KissMeData/100660/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,195300,400704900,5780,5780,5780,5780,1963
20230710,195200,400704900,5780,5780,5780,5780,0
20230710,195100,400704900,5780,5780,5780,5780,0
20230710,195000,400704900,5780,5780,5780,5780,0
20230710,194900,400704900,5780,5780,5780,5780,0
20230710,194800,400704900,5780,5780,5780,5780,0
20230710,194700,400704900,5780,5780,5780,5780,0
20230710,194600,400704900,5780,5780,5780,5780,0
20230710,194500,400704900,5780,5780,5780,5780,0
20230710,194400,400704900,5780,5780,5780,5780,0
20230710,194300,400704900,5780,5780,5780,5780,0
20230710,194200,400704900,5780,5780,5780,5780,0
20230710,194100,400704900,5780,5780,5780,5780,0
20230710,194000,400704900,5780,5780,5780,5780,0
20230710,193900,400704900,5780,5780,5780,5780,0
20230710,193800,400704900,5780,5780,5780,5780,0
20230710,193700,400704900,5780,5780,5780,5780,0
20230710,193600,400704900,5780,5780,5780,5780,0
20230710,193500,400704900,5780,5780,5780,5780,0
20230710,193400,400704900,5780,5780,5780,5780,0
20230710,193300,400704900,5780,5780,5780,5780,0
20230710,193200,400704900,5780,5780,5780,5780,0
20230710,193100,400704900,5780,5780,5780,5780,0
20230710,193000,400704900,5780,5780,5780,5780,0
20230710,192900,400704900,5780,5780,5780,5780,0
20230710,192800,400704900,5780,5780,5780,5780,0
20230710,192700,400704900,5780,5780,5780,5780,0
20230710,192600,400704900,5780,5780,5780,5780,0
20230710,192500,400704900,5780,5780,5780,5780,0
20230710,192400,400704900,5780,5780,5780,5780,0
20230710,192300,400704900,5780,5780,5780,5780,1963
20230710,192200,400704900,5780,5780,5780,5780,0
20230710,192100,400704900,5780,5780,5780,5780,0
20230710,192000,400704900,5780,5780,5780,5780,0
20230710,191900,400704900,5780,5780,5780,5780,0
20230710,191800,400704900,5780,5780,5780,5780,0
20230710,191700,400704900,5780,5780,5780,5780,0
20230710,191600,400704900,5780,5780,5780,5780,0
20230710,191500,400704900,5780,5780,5780,5780,0
20230710,191400,400704900,5780,5780,5780,5780,0
20230710,191300,400704900,5780,5780,5780,5780,0
20230710,191200,400704900,5780,5780,5780,5780,0
20230710,191100,400704900,5780,5780,5780,5780,0
20230710,191000,400704900,5780,5780,5780,5780,0
20230710,190900,400704900,5780,5780,5780,5780,0
20230710,190800,400704900,5780,5780,5780,5780,0
20230710,190700,400704900,5780,5780,5780,5780,0
20230710,190600,400704900,5780,5780,5780,5780,0
20230710,190500,400704900,5780,5780,5780,5780,0
20230710,190400,400704900,5780,5780,5780,5780,0
20230710,190300,400704900,5780,5780,5780,5780,0
20230710,190200,400704900,5780,5780,5780,5780,0
20230710,190100,400704900,5780,5780,5780,5780,0
20230710,190000,400704900,5780,5780,5780,5780,0
20230710,185900,400704900,5780,5780,5780,5780,0
20230710,185800,400704900,5780,5780,5780,5780,0
20230710,185700,400704900,5780,5780,5780,5780,0
20230710,185600,400704900,5780,5780,5780,5780,0
20230710,185500,400704900,5780,5780,5780,5780,0
20230710,185400,400704900,5780,5780,5780,5780,0
20230710,185300,400704900,5780,5780,5780,5780,1963
20230710,185200,400704900,5780,5780,5780,5780,0
20230710,185100,400704900,5780,5780,5780,5780,0
20230710,185000,400704900,5780,5780,5780,5780,0
20230710,184900,400704900,5780,5780,5780,5780,0
20230710,184800,400704900,5780,5780,5780,5780,0
20230710,184700,400704900,5780,5780,5780,5780,0
20230710,184600,400704900,5780,5780,5780,5780,0
20230710,184500,400704900,5780,5780,5780,5780,0
20230710,184400,400704900,5780,5780,5780,5780,0
20230710,184300,400704900,5780,5780,5780,5780,0
20230710,184200,400704900,5780,5780,5780,5780,0
20230710,184100,400704900,5780,5780,5780,5780,0
20230710,184000,400704900,5780,5780,5780,5780,0
20230710,183900,400704900,5780,5780,5780,5780,0
20230710,183800,400704900,5780,5780,5780,5780,0
20230710,183700,400704900,5780,5780,5780,5780,0
20230710,183600,400704900,5780,5780,5780,5780,0
20230710,183500,400704900,5780,5780,5780,5780,0
20230710,183400,400704900,5780,5780,5780,5780,0
20230710,183300,400704900,5780,5780,5780,5780,0
20230710,183200,400704900,5780,5780,5780,5780,0
20230710,183100,400704900,5780,5780,5780,5780,0
20230710,183000,400704900,5780,5780,5780,5780,0
20230710,182900,400704900,5780,5780,5780,5780,0
20230710,182800,400704900,5780,5780,5780,5780,0
20230710,182700,400704900,5780,5780,5780,5780,0
20230710,182600,400704900,5780,5780,5780,5780,0
20230710,182500,400704900,5780,5780,5780,5780,0
20230710,182400,400704900,5780,5780,5780,5780,0
20230710,182300,400704900,5780,5780,5780,5780,1963
20230710,182200,400704900,5780,5780,5780,5780,0
20230710,182100,400704900,5780,5780,5780,5780,0
20230710,182000,400704900,5780,5780,5780,5780,0
20230710,181900,400704900,5780,5780,5780,5780,0
20230710,181800,400704900,5780,5780,5780,5780,0
20230710,181700,400704900,5780,5780,5780,5780,0
20230710,181600,400704900,5780,5780,5780,5780,0
20230710,181500,400704900,5780,5780,5780,5780,0
20230710,181400,400704900,5780,5780,5780,5780,0
20230710,181300,400704900,5780,5780,5780,5780,0
20230710,181200,400704900,5780,5780,5780,5780,0
20230710,181100,400704900,5780,5780,5780,5780,0
20230710,181000,400704900,5780,5780,5780,5780,0
20230710,180900,400704900,5780,5780,5780,5780,0
20230710,180800,400704900,5780,5780,5780,5780,0
20230710,180700,400704900,5780,5780,5780,5780,0
20230710,180600,400704900,5780,5780,5780,5780,0
20230710,180500,400704900,5780,5780,5780,5780,0
20230710,180400,400704900,5780,5780,5780,5780,0
20230710,180300,400704900,5780,5780,5780,5780,0
20230710,180200,400704900,5780,5780,5780,5780,0
20230710,180100,400704900,5780,5780,5780,5780,0
20230710,180000,400704900,5780,5780,5780,5780,0
20230710,175900,400704900,5780,5780,5780,5780,0
20230710,175800,400704900,5780,5780,5780,5780,0
20230710,175700,400704900,5780,5780,5780,5780,0
20230710,175600,400704900,5780,5780,5780,5780,0
20230710,175500,400704900,5780,5780,5780,5780,0
20230710,175400,400704900,5780,5780,5780,5780,0
20230710,175300,400704900,5780,5780,5780,5780,1963
20230710,175200,400704900,5780,5780,5780,5780,0
20230710,175100,400704900,5780,5780,5780,5780,0
20230710,175000,400704900,5780,5780,5780,5780,0
20230710,174900,400704900,5780,5780,5780,5780,0
20230710,174800,400704900,5780,5780,5780,5780,0
20230710,174700,400704900,5780,5780,5780,5780,0
20230710,174600,400704900,5780,5780,5780,5780,0
20230710,174500,400704900,5780,5780,5780,5780,0
20230710,174400,400704900,5780,5780,5780,5780,0
20230710,174300,400704900,5780,5780,5780,5780,0
20230710,174200,400704900,5780,5780,5780,5780,0
20230710,174100,400704900,5780,5780,5780,5780,0
20230710,174000,400704900,5780,5780,5780,5780,0
20230710,173900,400704900,5780,5780,5780,5780,0
20230710,173800,400704900,5780,5780,5780,5780,0
20230710,173700,400704900,5780,5780,5780,5780,0
20230710,173600,400704900,5780,5780,5780,5780,0
20230710,173500,400704900,5780,5780,5780,5780,0
20230710,173400,400704900,5780,5780,5780,5780,0
20230710,173300,400704900,5780,5780,5780,5780,0
20230710,173200,400704900,5780,5780,5780,5780,0
20230710,173100,400704900,5780,5780,5780,5780,0
20230710,173000,400704900,5780,5780,5780,5780,0
20230710,172900,400704900,5780,5780,5780,5780,0
20230710,172800,400704900,5780,5780,5780,5780,0
20230710,172700,400704900,5780,5780,5780,5780,0
20230710,172600,400704900,5780,5780,5780,5780,0
20230710,172500,400704900,5780,5780,5780,5780,0
20230710,172400,400704900,5780,5780,5780,5780,0
20230710,172300,400704900,5780,5780,5780,5780,1963
20230710,172200,400704900,5780,5780,5780,5780,0
20230710,172100,400704900,5780,5780,5780,5780,0
20230710,172000,400704900,5780,5780,5780,5780,0
20230710,171900,400704900,5780,5780,5780,5780,0
20230710,171800,400704900,5780,5780,5780,5780,0
20230710,171700,400704900,5780,5780,5780,5780,0
20230710,171600,400704900,5780,5780,5780,5780,0
20230710,171500,400704900,5780,5780,5780,5780,0
20230710,171400,400704900,5780,5780,5780,5780,0
20230710,171300,400704900,5780,5780,5780,5780,0
20230710,171200,400704900,5780,5780,5780,5780,0
20230710,171100,400704900,5780,5780,5780,5780,0
20230710,171000,400704900,5780,5780,5780,5780,0
20230710,170900,400704900,5780,5780,5780,5780,0
20230710,170800,400704900,5780,5780,5780,5780,0
20230710,170700,400704900,5780,5780,5780,5780,0
20230710,170600,400704900,5780,5780,5780,5780,0
20230710,170500,400704900,5780,5780,5780,5780,0
20230710,170400,400704900,5780,5780,5780,5780,0
20230710,170300,400704900,5780,5780,5780,5780,0
20230710,170200,400704900,5780,5780,5780,5780,0
20230710,170100,400704900,5780,5780,5780,5780,0
20230710,170000,400704900,5780,5780,5780,5780,0
20230710,165900,400704900,5780,5780,5780,5780,0
20230710,165800,400704900,5780,5780,5780,5780,0
20230710,165700,400704900,5780,5780,5780,5780,0
20230710,165600,400704900,5780,5780,5780,5780,0
20230710,165500,400704900,5780,5780,5780,5780,0
20230710,165400,400704900,5780,5780,5780,5780,0
20230710,165300,400704900,5780,5780,5780,5780,1963
20230710,165200,400704900,5780,5780,5780,5780,0
20230710,165100,400704900,5780,5780,5780,5780,0
20230710,165000,400704900,5780,5780,5780,5780,0
20230710,164900,400704900,5780,5780,5780,5780,0
20230710,164800,400704900,5780,5780,5780,5780,0
20230710,164700,400704900,5780,5780,5780,5780,0
20230710,164600,400704900,5780,5780,5780,5780,0
20230710,164500,400704900,5780,5780,5780,5780,0
20230710,164400,400704900,5780,5780,5780,5780,0
20230710,164300,400704900,5780,5780,5780,5780,0
20230710,164200,400704900,5780,5780,5780,5780,0
20230710,164100,400704900,5780,5780,5780,5780,0
20230710,164000,400704900,5780,5780,5780,5780,0
20230710,163900,400704900,5780,5780,5780,5780,0
20230710,163800,400704900,5780,5780,5780,5780,0
20230710,163700,400704900,5780,5780,5780,5780,0
20230710,163600,400704900,5780,5780,5780,5780,0
20230710,163500,400704900,5780,5780,5780,5780,0
20230710,163400,400704900,5780,5780,5780,5780,0
20230710,163300,400704900,5780,5780,5780,5780,0
20230710,163200,400704900,5780,5780,5780,5780,0
20230710,163100,400704900,5780,5780,5780,5780,0
20230710,163000,400704900,5780,5780,5780,5780,0
20230710,162900,400704900,5780,5780,5780,5780,0
20230710,162800,400704900,5780,5780,5780,5780,0
20230710,162700,400704900,5780,5780,5780,5780,0
20230710,162600,400704900,5780,5780,5780,5780,0
20230710,162500,400704900,5780,5780,5780,5780,0
20230710,162400,400704900,5780,5780,5780,5780,0
20230710,162300,400704900,5780,5780,5780,5780,1963
20230710,162200,400704900,5780,5780,5780,5780,0
20230710,162100,400704900,5780,5780,5780,5780,0
20230710,162000,400704900,5780,5780,5780,5780,0
20230710,161900,400704900,5780,5780,5780,5780,0
20230710,161800,400704900,5780,5780,5780,5780,0
20230710,161700,400704900,5780,5780,5780,5780,0
20230710,161600,400704900,5780,5780,5780,5780,0
20230710,161500,400704900,5780,5780,5780,5780,0
20230710,161400,400704900,5780,5780,5780,5780,0
20230710,161300,400704900,5780,5780,5780,5780,0
20230710,161200,400704900,5780,5780,5780,5780,0
20230710,161100,400704900,5780,5780,5780,5780,0
20230710,161000,400704900,5780,5780,5780,5780,0
20230710,160900,400704900,5780,5780,5780,5780,0
20230710,160800,400704900,5780,5780,5780,5780,0
20230710,160700,400704900,5780,5780,5780,5780,0
20230710,160600,400704900,5780,5780,5780,5780,0
20230710,160500,400704900,5780,5780,5780,5780,0
20230710,160400,400704900,5780,5780,5780,5780,0
20230710,160300,400704900,5780,5780,5780,5780,0
20230710,160200,400704900,5780,5780,5780,5780,0
20230710,160100,400704900,5780,5780,5780,5780,0
20230710,160000,400704900,5780,5780,5780,5780,0
20230710,155900,400704900,5780,5780,5780,5780,0
20230710,155800,400704900,5780,5780,5780,5780,0
20230710,155700,400704900,5780,5780,5780,5780,0
20230710,155600,400704900,5780,5780,5780,5780,0
20230710,155500,400704900,5780,5780,5780,5780,0
20230710,155400,400704900,5780,5780,5780,5780,0
20230710,155300,400704900,5780,5780,5780,5780,1963
20230710,155200,400704900,5780,5780,5780,5780,0
20230710,155100,400704900,5780,5780,5780,5780,0
20230710,155000,400704900,5780,5780,5780,5780,0
20230710,154900,400704900,5780,5780,5780,5780,0
20230710,154800,400704900,5780,5780,5780,5780,0
20230710,154700,400704900,5780,5780,5780,5780,0
20230710,154600,400704900,5780,5780,5780,5780,0
20230710,154500,400704900,5780,5780,5780,5780,0
20230710,154400,400704900,5780,5780,5780,5780,0
20230710,154300,400704900,5780,5780,5780,5780,0
20230710,154200,400704900,5780,5780,5780,5780,0
20230710,154100,400704900,5780,5780,5780,5780,0
20230710,154000,400704900,5780,5780,5780,5780,0
20230710,153900,400704900,5780,5780,5780,5780,0
20230710,153800,400704900,5780,5780,5780,5780,0
20230710,153700,400704900,5780,5780,5780,5780,0
20230710,153600,400704900,5780,5780,5780,5780,0
20230710,153500,400704900,5780,5780,5780,5780,0
20230710,153400,400704900,5780,5780,5780,5780,0
20230710,153300,400704900,5780,5780,5780,5780,0
20230710,153200,400704900,5780,5780,5780,5780,0
20230710,153100,400704900,5780,5780,5780,5780,0
20230710,153000,400704900,5780,5780,5780,5780,1963
20230710,152900,389358760,5780,5780,5780,5780,0
20230710,152800,389358760,5780,5780,5780,5780,0
20230710,152700,389358760,5780,5780,5780,5780,0
20230710,152600,389358760,5780,5780,5780,5780,0
20230710,152500,389358760,5780,5780,5780,5780,0
20230710,152400,389358760,5780,5780,5780,5780,0
20230710,152300,389358760,5780,5780,5780,5780,0
20230710,152200,389358760,5780,5780,5780,5780,0
20230710,152100,389358760,5780,5780,5780,5780,0
20230710,152000,389358760,5780,5780,5780,5780,0
20230710,151900,389358760,5780,5770,5780,5770,401
20230710,151800,387044980,5780,5770,5780,5770,196
20230710,151700,385914050,5780,5780,5790,5770,13
20230710,151600,385839000,5790,5790,5790,5790,0
20230710,151500,385839000,5790,5780,5790,5780,11
20230710,151400,385775410,5790,5780,5790,5780,218
20230710,151300,384515320,5770,5770,5780,5770,131
20230710,151200,383759430,5800,5800,5800,5800,0
20230710,151100,383759430,5800,5800,5800,5800,0
20230710,151000,383759430,5800,5800,5800,5800,0
20230710,150900,383759430,5800,5800,5800,5800,0
20230710,150800,383759430,5800,5780,5800,5780,15
20230710,150700,383672610,5800,5800,5800,5800,0
20230710,150600,383672610,5800,5800,5800,5800,0
20230710,150500,383672610,5800,5800,5800,5800,0
20230710,150400,383672610,5800,5790,5800,5790,5
20230710,150300,383643650,5800,5790,5800,5790,210
20230710,150200,382427730,5800,5790,5800,5790,424
20230710,150100,379972760,5790,5790,5790,5790,70
20230710,150000,379567460,5790,5790,5790,5790,0
20230710,145900,379567460,5790,5790,5790,5790,0
20230710,145800,379567460,5790,5770,5790,5770,7
20230710,145700,379527050,5790,5790,5790,5790,0
20230710,145600,379527050,5790,5790,5790,5790,0
20230710,145500,379527050,5790,5790,5790,5790,20
20230710,145400,379411250,5800,5790,5800,5790,1035
20230710,145300,373418590,5810,5810,5810,5810,0
20230710,145200,373418590,5810,5810,5810,5810,1
20230710,145100,373412780,5770,5780,5780,5770,299
20230710,145000,371684790,5810,5790,5810,5780,28
20230710,144900,371522770,5820,5810,5820,5810,1000
20230710,144800,365702780,5820,5820,5820,5820,0
20230710,144700,365702780,5820,5790,5820,5790,55
20230710,144600,365384220,5820,5820,5820,5820,0
20230710,144500,365384220,5820,5820,5820,5820,0
20230710,144400,365384220,5820,5820,5820,5820,0
20230710,144300,365384220,5820,5820,5820,5820,1
20230710,144200,365378400,5820,5820,5820,5820,0
20230710,144100,365378400,5820,5820,5820,5820,0
20230710,144000,365378400,5820,5820,5820,5820,0
20230710,143900,365378400,5820,5820,5820,5820,1
20230710,143800,365372580,5820,5790,5820,5790,21
20230710,143700,365250960,5790,5790,5790,5790,30
20230710,143600,365077260,5820,5820,5820,5820,2
20230710,143500,365065620,5820,5820,5820,5820,148
20230710,143400,364204260,5820,5800,5820,5800,41
20230710,143300,363966430,5800,5800,5800,5800,0
20230710,143200,363966430,5800,5800,5800,5800,0
20230710,143100,363966430,5800,5800,5800,5800,0
20230710,143000,363966430,5800,5800,5800,5800,0
20230710,142900,363966430,5800,5790,5800,5790,3
20230710,142800,363949050,5780,5800,5800,5780,1501
20230710,142700,355259820,5790,5790,5790,5790,2324
20230710,142600,341803860,5800,5800,5800,5800,0
20230710,142500,341803860,5800,5800,5800,5800,700
20230710,142400,337743860,5800,5800,5800,5800,0
20230710,142300,337743860,5800,5800,5800,5800,500
20230710,142200,334843860,5790,5790,5790,5790,155
20230710,142100,333946410,5790,5810,5810,5790,590
20230710,142000,330526310,5810,5810,5810,5810,0
20230710,141900,330526310,5810,5790,5810,5790,86
20230710,141800,330028350,5800,5800,5800,5800,10
20230710,141700,329970350,5810,5810,5810,5810,0
20230710,141600,329970350,5810,5810,5810,5810,0
20230710,141500,329970350,5810,5800,5810,5790,1001
20230710,141400,324174140,5790,5810,5810,5790,21
20230710,141300,324052430,5790,5800,5800,5790,69
20230710,141200,323652910,5800,5800,5810,5800,30
20230710,141100,323478900,5810,5820,5820,5800,135
20230710,141000,322694390,5820,5820,5820,5810,73
20230710,140900,322269550,5830,5830,5830,5830,0
20230710,140800,322269550,5830,5830,5830,5830,0
20230710,140700,322269550,5830,5830,5830,5830,0
20230710,140600,322269550,5830,5830,5830,5830,0
20230710,140500,322269550,5830,5830,5830,5830,0
20230710,140400,322269550,5830,5830,5830,5830,0
20230710,140300,322269550,5830,5830,5830,5830,0
20230710,140200,322269550,5830,5830,5830,5830,1
20230710,140100,322263720,5820,5820,5820,5820,15
20230710,140000,322176420,5830,5830,5830,5830,0
20230710,135900,322176420,5830,5830,5830,5830,0
20230710,135800,322176420,5830,5830,5830,5800,7
20230710,135700,322135760,5820,5810,5820,5810,103
20230710,135600,321537100,5810,5810,5810,5810,920
20230710,135500,316191900,5820,5820,5820,5820,27
20230710,135400,316034760,5830,5830,5830,5830,0
20230710,135300,316034760,5830,5830,5830,5830,0
20230710,135200,316034760,5830,5830,5830,5830,0
20230710,135100,316034760,5830,5830,5830,5830,0
20230710,135000,316034760,5830,5810,5830,5810,216
20230710,134900,314779780,5810,5810,5810,5810,0
20230710,134800,314779780,5810,5810,5810,5810,0
20230710,134700,314779780,5810,5810,5810,5810,0
20230710,134600,314779780,5810,5810,5810,5810,0
20230710,134500,314779780,5810,5800,5810,5800,3
20230710,134400,314762370,5810,5810,5810,5800,274
20230710,134300,313171880,5830,5830,5830,5830,0
20230710,134200,313171880,5830,5810,5830,5810,77
20230710,134100,312724490,5810,5810,5810,5810,0
20230710,134000,312724490,5810,5810,5810,5810,1
20230710,133900,312718680,5800,5800,5800,5800,17
20230710,133800,312620080,5810,5810,5810,5810,3
20230710,133700,312602650,5810,5810,5810,5810,130
20230710,133600,311847350,5840,5840,5840,5840,0
20230710,133500,311847350,5840,5840,5840,5840,0
20230710,133400,311847350,5840,5840,5840,5840,0
20230710,133300,311847350,5840,5830,5840,5830,201
20230710,133200,310675510,5830,5820,5830,5820,178
20230710,133100,309638230,5820,5820,5820,5820,0
20230710,133000,309638230,5820,5820,5820,5820,1
20230710,132900,309632410,5800,5800,5800,5800,20
20230710,132800,309516410,5820,5820,5820,5820,5
20230710,132700,309487310,5820,5790,5820,5790,500
20230710,132600,306586320,5790,5790,5790,5790,1
20230710,132500,306580530,5790,5790,5790,5790,0
20230710,132400,306580530,5790,5790,5790,5790,60
20230710,132300,306233130,5790,5790,5790,5780,3
20230710,132200,306215770,5780,5790,5790,5780,18
20230710,132100,306111720,5780,5780,5780,5780,26
20230710,132000,305961440,5790,5790,5790,5790,0
20230710,131900,305961440,5790,5790,5790,5790,148
20230710,131800,305104520,5800,5800,5800,5800,1
20230710,131700,305098720,5790,5790,5790,5790,143
20230710,131600,304270750,5810,5810,5810,5810,0
20230710,131500,304270750,5810,5810,5810,5810,1
20230710,131400,304264940,5810,5810,5810,5810,0
20230710,131300,304264940,5810,5810,5810,5810,0
20230710,131200,304264940,5810,5810,5810,5810,0
20230710,131100,304264940,5810,5810,5810,5810,0
20230710,131000,304264940,5810,5810,5810,5810,0
20230710,130900,304264940,5810,5810,5810,5810,0
20230710,130800,304264940,5810,5810,5810,5810,0
20230710,130700,304264940,5810,5800,5810,5800,3
20230710,130600,304247530,5810,5810,5810,5810,0
20230710,130500,304247530,5810,5810,5810,5810,0
20230710,130400,304247530,5810,5810,5810,5810,0
20230710,130300,304247530,5810,5810,5810,5810,0
20230710,130200,304247530,5810,5810,5810,5810,0
20230710,130100,304247530,5810,5810,5810,5810,0
20230710,130000,304247530,5810,5810,5810,5810,0
20230710,125900,304247530,5810,5810,5810,5810,0
20230710,125800,304247530,5810,5810,5810,5810,1
20230710,125700,304241720,5800,5810,5810,5800,729
20230710,125600,300012500,5820,5820,5820,5820,0
20230710,125500,300012500,5820,5820,5820,5820,0
20230710,125400,300012500,5820,5820,5820,5820,143
20230710,125300,299180240,5820,5820,5820,5820,0
20230710,125200,299180240,5820,5820,5820,5820,0
20230710,125100,299180240,5820,5820,5820,5820,0
20230710,125000,299180240,5820,5820,5820,5820,0
20230710,124900,299180240,5820,5820,5820,5820,0
20230710,124800,299180240,5820,5820,5820,5820,0
20230710,124700,299180240,5820,5820,5820,5820,10
20230710,124600,299122040,5810,5810,5810,5810,10
20230710,124500,299063940,5820,5820,5820,5820,230
20230710,124400,297725340,5790,5790,5790,5790,0
20230710,124300,297725340,5790,5800,5800,5790,213
20230710,124200,296490940,5800,5790,5810,5790,398
20230710,124100,294182220,5790,5800,5800,5790,501
20230710,124000,291280820,5800,5800,5810,5800,253
20230710,123900,289811920,5800,5800,5800,5800,51
20230710,123800,289516120,5810,5810,5810,5810,29
20230710,123700,289347630,5820,5820,5820,5820,0
20230710,123600,289347630,5820,5820,5820,5820,0
20230710,123500,289347630,5820,5820,5820,5820,113
20230710,123400,288689970,5820,5820,5820,5820,20
20230710,123300,288573570,5820,5820,5820,5820,2
20230710,123200,288561930,5840,5840,5840,5840,0
20230710,123100,288561930,5840,5840,5840,5840,0
20230710,123000,288561930,5840,5840,5840,5840,0
20230710,122900,288561930,5840,5840,5840,5840,0
20230710,122800,288561930,5840,5820,5840,5820,1004
20230710,122700,282718630,5840,5840,5840,5840,12
20230710,122600,282648550,5840,5840,5840,5840,0
20230710,122500,282648550,5840,5830,5840,5830,29
20230710,122400,282479470,5830,5830,5830,5830,0
20230710,122300,282479470,5830,5830,5830,5830,1
20230710,122200,282473640,5820,5820,5820,5820,0
20230710,122100,282473640,5820,5830,5840,5820,1255
20230710,122000,275149550,5820,5820,5820,5820,5
20230710,121900,275120450,5820,5820,5820,5820,5
20230710,121800,275091350,5820,5820,5820,5820,100
20230710,121700,274509350,5820,5820,5820,5820,0
20230710,121600,274509350,5820,5820,5820,5820,100
20230710,121500,273927350,5820,5820,5820,5820,150
20230710,121400,273054350,5830,5820,5830,5820,101
20230710,121300,272466520,5820,5820,5820,5820,0
20230710,121200,272466520,5820,5820,5820,5820,204
20230710,121100,271279240,5830,5830,5830,5830,0
20230710,121000,271279240,5830,5830,5830,5830,0
20230710,120900,271279240,5830,5830,5830,5830,1
20230710,120800,271273410,5830,5830,5830,5830,0
20230710,120700,271273410,5830,5830,5830,5830,0
20230710,120600,271273410,5830,5830,5830,5830,0
20230710,120500,271273410,5830,5830,5830,5830,0
20230710,120400,271273410,5830,5830,5830,5830,14
20230710,120300,271191790,5830,5830,5830,5830,21
20230710,120200,271069360,5840,5840,5840,5840,0
20230710,120100,271069360,5840,5840,5840,5840,1
20230710,120000,271063520,5840,5840,5840,5840,0
20230710,115900,271063520,5840,5840,5840,5840,0
20230710,115800,271063520,5840,5830,5840,5830,1106
20230710,115700,264615390,5820,5800,5820,5800,519
20230710,115600,261594830,5810,5820,5820,5810,16
20230710,115500,261501850,5810,5810,5820,5810,867
20230710,115400,256459580,5810,5810,5810,5810,200
20230710,115300,255297580,5810,5810,5810,5810,0
20230710,115200,255297580,5810,5800,5810,5800,331
20230710,115100,253374550,5800,5800,5800,5800,100
20230710,115000,252794550,5810,5810,5810,5810,10
20230710,114900,252736450,5820,5820,5820,5820,0
20230710,114800,252736450,5820,5820,5820,5820,0
20230710,114700,252736450,5820,5820,5820,5820,0
20230710,114600,252736450,5820,5800,5820,5800,221
20230710,114500,251454630,5800,5800,5800,5800,0
20230710,114400,251454630,5800,5800,5800,5800,1
20230710,114300,251448830,5800,5810,5820,5800,1311
20230710,114200,243832750,5790,5790,5790,5790,22
20230710,114100,243705370,5800,5800,5800,5800,0
20230710,114000,243705370,5800,5800,5800,5800,0
20230710,113900,243705370,5800,5800,5800,5800,61
20230710,113800,243351570,5800,5800,5800,5800,10
20230710,113700,243293570,5800,5810,5810,5800,38
20230710,113600,243073020,5820,5810,5820,5810,84
20230710,113500,242584830,5810,5810,5810,5810,60
20230710,113400,242236230,5810,5810,5810,5810,0
20230710,113300,242236230,5810,5820,5820,5810,51
20230710,113200,241939780,5820,5820,5820,5820,0
20230710,113100,241939780,5820,5820,5820,5820,5
20230710,113000,241910680,5820,5800,5820,5800,1080
20230710,112900,235644660,5810,5810,5810,5810,172
20230710,112800,234645340,5800,5800,5800,5800,0
20230710,112700,234645340,5800,5810,5810,5800,466
20230710,112600,231938400,5830,5830,5830,5830,0
20230710,112500,231938400,5830,5830,5830,5830,0
20230710,112400,231938400,5830,5830,5830,5830,0
20230710,112300,231938400,5830,5810,5830,5810,169
20230710,112200,230953150,5830,5830,5830,5800,250
20230710,112100,229499350,5810,5820,5820,5810,1281
20230710,112000,222044310,5820,5810,5820,5810,221
20230710,111900,220760290,5820,5820,5820,5820,200
20230710,111800,219596290,5820,5820,5820,5820,50
20230710,111700,219305290,5820,5820,5820,5820,76
20230710,111600,218862970,5820,5800,5820,5800,286
20230710,111500,217204130,5810,5810,5810,5810,432
20230710,111400,214694210,5810,5810,5810,5810,3
20230710,111300,214676780,5810,5810,5810,5810,0
20230710,111200,214676780,5810,5810,5810,5810,0
20230710,111100,214676780,5810,5810,5810,5810,0
20230710,111000,214676780,5810,5810,5810,5810,0
20230710,110900,214676780,5810,5810,5810,5810,0
20230710,110800,214676780,5810,5810,5810,5810,150
20230710,110700,213805280,5810,5810,5810,5810,1
20230710,110600,213799470,5810,5810,5810,5810,0
20230710,110500,213799470,5810,5810,5810,5810,200
20230710,110400,212637470,5820,5820,5820,5820,0
20230710,110300,212637470,5820,5810,5820,5810,550
20230710,110200,209439810,5810,5810,5810,5810,1
20230710,110100,209434000,5790,5790,5790,5790,400
20230710,110000,207118000,5790,5800,5810,5790,677
20230710,105900,203197020,5790,5800,5800,5790,875
20230710,105800,198127020,5810,5810,5810,5810,0
20230710,105700,198127020,5810,5810,5810,5810,19
20230710,105600,198016630,5810,5810,5810,5810,132
20230710,105500,197249710,5800,5800,5800,5800,510
20230710,105400,194291710,5800,5810,5810,5800,71
20230710,105300,193879220,5810,5810,5810,5810,0
20230710,105200,193879220,5810,5810,5810,5810,0
20230710,105100,193879220,5810,5810,5810,5810,0
20230710,105000,193879220,5810,5810,5810,5810,70
20230710,104900,193472520,5820,5820,5820,5820,2
20230710,104800,193460880,5790,5790,5790,5790,0
20230710,104700,193460880,5790,5800,5810,5790,1496
20230710,104600,184781970,5780,5780,5780,5780,1
20230710,104500,184776190,5780,5790,5790,5780,15
20230710,104400,184689390,5790,5790,5790,5790,892
20230710,104300,179524710,5780,5780,5780,5780,710
20230710,104200,175420910,5780,5780,5780,5780,0
20230710,104100,175420910,5780,5780,5780,5780,50
20230710,104000,175131910,5780,5780,5780,5780,9
20230710,103900,175079890,5780,5760,5780,5760,52
20230710,103800,174780330,5760,5760,5760,5760,8
20230710,103700,174734250,5760,5760,5760,5760,5
20230710,103600,174705450,5760,5760,5760,5760,0
20230710,103500,174705450,5760,5770,5780,5760,490
20230710,103400,171876750,5780,5780,5780,5780,0
20230710,103300,171876750,5780,5780,5780,5780,110
20230710,103200,171240950,5770,5790,5790,5770,242
20230710,103100,169842310,5790,5790,5790,5790,0
20230710,103000,169842310,5790,5790,5790,5790,169
20230710,102900,168863800,5790,5790,5790,5790,10
20230710,102800,168805900,5790,5790,5790,5790,0
20230710,102700,168805900,5790,5790,5790,5790,0
20230710,102600,168805900,5790,5780,5790,5780,700
20230710,102500,164754990,5780,5770,5780,5770,51
20230710,102400,164460710,5770,5770,5770,5770,0
20230710,102300,164460710,5770,5770,5770,5770,0
20230710,102200,164460710,5770,5780,5780,5770,7
20230710,102100,164420310,5780,5780,5780,5780,0
20230710,102000,164420310,5780,5780,5780,5780,939
20230710,101900,158992890,5780,5780,5780,5780,296
20230710,101800,157282010,5770,5770,5770,5770,675
20230710,101700,153387260,5760,5740,5760,5740,2189
20230710,101600,140779640,5740,5740,5750,5740,210
20230710,101500,139573240,5740,5750,5750,5740,376
20230710,101400,137413240,5760,5760,5760,5760,0
20230710,101300,137413240,5760,5760,5760,5760,400
20230710,101200,135109240,5760,5760,5760,5760,0
20230710,101100,135109240,5760,5760,5760,5760,0
20230710,101000,135109240,5760,5750,5760,5750,94
20230710,100900,134568100,5760,5760,5760,5760,12
20230710,100800,134498980,5760,5760,5760,5760,0
20230710,100700,134498980,5760,5760,5760,5760,0
20230710,100600,134498980,5760,5760,5760,5760,94
20230710,100500,133957540,5760,5760,5760,5760,1
20230710,100400,133951780,5750,5750,5750,5750,10
20230710,100300,133894280,5750,5760,5760,5750,10
20230710,100200,133836730,5750,5750,5750,5750,100
20230710,100100,133261730,5760,5760,5760,5750,433
20230710,100000,130771650,5750,5750,5750,5750,100
20230710,095900,130196650,5750,5750,5750,5750,0
20230710,095800,130196650,5750,5750,5750,5750,0
20230710,095700,130196650,5750,5750,5750,5750,5
20230710,095600,130167900,5750,5750,5750,5750,526
20230710,095500,127143400,5770,5770,5770,5770,177
20230710,095400,126122110,5770,5770,5770,5770,0
20230710,095300,126122110,5770,5770,5770,5770,7
20230710,095200,126081720,5750,5750,5750,5750,15
20230710,095100,125995470,5760,5760,5760,5760,61
20230710,095000,125644110,5770,5770,5770,5770,0
20230710,094900,125644110,5770,5770,5770,5770,2
20230710,094800,125632570,5770,5770,5770,5770,20
20230710,094700,125517170,5770,5770,5770,5770,20
20230710,094600,125401770,5780,5780,5780,5780,0
20230710,094500,125401770,5780,5760,5780,5760,21
20230710,094400,125280790,5760,5780,5790,5760,858
20230710,094300,120323650,5770,5740,5770,5740,4355
20230710,094200,95275590,5740,5750,5760,5740,582
20230710,094100,91926360,5730,5730,5730,5730,15
20230710,094000,91840410,5730,5730,5730,5730,59
20230710,093900,91502340,5730,5750,5750,5730,365
20230710,093800,89404950,5740,5730,5740,5730,158
20230710,093700,88498110,5730,5730,5740,5730,1100
20230710,093600,82192110,5730,5730,5730,5730,34
20230710,093500,81997290,5750,5740,5750,5730,199
20230710,093400,80855340,5730,5730,5730,5730,908
20230710,093300,75652500,5720,5720,5730,5720,1380
20230710,093200,67758890,5720,5700,5720,5700,34
20230710,093100,67565070,5720,5720,5720,5720,0
20230710,093000,67565070,5720,5720,5720,5720,0
20230710,092900,67565070,5720,5720,5720,5720,0
20230710,092800,67565070,5720,5720,5720,5720,0
20230710,092700,67565070,5720,5710,5720,5710,544
20230710,092600,64453820,5720,5720,5720,5720,0
20230710,092500,64453820,5720,5720,5720,5720,21
20230710,092400,64333700,5700,5700,5710,5700,210
20230710,092300,63136500,5710,5710,5730,5710,785
20230710,092200,58640670,5710,5700,5710,5700,216
20230710,092100,57407470,5710,5700,5710,5700,1137
20230710,092000,50920920,5700,5690,5700,5690,27
20230710,091900,50767280,5690,5690,5690,5690,20
20230710,091800,50653480,5700,5690,5700,5690,64
20230710,091700,50289310,5700,5690,5700,5690,121
20230710,091600,49600810,5690,5680,5690,5680,99
20230710,091500,49038450,5670,5670,5670,5670,0
20230710,091400,49038450,5670,5670,5670,5670,145
20230710,091300,48216300,5680,5650,5680,5650,311
20230710,091200,46459000,5690,5680,5690,5660,403
20230710,091100,44177930,5690,5690,5690,5690,0
20230710,091000,44177930,5690,5690,5690,5680,53
20230710,090900,43876860,5700,5700,5700,5700,0
20230710,090800,43876860,5700,5700,5700,5700,500
20230710,090700,41026860,5700,5700,5700,5700,100
20230710,090600,40456860,5710,5670,5710,5670,3770
20230710,090500,19069020,5670,5640,5670,5640,400
20230710,090400,16804050,5670,5660,5670,5650,970
20230710,090300,11313470,5650,5650,5650,5650,546
20230710,090200,8228570,5620,5650,5650,5620,105
20230710,090100,7638440,5630,5620,5650,5620,94
20230710,090000,7109300,5620,5620,5620,5620,1265