520,5710,5670,5710,5660,804
20230710,122700,1713979680,5670,5710,5710,5670,151
20230710,122600,1713123470,5670,5700,5700,5670,854
20230710,122500,1708270740,5700,5700,5700,5670,1664
20230710,122400,1698835550,5700,5700,5700,5700,1
20230710,122300,1698829850,5690,5690,5690,5690,150
20230710,122200,1697976350,5670,5710,5710,5670,9
20230710,122100,1697925240,5670,5690,5690,5670,3020
20230710,122000,1680764760,5690,5690,5690,5690,486
20230710,121900,1677999420,5690,5690,5690,5690,51
20230710,121800,1677709230,5690,5690,5690,5690,0
20230710,121700,1677709230,5690,5690,5690,5690,245
20230710,121600,1676315180,5690,5710,5710,5690,520
20230710,121500,1673354380,5700,5700,5700,5700,18
20230710,121400,1673251780,5700,5720,5720,5700,2341
20230710,121300,1659906960,5720,5720,5720,5720,153
20230710,121200,1659031800,5720,5720,5720,5720,0
20230710,121100,1659031800,5720,5720,5720,5720,2
20230710,121000,1659020360,5710,5720,5720,5710,62
20230710,120900,1658665830,5720,5720,5720,5720,15
20230710,120800,1658580030,5700,5700,5700,5700,250
20230710,120700,1657155030,5700,5720,5720,5700,96
20230710,120600,1656606030,5720,5730,5730,5720,159
20230710,120500,1655695960,5730,5730,5730,5730,2
20230710,120400,1655684500,5700,5700,5700,5700,0
20230710,120300,1655684500,5700,5700,5700,5700,0
20230710,120200,1655684500,5700,5710,5710,5700,1370
20230710,120100,1647872670,5710,5710,5710,5710,139
20230710,120000,1647078980,5710,5710,5710,5710,0
20230710,115900,1647078980,5710,5710,5710,5710,0
20230710,115800,1647078980,5710,5710,5710,5710,564
20230710,115700,1643858540,5700,5700,5700,5700,200
20230710,115600,1642718540,5710,5710,5710,5710,18
20230710,115500,1642615760,5700,5700,5700,5700,10
20230710,115400,1642558760,5700,5700,5700,5700,10
20230710,115300,1642501760,5700,5700,5700,5700,151
20230710,115200,1641641060,5710,5710,5710,5710,164
20230710,115100,1640704620,5720,5720,5720,5720,76
20230710,115000,1640269900,5720,5720,5720,5720,14
20230710,114900,1640189820,5710,5710,5710,5710,106
20230710,114800,1639584560,5720,5720,5720,5720,10
20230710,114700,1639527360,5710,5710,5710,5710,4
20230710,114600,1639504520,5720,5710,5740,5710,96
20230710,114500,1638954290,5730,5730,5730,5720,846
20230710,114400,1634107710,5730,5710,5730,5710,325
20230710,114300,1632246510,5700,5700,5700,5700,0
20230710,114200,1632246510,5700,5700,5700,5700,203
20230710,114100,1631089410,5690,5690,5690,5690,0
20230710,114000,1631089410,5690,5690,5690,5690,1
20230710,113900,1631083720,5700,5700,5700,5700,0
20230710,113800,1631083720,5700,5700,5700,5700,128
20230710,113700,1630354120,5700,5700,5700,5700,759
20230710,113600,1626027820,5710,5700,5710,5700,104
20230710,113500,1625434510,5700,5700,5700,5700,369
20230710,113400,1623331210,5700,5710,5710,5700,956
20230710,113300,1617876140,5720,5720,5730,5720,43
20230710,113200,1617630170,5720,5720,5720,5710,379
20230710,113100,1615463650,5710,5720,5720,5710,1607
20230710,113000,1606281200,5720,5750,5750,5720,2682
20230710,112900,1590939620,5750,5750,5760,5730,6850
20230710,112800,1551560830,5740,5730,5750,5730,3116
20230710,112700,1533673920,5740,5730,5740,5730,2539
20230710,112600,1519103060,5740,5740,5750,5720,8129
20230710,112500,1472459870,5750,5730,5750,5730,7190
20230710,112400,1431130980,5740,5710,5740,5700,4028
20230710,112300,1408111770,5700,5690,5720,5690,2807
20230710,112200,1392081620,5710,5680,5710,5670,6581
20230710,112100,1354704820,5690,5690,5690,5680,4324
20230710,112000,1330113760,5690,5700,5720,5690,5859
20230710,111900,1296734660,5690,5700,5700,5680,1793
20230710,111800,1286526490,5690,5740,5740,5680,11756
20230710,111700,1219439930,5740,5750,5760,5720,3403
20230710,111600,1199913580,5760,5750,5760,5730,2885
20230710,111500,1183336430,5740,5760,5770,5740,7218
20230710,111400,1141719980,5740,5750,5760,5730,3169
20230710,111300,1123489240,5730,5730,5750,5730,2419
20230710,111200,1109589760,5750,5740,5760,5730,3899
20230710,111100,1087187580,5750,5740,5750,5720,3216
20230710,111000,1068723260,5720,5720,5740,5720,2589
20230710,110900,1053893680,5740,5740,5760,5720,5693
20230710,110800,1021257010,5760,5750,5780,5730,9795
20230710,110700,964943010,5760,5740,5790,5740,19143
20230710,110600,854506330,5760,5720,5770,5720,17048
20230710,110500,756525730,5710,5720,5720,5700,2198
20230710,110400,743968150,5720,5700,5720,5690,7106
20230710,110300,703446580,5710,5700,5710,5700,1290
20230710,110200,696092580,5700,5720,5720,5700,1120
20230710,110100,689698910,5720,5720,5720,5710,1950
20230710,110000,678553510,5720,5700,5720,5700,1503
20230710,105900,669962270,5700,5680,5700,5680,1829
20230710,105800,659542620,5680,5680,5680,5680,296
20230710,105700,657861340,5680,5680,5680,5680,29
20230710,105600,657696620,5680,5680,5680,5680,5
20230710,105500,657668220,5680,5680,5680,5670,121
20230710,105400,656980950,5680,5680,5680,5680,147
20230710,105300,656145990,5670,5690,5690,5670,1222
20230710,105200,649215750,5670,5680,5680,5670,258
20230710,105100,647751020,5680,5680,5680,5680,100
20230710,105000,647183020,5680,5680,5680,5680,53
20230710,104900,646881980,5680,5690,5690,5680,520
20230710,104800,643928330,5690,5680,5690,5680,384
20230710,104700,641746580,5680,5680,5680,5680,11
20230710,104600,641684100,5680,5680,5680,5680,861
20230710,104500,636793620,5680,5680,5680,5680,121
20230710,104400,636106340,5680,5670,5680,5670,301
20230710,104300,634399660,5670,5670,5670,5670,83
20230710,104200,633929050,5670,5670,5670,5670,588
20230710,104100,630595090,5670,5670,5670,5670,0
20230710,104000,630595090,5670,5670,5670,5670,200
20230710,103900,629461090,5670,5680,5680,5670,686
20230710,103800,625567120,5670,5670,5670,5670,0
20230710,103700,625567120,5670,5670,5670,5670,39
20230710,103600,625345990,5670,5690,5690,5670,2524
20230710,103500,611017300,5690,5690,5700,5690,807
20230710,103400,606425440,5680,5690,5690,5680,1800
20230710,103300,596198440,5690,5680,5690,5680,311
20230710,103200,594431950,5690,5690,5690,5690,31
20230710,103100,594255560,5690,5680,5690,5670,1871
20230710,103000,583619780,5680,5670,5680,5670,335
20230710,102900,581720140,5680,5680,5680,5670,235
20230710,102800,580386790,5680,5660,5680,5660,2137
20230710,102700,568252870,5660,5660,5660,5660,577
20230710,102600,564987050,5660,5660,5660,5660,523
20230710,102500,562026870,5660,5650,5660,5650,1046
20230710,102400,556108510,5650,5640,5650,5640,2226
20230710,102300,543552090,5640,5650,5650,5640,69
20230710,102200,543162630,5640,5650,5650,5640,625
20230710,102100,539634650,5650,5660,5660,5650,138
20230710,102000,538853740,5660,5630,5660,5630,4748
20230710,101900,512062720,5640,5640,5640,5640,878
20230710,101800,507110800,5640,5640,5640,5640,13
20230710,101700,507037480,5650,5650,5650,5650,0
20230710,101600,507037480,5650,5640,5650,5640,60
20230710,101500,506698980,5650,5650,5650,5650,125
20230710,101400,505992730,5650,5650,5650,5650,448
20230710,101300,503461530,5650,5650,5660,5650,268
20230710,101200,501947310,5650,5650,5650,5650,200
20230710,101100,500817310,5650,5650,5650,5650,124
20230710,101000,500116710,5670,5670,5670,5670,556
20230710,100900,496964190,5670,5670,5670,5670,0
20230710,100800,496964190,5670,5650,5670,5640,810
20230710,100700,492387520,5680,5660,5680,5660,749
20230710,100600,488140240,5660,5650,5670,5650,817
20230710,100500,483512370,5660,5650,5660,5640,857
20230710,100400,478671340,5650,5650,5650,5650,198
20230710,100300,477552640,5640,5630,5640,5630,688
20230710,100200,473677200,5630,5630,5650,5630,822
20230710,100100,469049300,5630,5650,5660,5630,3454
20230710,100000,449582210,5650,5650,5650,5650,1
20230710,095900,449576560,5650,5660,5660,5650,201
20230710,095800,448440900,5650,5650,5650,5650,108
20230710,095700,447830700,5650,5650,5650,5650,563
20230710,095600,444649750,5650,5640,5650,5640,1199
20230710,095500,437877250,5640,5650,5650,5640,660
20230710,095400,434154780,5650,5650,5650,5650,318
20230710,095300,432358080,5660,5650,5660,5650,528
20230710,095200,429374730,5660,5640,5660,5640,564
20230710,095100,426183520,5650,5660,5660,5640,1352
20230710,095000,418546280,5640,5670,5670,5630,2030
20230710,094900,407098210,5650,5690,5690,5650,19
20230710,094800,406990520,5670,5640,5710,5640,5662
20230710,094700,374845960,5640,5630,5640,5630,118
20230710,094600,374180450,5630,5650,5650,5630,405
20230710,094500,371893220,5650,5650,5670,5650,474
20230710,094400,369213880,5670,5650,5670,5650,4470
20230710,094300,343923760,5650,5630,5650,5630,2203
20230710,094200,331489030,5620,5620,5640,5620,127
20230710,094100,330772970,5630,5630,5630,5630,1040
20230710,094000,324917770,5620,5620,5620,5620,40
20230710,093900,324692970,5620,5640,5640,5620,396
20230710,093800,322459550,5640,5620,5640,5610,3801
20230710,093700,301071580,5610,5610,5610,5610,1024
20230710,093600,295326940,5610,5610,5610,5610,1103
20230710,093500,289139110,5610,5610,5610,5610,80
20230710,093400,288690310,5610,5610,5610,5610,139
20230710,093300,287910520,5610,5610,5610,5610,2088
20230710,093200,276196840,5630,5630,5630,5620,1590
20230710,093100,267255880,5630,5590,5630,5590,3317
20230710,093000,248625890,5590,5600,5600,5590,668
20230710,092900,244889320,5600,5610,5610,5580,752
20230710,092800,240675310,5610,5610,5610,5610,11
20230710,092700,240613600,5610,5580,5610,5570,2385
20230710,092600,227321110,5580,5610,5610,5580,830
20230710,092500,222685150,5600,5600,5600,5600,1
20230710,092400,222679550,5600,5600,5600,5590,571
20230710,092300,219482560,5600,5600,5600,5600,1179
20230710,092200,212880160,5590,5600,5600,5590,1774
20230710,092100,202963480,5590,5590,5590,5590,8
20230710,092000,202918760,5590,5600,5600,5590,269
20230710,091900,201414370,5600,5590,5600,5590,342
20230710,091800,199502290,5590,5580,5590,5580,1691
20230710,091700,190059600,5580,5590,5590,5580,276
20230710,091600,188518060,5590,5600,5600,5590,181
20230710,091500,187506070,5600,5620,5620,5590,620
20230710,091400,184029290,5630,5590,5630,5580,1831
20230710,091300,173774740,5580,5590,5590,5580,1432
20230710,091200,165783030,5590,5610,5610,5590,821
20230710,091100,161183260,5610,5640,5650,5610,2474
20230710,091000,147287730,5600,5590,5650,5580,5339
20230710,090900,117336650,5590,5590,5600,5590,350
20230710,090800,115379520,5590,5570,5600,5570,4153
20230710,090700,92168310,5570,5530,5570,5530,1216
20230710,090600,85422600,5530,5550,5550,5530,2411
20230710,090500,72087970,5550,5550,5550,5550,415
20230710,090400,69784720,5570,5550,5570,5540,1627
20230710,090300,60752290,5540,5560,5560,5540,1805
20230710,090200,50737760,5560,5550,5560,5550,362
20230710,090100,48726530,5560,5520,5580,5520,97
20230710,090000,48187310,5500,5490,5500,5490,7769