KissMeData/139130/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,200600,3220106380,7190,7190,7190,7190,17073
20230710,200500,3220106380,7190,7190,7190,7190,0
20230710,200400,3220106380,7190,7190,7190,7190,0
20230710,200300,3220106380,7190,7190,7190,7190,0
20230710,200200,3220106380,7190,7190,7190,7190,0
20230710,200100,3220106380,7190,7190,7190,7190,0
20230710,200000,3220106380,7190,7190,7190,7190,0
20230710,195900,3220106380,7190,7190,7190,7190,0
20230710,195800,3220106380,7190,7190,7190,7190,0
20230710,195700,3220106380,7190,7190,7190,7190,0
20230710,195600,3220106380,7190,7190,7190,7190,0
20230710,195500,3220106380,7190,7190,7190,7190,0
20230710,195400,3220106380,7190,7190,7190,7190,0
20230710,195300,3220106380,7190,7190,7190,7190,0
20230710,195200,3220106380,7190,7190,7190,7190,0
20230710,195100,3220106380,7190,7190,7190,7190,0
20230710,195000,3220106380,7190,7190,7190,7190,0
20230710,194900,3220106380,7190,7190,7190,7190,0
20230710,194800,3220106380,7190,7190,7190,7190,0
20230710,194700,3220106380,7190,7190,7190,7190,0
20230710,194600,3220106380,7190,7190,7190,7190,0
20230710,194500,3220106380,7190,7190,7190,7190,0
20230710,194400,3220106380,7190,7190,7190,7190,0
20230710,194300,3220106380,7190,7190,7190,7190,0
20230710,194200,3220106380,7190,7190,7190,7190,0
20230710,194100,3220106380,7190,7190,7190,7190,0
20230710,194000,3220106380,7190,7190,7190,7190,0
20230710,193900,3220106380,7190,7190,7190,7190,0
20230710,193800,3220106380,7190,7190,7190,7190,0
20230710,193700,3220106380,7190,7190,7190,7190,0
20230710,193600,3220106380,7190,7190,7190,7190,17073
20230710,193500,3220106380,7190,7190,7190,7190,0
20230710,193400,3220106380,7190,7190,7190,7190,0
20230710,193300,3220106380,7190,7190,7190,7190,0
20230710,193200,3220106380,7190,7190,7190,7190,0
20230710,193100,3220106380,7190,7190,7190,7190,0
20230710,193000,3220106380,7190,7190,7190,7190,0
20230710,192900,3220106380,7190,7190,7190,7190,0
20230710,192800,3220106380,7190,7190,7190,7190,0
20230710,192700,3220106380,7190,7190,7190,7190,0
20230710,192600,3220106380,7190,7190,7190,7190,0
20230710,192500,3220106380,7190,7190,7190,7190,0
20230710,192400,3220106380,7190,7190,7190,7190,0
20230710,192300,3220106380,7190,7190,7190,7190,0
20230710,192200,3220106380,7190,7190,7190,7190,0
20230710,192100,3220106380,7190,7190,7190,7190,0
20230710,192000,3220106380,7190,7190,7190,7190,0
20230710,191900,3220106380,7190,7190,7190,7190,0
20230710,191800,3220106380,7190,7190,7190,7190,0
20230710,191700,3220106380,7190,7190,7190,7190,0
20230710,191600,3220106380,7190,7190,7190,7190,0
20230710,191500,3220106380,7190,7190,7190,7190,0
20230710,191400,3220106380,7190,7190,7190,7190,0
20230710,191300,3220106380,7190,7190,7190,7190,0
20230710,191200,3220106380,7190,7190,7190,7190,0
20230710,191100,3220106380,7190,7190,7190,7190,0
20230710,191000,3220106380,7190,7190,7190,7190,0
20230710,190900,3220106380,7190,7190,7190,7190,0
20230710,190800,3220106380,7190,7190,7190,7190,0
20230710,190700,3220106380,7190,7190,7190,7190,0
20230710,190600,3220106380,7190,7190,7190,7190,17073
20230710,190500,3220106380,7190,7190,7190,7190,0
20230710,190400,3220106380,7190,7190,7190,7190,0
20230710,190300,3220106380,7190,7190,7190,7190,0
20230710,190200,3220106380,7190,7190,7190,7190,0
20230710,190100,3220106380,7190,7190,7190,7190,0
20230710,190000,3220106380,7190,7190,7190,7190,0
20230710,185900,3220106380,7190,7190,7190,7190,0
20230710,185800,3220106380,7190,7190,7190,7190,0
20230710,185700,3220106380,7190,7190,7190,7190,0
20230710,185600,3220106380,7190,7190,7190,7190,0
20230710,185500,3220106380,7190,7190,7190,7190,0
20230710,185400,3220106380,7190,7190,7190,7190,0
20230710,185300,3220106380,7190,7190,7190,7190,0
20230710,185200,3220106380,7190,7190,7190,7190,0
20230710,185100,3220106380,7190,7190,7190,7190,0
20230710,185000,3220106380,7190,7190,7190,7190,0
20230710,184900,3220106380,7190,7190,7190,7190,0
20230710,184800,3220106380,7190,7190,7190,7190,0
20230710,184700,3220106380,7190,7190,7190,7190,0
20230710,184600,3220106380,7190,7190,7190,7190,0
20230710,184500,3220106380,7190,7190,7190,7190,0
20230710,184400,3220106380,7190,7190,7190,7190,0
20230710,184300,3220106380,7190,7190,7190,7190,0
20230710,184200,3220106380,7190,7190,7190,7190,0
20230710,184100,3220106380,7190,7190,7190,7190,0
20230710,184000,3220106380,7190,7190,7190,7190,0
20230710,183900,3220106380,7190,7190,7190,7190,0
20230710,183800,3220106380,7190,7190,7190,7190,0
20230710,183700,3220106380,7190,7190,7190,7190,0
20230710,183600,3220106380,7190,7190,7190,7190,17073
20230710,183500,3220106380,7190,7190,7190,7190,0
20230710,183400,3220106380,7190,7190,7190,7190,0
20230710,183300,3220106380,7190,7190,7190,7190,0
20230710,183200,3220106380,7190,7190,7190,7190,0
20230710,183100,3220106380,7190,7190,7190,7190,0
20230710,183000,3220106380,7190,7190,7190,7190,0
20230710,182900,3220106380,7190,7190,7190,7190,0
20230710,182800,3220106380,7190,7190,7190,7190,0
20230710,182700,3220106380,7190,7190,7190,7190,0
20230710,182600,3220106380,7190,7190,7190,7190,0
20230710,182500,3220106380,7190,7190,7190,7190,0
20230710,182400,3220106380,7190,7190,7190,7190,0
20230710,182300,3220106380,7190,7190,7190,7190,0
20230710,182200,3220106380,7190,7190,7190,7190,0
20230710,182100,3220106380,7190,7190,7190,7190,0
20230710,182000,3220106380,7190,7190,7190,7190,0
20230710,181900,3220106380,7190,7190,7190,7190,0
20230710,181800,3220106380,7190,7190,7190,7190,0
20230710,181700,3220106380,7190,7190,7190,7190,0
20230710,181600,3220106380,7190,7190,7190,7190,0
20230710,181500,3220106380,7190,7190,7190,7190,0
20230710,181400,3220106380,7190,7190,7190,7190,0
20230710,181300,3220106380,7190,7190,7190,7190,0
20230710,181200,3220106380,7190,7190,7190,7190,0
20230710,181100,3220106380,7190,7190,7190,7190,0
20230710,181000,3220106380,7190,7190,7190,7190,0
20230710,180900,3220106380,7190,7190,7190,7190,0
20230710,180800,3220106380,7190,7190,7190,7190,0
20230710,180700,3220106380,7190,7190,7190,7190,0
20230710,180600,3220106380,7190,7190,7190,7190,17073
20230710,180500,3220106380,7190,7190,7190,7190,0
20230710,180400,3220106380,7190,7190,7190,7190,0
20230710,180300,3220106380,7190,7190,7190,7190,0
20230710,180200,3220106380,7190,7190,7190,7190,0
20230710,180100,3220106380,7190,7190,7190,7190,0
20230710,180000,3220106380,7190,7190,7190,7190,0
20230710,175900,3220106380,7190,7190,7190,7190,0
20230710,175800,3220106380,7190,7190,7190,7190,0
20230710,175700,3220106380,7190,7190,7190,7190,0
20230710,175600,3220106380,7190,7190,7190,7190,0
20230710,175500,3220106380,7190,7190,7190,7190,0
20230710,175400,3220106380,7190,7190,7190,7190,0
20230710,175300,3220106380,7190,7190,7190,7190,0
20230710,175200,3220106380,7190,7190,7190,7190,0
20230710,175100,3220106380,7190,7190,7190,7190,0
20230710,175000,3220106380,7190,7190,7190,7190,0
20230710,174900,3220106380,7190,7190,7190,7190,0
20230710,174800,3220106380,7190,7190,7190,7190,0
20230710,174700,3220106380,7190,7190,7190,7190,0
20230710,174600,3220106380,7190,7190,7190,7190,0
20230710,174500,3220106380,7190,7190,7190,7190,0
20230710,174400,3220106380,7190,7190,7190,7190,0
20230710,174300,3220106380,7190,7190,7190,7190,0
20230710,174200,3220106380,7190,7190,7190,7190,0
20230710,174100,3220106380,7190,7190,7190,7190,0
20230710,174000,3220106380,7190,7190,7190,7190,0
20230710,173900,3220106380,7190,7190,7190,7190,0
20230710,173800,3220106380,7190,7190,7190,7190,0
20230710,173700,3220106380,7190,7190,7190,7190,0
20230710,173600,3220106380,7190,7190,7190,7190,17073
20230710,173500,3220106380,7190,7190,7190,7190,0
20230710,173400,3220106380,7190,7190,7190,7190,0
20230710,173300,3220106380,7190,7190,7190,7190,0
20230710,173200,3220106380,7190,7190,7190,7190,0
20230710,173100,3220106380,7190,7190,7190,7190,0
20230710,173000,3220106380,7190,7190,7190,7190,0
20230710,172900,3220106380,7190,7190,7190,7190,0
20230710,172800,3220106380,7190,7190,7190,7190,0
20230710,172700,3220106380,7190,7190,7190,7190,0
20230710,172600,3220106380,7190,7190,7190,7190,0
20230710,172500,3220106380,7190,7190,7190,7190,0
20230710,172400,3220106380,7190,7190,7190,7190,0
20230710,172300,3220106380,7190,7190,7190,7190,0
20230710,172200,3220106380,7190,7190,7190,7190,0
20230710,172100,3220106380,7190,7190,7190,7190,0
20230710,172000,3220106380,7190,7190,7190,7190,0
20230710,171900,3220106380,7190,7190,7190,7190,0
20230710,171800,3220106380,7190,7190,7190,7190,0
20230710,171700,3220106380,7190,7190,7190,7190,0
20230710,171600,3220106380,7190,7190,7190,7190,0
20230710,171500,3220106380,7190,7190,7190,7190,0
20230710,171400,3220106380,7190,7190,7190,7190,0
20230710,171300,3220106380,7190,7190,7190,7190,0
20230710,171200,3220106380,7190,7190,7190,7190,0
20230710,171100,3220106380,7190,7190,7190,7190,0
20230710,171000,3220106380,7190,7190,7190,7190,0
20230710,170900,3220106380,7190,7190,7190,7190,0
20230710,170800,3220106380,7190,7190,7190,7190,0
20230710,170700,3220106380,7190,7190,7190,7190,0
20230710,170600,3220106380,7190,7190,7190,7190,17073
20230710,170500,3220106380,7190,7190,7190,7190,0
20230710,170400,3220106380,7190,7190,7190,7190,0
20230710,170300,3220106380,7190,7190,7190,7190,0
20230710,170200,3220106380,7190,7190,7190,7190,0
20230710,170100,3220106380,7190,7190,7190,7190,0
20230710,170000,3220106380,7190,7190,7190,7190,0
20230710,165900,3220106380,7190,7190,7190,7190,0
20230710,165800,3220106380,7190,7190,7190,7190,0
20230710,165700,3220106380,7190,7190,7190,7190,0
20230710,165600,3220106380,7190,7190,7190,7190,0
20230710,165500,3220106380,7190,7190,7190,7190,0
20230710,165400,3220106380,7190,7190,7190,7190,0
20230710,165300,3220106380,7190,7190,7190,7190,0
20230710,165200,3220106380,7190,7190,7190,7190,0
20230710,165100,3220106380,7190,7190,7190,7190,0
20230710,165000,3220106380,7190,7190,7190,7190,0
20230710,164900,3220106380,7190,7190,7190,7190,0
20230710,164800,3220106380,7190,7190,7190,7190,0
20230710,164700,3220106380,7190,7190,7190,7190,0
20230710,164600,3220106380,7190,7190,7190,7190,0
20230710,164500,3220106380,7190,7190,7190,7190,0
20230710,164400,3220106380,7190,7190,7190,7190,0
20230710,164300,3220106380,7190,7190,7190,7190,0
20230710,164200,3220106380,7190,7190,7190,7190,0
20230710,164100,3220106380,7190,7190,7190,7190,0
20230710,164000,3220106380,7190,7190,7190,7190,0
20230710,163900,3220106380,7190,7190,7190,7190,0
20230710,163800,3220106380,7190,7190,7190,7190,0
20230710,163700,3220106380,7190,7190,7190,7190,0
20230710,163600,3220106380,7190,7190,7190,7190,17073
20230710,163500,3220106380,7190,7190,7190,7190,0
20230710,163400,3220106380,7190,7190,7190,7190,0
20230710,163300,3220106380,7190,7190,7190,7190,0
20230710,163200,3220106380,7190,7190,7190,7190,0
20230710,163100,3220106380,7190,7190,7190,7190,0
20230710,163000,3220106380,7190,7190,7190,7190,0
20230710,162900,3220106380,7190,7190,7190,7190,0
20230710,162800,3220106380,7190,7190,7190,7190,0
20230710,162700,3220106380,7190,7190,7190,7190,0
20230710,162600,3220106380,7190,7190,7190,7190,0
20230710,162500,3220106380,7190,7190,7190,7190,0
20230710,162400,3220106380,7190,7190,7190,7190,0
20230710,162300,3220106380,7190,7190,7190,7190,0
20230710,162200,3220106380,7190,7190,7190,7190,0
20230710,162100,3220106380,7190,7190,7190,7190,0
20230710,162000,3220106380,7190,7190,7190,7190,0
20230710,161900,3220106380,7190,7190,7190,7190,0
20230710,161800,3220106380,7190,7190,7190,7190,0
20230710,161700,3220106380,7190,7190,7190,7190,0
20230710,161600,3220106380,7190,7190,7190,7190,0
20230710,161500,3220106380,7190,7190,7190,7190,0
20230710,161400,3220106380,7190,7190,7190,7190,0
20230710,161300,3220106380,7190,7190,7190,7190,0
20230710,161200,3220106380,7190,7190,7190,7190,0
20230710,161100,3220106380,7190,7190,7190,7190,0
20230710,161000,3220106380,7190,7190,7190,7190,0
20230710,160900,3220106380,7190,7190,7190,7190,0
20230710,160800,3220106380,7190,7190,7190,7190,0
20230710,160700,3220106380,7190,7190,7190,7190,0
20230710,160600,3220106380,7190,7190,7190,7190,17073
20230710,160500,3220106380,7190,7190,7190,7190,0
20230710,160400,3220106380,7190,7190,7190,7190,0
20230710,160300,3220106380,7190,7190,7190,7190,0
20230710,160200,3220106380,7190,7190,7190,7190,0
20230710,160100,3220106380,7190,7190,7190,7190,0
20230710,160000,3220106380,7190,7190,7190,7190,0
20230710,155900,3220106380,7190,7190,7190,7190,0
20230710,155800,3220106380,7190,7190,7190,7190,0
20230710,155700,3220106380,7190,7190,7190,7190,0
20230710,155600,3220106380,7190,7190,7190,7190,0
20230710,155500,3220106380,7190,7190,7190,7190,0
20230710,155400,3220106380,7190,7190,7190,7190,0
20230710,155300,3220106380,7190,7190,7190,7190,0
20230710,155200,3220106380,7190,7190,7190,7190,0
20230710,155100,3220106380,7190,7190,7190,7190,0
20230710,155000,3220106380,7190,7190,7190,7190,0
20230710,154900,3220106380,7190,7190,7190,7190,0
20230710,154800,3220106380,7190,7190,7190,7190,0
20230710,154700,3220106380,7190,7190,7190,7190,0
20230710,154600,3220106380,7190,7190,7190,7190,0
20230710,154500,3220106380,7190,7190,7190,7190,0
20230710,154400,3220106380,7190,7190,7190,7190,0
20230710,154300,3220106380,7190,7190,7190,7190,0
20230710,154200,3220106380,7190,7190,7190,7190,0
20230710,154100,3220106380,7190,7190,7190,7190,0
20230710,154000,3220106380,7190,7190,7190,7190,0
20230710,153900,3220106380,7190,7190,7190,7190,0
20230710,153800,3220106380,7190,7190,7190,7190,0
20230710,153700,3220106380,7190,7190,7190,7190,0
20230710,153600,3220106380,7190,7190,7190,7190,17073
20230710,153500,3220106380,7190,7190,7190,7190,0
20230710,153400,3220106380,7190,7190,7190,7190,0
20230710,153300,3220106380,7190,7190,7190,7190,0
20230710,153200,3220106380,7190,7190,7190,7190,0
20230710,153100,3220106380,7190,7190,7190,7190,0
20230710,153000,3220106380,7190,7190,7190,7190,17073
20230710,152900,3097351510,7200,7200,7200,7200,0
20230710,152800,3097351510,7200,7200,7200,7200,0
20230710,152700,3097351510,7200,7200,7200,7200,0
20230710,152600,3097351510,7200,7200,7200,7200,0
20230710,152500,3097351510,7200,7200,7200,7200,0
20230710,152400,3097351510,7200,7200,7200,7200,0
20230710,152300,3097351510,7200,7200,7200,7200,0
20230710,152200,3097351510,7200,7200,7200,7200,0
20230710,152100,3097351510,7200,7200,7200,7200,0
20230710,152000,3097351510,7200,7200,7200,7200,0
20230710,151900,3097351510,7200,7190,7200,7180,3494
20230710,151800,3072227080,7180,7190,7190,7180,304
20230710,151700,3070042130,7190,7190,7190,7180,1066
20230710,151600,3062381070,7190,7190,7190,7180,1077
20230710,151500,3054638080,7190,7180,7190,7180,431
20230710,151400,3051540820,7180,7190,7190,7180,545
20230710,151300,3047623470,7190,7190,7190,7180,147
20230710,151200,3046567370,7190,7180,7190,7180,883
20230710,151100,3040227280,7190,7190,7190,7180,378
20230710,151000,3037512010,7180,7180,7190,7180,581
20230710,150900,3033340330,7190,7190,7190,7190,15
20230710,150800,3033232480,7190,7200,7200,7190,640
20230710,150700,3028630800,7190,7190,7200,7190,1339
20230710,150600,3019003320,7190,7190,7200,7190,2040
20230710,150500,3004335570,7200,7200,7200,7190,127
20230710,150400,3003422280,7200,7190,7200,7190,2081
20230710,150300,2988459200,7200,7190,7200,7190,1645
20230710,150200,2976631580,7190,7190,7190,7190,3753
20230710,150100,2949647510,7180,7190,7190,7180,7900
20230710,150000,2892851320,7190,7190,7190,7180,4691
20230710,145900,2859127090,7180,7180,7190,7180,354
20230710,145800,2856584120,7190,7180,7190,7180,338
20230710,145700,2854154520,7190,7190,7190,7180,310
20230710,145600,2851926210,7190,7180,7190,7180,1385
20230710,145500,2841979060,7190,7190,7190,7180,906
20230710,145400,2835469450,7190,7190,7190,7180,1445
20230710,145300,2825080520,7180,7180,7190,7180,302
20230710,145200,2822911360,7190,7180,7190,7180,1471
20230710,145100,2812348830,7190,7190,7190,7180,84
20230710,145000,2811744900,7190,7180,7190,7180,302
20230710,144900,2809575740,7190,7190,7190,7180,589
20230710,144800,2805344220,7190,7180,7190,7180,359
20230710,144700,2802764810,7190,7180,7190,7180,158
20230710,144600,2801629420,7180,7190,7190,7180,158
20230710,144500,2800493430,7190,7180,7190,7180,352
20230710,144400,2797965250,7190,7190,7190,7180,266
20230710,144300,2796053560,7190,7190,7190,7180,268
20230710,144200,2794127940,7190,7190,7190,7180,100
20230710,144100,2793408970,7190,7190,7190,7180,1606
20230710,144000,2781862540,7190,7200,7200,7190,3702
20230710,143900,2755239520,7200,7200,7200,7190,231
20230710,143800,2753576380,7200,7190,7200,7190,193
20230710,143700,2752187920,7200,7190,7200,7190,383
20230710,143600,2749433330,7200,7200,7200,7190,190
20230710,143500,2748066470,7190,7220,7220,7190,18033
20230710,143400,2618205240,7220,7220,7220,7210,213
20230710,143300,2616668490,7220,7220,7220,7210,846
20230710,143200,2610560950,7220,7230,7230,7210,6854
20230710,143100,2561075930,7230,7230,7230,7220,139
20230710,143000,2560070990,7230,7220,7230,7220,3460
20230710,142900,2535058600,7230,7230,7230,7220,396
20230710,142800,2532198650,7230,7220,7230,7220,1117
20230710,142700,2524124890,7220,7220,7230,7220,577
20230710,142600,2519958230,7230,7220,7230,7220,1024
20230710,142500,2512556150,7220,7230,7230,7220,1020
20230710,142400,2505190940,7220,7220,7230,7220,157
20230710,142300,2504056690,7230,7220,7230,7220,372
20230710,142200,2501370040,7230,7230,7230,7220,564
20230710,142100,2497293060,7220,7230,7230,7220,559
20230710,142000,2493255240,7230,7240,7240,7220,13348
20230710,141900,2396775730,7230,7230,7240,7230,668
20230710,141800,2391942640,7230,7240,7240,7230,103
20230710,141700,2391197100,7230,7230,7240,7230,483
20230710,141600,2387701120,7230,7230,7240,7230,777
20230710,141500,2382075760,7230,7230,7240,7230,257
20230710,141400,2380217000,7230,7230,7240,7230,377
20230710,141300,2377490090,7230,7230,7240,7230,337
20230710,141200,2375052910,7230,7230,7240,7230,936
20230710,141100,2368277830,7230,7230,7240,7230,386
20230710,141000,2365486390,7230,7230,7240,7230,511
20230710,140900,2361790610,7230,7230,7240,7230,145
20230710,140800,2360740990,7240,7230,7240,7230,383
20230710,140700,2357968250,7230,7240,7240,7230,201
20230710,140600,2356514240,7240,7240,7240,7230,1337
20230710,140500,2346835430,7230,7240,7240,7230,191
20230710,140400,2345453840,7230,7230,7240,7230,484
20230710,140300,2341952010,7230,7230,7240,7230,102
20230710,140200,2341213740,7230,7230,7240,7230,271
20230710,140100,2339253740,7230,7230,7240,7230,485
20230710,140000,2335742470,7230,7230,7240,7230,183
20230710,135900,2334418680,7230,7230,7240,7230,267
20230710,135800,2332485690,7240,7230,7240,7230,275
20230710,135700,2330495630,7230,7230,7240,7230,3375
20230710,135600,2306094260,7230,7230,7230,7220,177
20230710,135500,2304814610,7230,7220,7230,7220,272
20230710,135400,2302848090,7230,7230,7230,7220,603
20230710,135300,2298489100,7230,7230,7230,7220,819
20230710,135200,2292567760,7230,7230,7230,7220,248
20230710,135100,2290775320,7230,7220,7230,7220,254
20230710,135000,2288939770,7220,7230,7230,7220,1890
20230710,134900,2275275240,7230,7230,7230,7220,1158
20230710,134800,2266902960,7230,7230,7230,7220,672
20230710,134700,2262045480,7230,7230,7230,7220,194
20230710,134600,2260643600,7220,7230,7230,7220,632
20230710,134500,2256075910,7220,7230,7230,7220,127
20230710,134400,2255158290,7220,7220,7230,7220,531
20230710,134300,2251322420,7220,7220,7230,7220,549
20230710,134200,2247356470,7230,7230,7230,7220,286
20230710,134100,2245288720,7230,7230,7230,7220,369
20230710,134000,2242620880,7230,7220,7230,7220,182
20230710,133900,2241305080,7230,7230,7230,7220,347
20230710,133800,2238796950,7230,7230,7230,7220,331
20230710,133700,2236403880,7230,7230,7230,7220,276
20230710,133600,2234409510,7230,7230,7230,7220,279
20230710,133500,2232392370,7230,7220,7230,7220,702
20230710,133400,2227318960,7220,7220,7220,7210,1229
20230710,133300,2218445610,7220,7220,7220,7210,806
20230710,133200,2212626320,7220,7220,7220,7210,792
20230710,133100,2206908110,7220,7220,7220,7210,447
20230710,133000,2203682550,7220,7220,7220,7220,495
20230710,132900,2200108650,7220,7220,7220,7210,471
20230710,132800,2196708090,7220,7220,7220,7210,423
20230710,132700,2193655060,7220,7220,7220,7220,426
20230710,132600,2190579340,7220,7220,7220,7210,377
20230710,132500,2187857460,7220,7220,7220,7210,488
20230710,132400,2184335210,7210,7220,7220,7210,65
20230710,132300,2183866540,7210,7210,7220,7210,1205
20230710,132200,2175166480,7220,7210,7220,7210,67
20230710,132100,2174683400,7210,7210,7220,7210,284
20230710,132000,2172635200,7210,7210,7220,7210,143
20230710,131900,2171604160,7210,7210,7210,7210,174
20230710,131800,2170349620,7210,7210,7210,7210,216
20230710,131700,2168792260,7210,7210,7220,7210,72
20230710,131600,2168273120,7210,7210,7220,7210,370
20230710,131500,2165605200,7210,7220,7220,7210,491
20230710,131400,2162060800,7210,7210,7220,7210,439
20230710,131300,2158892900,7220,7220,7220,7210,7509
20230710,131200,2104702900,7220,7230,7230,7220,722
20230710,131100,2099486550,7220,7220,7220,7220,60
20230710,131000,2099053350,7220,7230,7230,7220,67
20230710,130900,2098569600,7230,7220,7230,7220,368
20230710,130800,2095909130,7220,7220,7230,7220,879
20230710,130700,2089555670,7220,7220,7220,7220,6
20230710,130600,2089512350,7220,7220,7220,7220,216
20230710,130500,2087952830,7220,7230,7230,7220,1014
20230710,130400,2080624750,7230,7230,7230,7220,290
20230710,130300,2078530930,7220,7220,7220,7220,3003
20230710,130200,2056849270,7220,7220,7220,7220,113
20230710,130100,2056033410,7220,7230,7230,7220,79
20230710,130000,2055463020,7230,7220,7230,7220,322
20230710,125900,2053135080,7230,7220,7230,7220,2385
20230710,125800,2035891780,7220,7220,7230,7220,261
20230710,125700,2034007300,7220,7220,7230,7220,141
20230710,125600,2032989270,7220,7220,7220,7220,332
20230710,125500,2030592230,7220,7220,7220,7220,60
20230710,125400,2030159030,7220,7220,7220,7220,175
20230710,125300,2028895530,7230,7220,7230,7220,364
20230710,125200,2026267390,7220,7220,7220,7220,1083
20230710,125100,2018448130,7220,7220,7220,7220,176
20230710,125000,2017177410,7220,7220,7220,7220,53
20230710,124900,2016794750,7220,7220,7230,7220,271
20230710,124800,2014838120,7220,7220,7220,7220,367
20230710,124700,2012188380,7220,7220,7230,7220,1416
20230710,124600,2001961810,7220,7220,7230,7220,54
20230710,124500,2001571520,7220,7220,7230,7220,1109
20230710,124400,1993555760,7220,7230,7230,7220,13
20230710,124300,1993461870,7220,7220,7220,7220,1449
20230710,124200,1983000090,7220,7220,7230,7220,149
20230710,124100,1981923740,7230,7230,7230,7230,1744
20230710,124000,1969314620,7220,7230,7230,7220,82
20230710,123900,1968722480,7220,7220,7220,7220,230
20230710,123800,1967061880,7220,7230,7230,7220,377
20230710,123700,1964336930,7220,7220,7220,7220,121
20230710,123600,1963463310,7230,7220,7230,7220,287
20230710,123500,1961388400,7220,7230,7230,7220,487
20230710,123400,1957869590,7220,7230,7230,7220,411
20230710,123300,1954899160,7220,7230,7230,7220,796
20230710,123200,1949144140,7220,7220,7220,7220,65
20230710,123100,1948674840,7220,7220,7220,7220,288
20230710,123000,1946595480,7220,7220,7230,7220,250
20230710,122900,1944790430,7230,7220,7230,7220,561
20230710,122800,1940735000,7220,7220,7220,7220,291
20230710,122700,1938633980,7220,7220,7220,7220,267
20230710,122600,1936706240,7220,7220,7230,7220,1164
20230710,122500,1928301150,7220,7230,7230,7220,1258
20230710,122400,1919206420,7230,7240,7240,7230,4897
20230710,122300,1883801100,7230,7240,7240,7230,2761
20230710,122200,1863837670,7230,7240,7240,7230,702
20230710,122100,1858760080,7240,7240,7240,7240,2687
20230710,122000,1839306200,7240,7240,7240,7240,108
20230710,121900,1838524280,7240,7250,7250,7240,306
20230710,121800,1836306840,7250,7240,7250,7240,265
20230710,121700,1834385720,7250,7240,7250,7240,600
20230710,121600,1830036490,7240,7240,7240,7240,228
20230710,121500,1828385770,7240,7250,7250,7240,991
20230710,121400,1821201730,7250,7240,7250,7240,692
20230710,121300,1816191640,7240,7240,7240,7240,66
20230710,121200,1815713800,7240,7240,7240,7240,177
20230710,121100,1814432320,7240,7250,7250,7240,154
20230710,121000,1813317350,7240,7240,7250,7240,65
20230710,120900,1812846740,7240,7240,7240,7240,13
20230710,120800,1812752620,7240,7240,7240,7240,128
20230710,120700,1811825900,7240,7240,7250,7240,1084
20230710,120600,1803977730,7240,7240,7240,7240,111
20230710,120500,1803174090,7240,7240,7240,7240,118
20230710,120400,1802319770,7240,7240,7250,7240,201
20230710,120300,1800864520,7240,7240,7240,7230,433
20230710,120200,1797729630,7240,7230,7240,7230,592
20230710,120100,1793443650,7230,7230,7240,7230,878
20230710,120000,1787088040,7230,7240,7240,7230,14
20230710,115900,1786986810,7230,7230,7240,7230,750
20230710,115800,1781558540,7230,7240,7240,7230,108
20230710,115700,1780776700,7240,7230,7240,7230,322
20230710,115600,1778446630,7240,7240,7240,7230,197
20230710,115500,1777021300,7240,7240,7240,7230,321
20230710,115400,1774697390,7230,7230,7230,7220,654
20230710,115300,1769969000,7220,7230,7230,7220,1391
20230710,115200,1759912970,7230,7220,7230,7220,488
20230710,115100,1756385390,7220,7230,7230,7220,883
20230710,115000,1750003480,7220,7220,7220,7220,6
20230710,114900,1749960160,7220,7220,7220,7220,126
20230710,114800,1749050440,7220,7230,7230,7220,494
20230710,114700,1745479740,7230,7220,7230,7220,119
20230710,114600,1744620550,7220,7230,7230,7220,1097
20230710,114500,1736689350,7230,7220,7230,7220,67
20230710,114400,1736205000,7220,7230,7230,7220,83
20230710,114300,1735605730,7230,7220,7230,7220,414
20230710,114200,1732612640,7220,7220,7220,7220,158
20230710,114100,1731471880,7220,7220,7230,7220,118
20230710,114000,1730618880,7220,7220,7230,7220,909
20230710,113900,1724048830,7220,7220,7230,7220,1476
20230710,113800,1713377490,7220,7220,7220,7220,114
20230710,113700,1712554410,7220,7220,7220,7220,69
20230710,113600,1712056230,7230,7230,7230,7220,632
20230710,113500,1707486930,7220,7230,7230,7220,36
20230710,113400,1707226760,7230,7220,7230,7220,175
20230710,113300,1705962620,7220,7220,7220,7220,103
20230710,113200,1705218960,7220,7220,7230,7220,416
20230710,113100,1702212420,7220,7220,7220,7220,10
20230710,113000,1702140220,7230,7220,7230,7220,2536
20230710,112900,1683816150,7220,7220,7230,7220,140
20230710,112800,1682805330,7220,7230,7230,7220,748
20230710,112700,1677404730,7220,7220,7220,7220,75
20230710,112600,1676863230,7220,7220,7220,7220,187
20230710,112500,1675513090,7220,7220,7220,7220,156
20230710,112400,1674386770,7230,7220,7230,7220,1452
20230710,112300,1663891160,7220,7220,7220,7220,18
20230710,112200,1663761200,7230,7220,7230,7220,227
20230710,112100,1662122250,7220,7220,7220,7220,83
20230710,112000,1661522990,7220,7220,7230,7220,141
20230710,111900,1660504960,7220,7230,7230,7220,1175
20230710,111800,1652013460,7230,7220,7230,7220,83
20230710,111700,1651413520,7220,7220,7230,7220,176
20230710,111600,1650142690,7220,7220,7230,7220,624
20230710,111500,1645637310,7220,7220,7230,7220,153
20230710,111400,1644532320,7220,7220,7230,7220,4857
20230710,111300,1609422540,7220,7230,7230,7220,1521
20230710,111200,1598434730,7230,7230,7240,7230,3000
20230710,111100,1576744580,7230,7230,7230,7230,2206
20230710,111000,1560795200,7230,7230,7230,7230,2114
20230710,110900,1545510980,7240,7230,7240,7230,70
20230710,110800,1545004360,7230,7230,7230,7230,51
20230710,110700,1544635630,7230,7230,7230,7230,339
20230710,110600,1542184660,7230,7240,7240,7230,647
20230710,110500,1537501180,7240,7240,7240,7230,43
20230710,110400,1537189890,7240,7240,7240,7230,3144
20230710,110300,1514435230,7230,7240,7240,7230,3288
20230710,110200,1490630140,7240,7250,7250,7240,200
20230710,110100,1489181140,7250,7240,7250,7240,204
20230710,110000,1487702170,7240,7250,7250,7240,960
20230710,105900,1480742270,7240,7240,7250,7240,252
20230710,105800,1478917780,7240,7240,7240,7240,165
20230710,105700,1477723180,7240,7240,7250,7240,322
20230710,105600,1475391890,7240,7240,7240,7240,619
20230710,105500,1470910330,7240,7240,7250,7240,226
20230710,105400,1469273030,7240,7250,7250,7240,868
20230710,105300,1462986170,7250,7240,7250,7240,11
20230710,105200,1462906520,7240,7240,7250,7240,3291
20230710,105100,1439078980,7250,7240,7250,7240,901
20230710,105000,1432547380,7240,7250,7250,7240,223
20230710,104900,1430932850,7250,7240,7250,7240,911
20230710,104800,1424328160,7240,7250,7250,7240,7472
20230710,104700,1370182150,7250,7260,7260,7250,173
20230710,104600,1368927890,7250,7250,7260,7250,1423
20230710,104500,1358607590,7250,7250,7250,7250,156
20230710,104400,1357476590,7260,7250,7260,7250,906
20230710,104300,1350899740,7250,7250,7250,7250,429
20230710,104200,1347789490,7250,7250,7260,7250,283
20230710,104100,1345737730,7250,7250,7250,7250,17
20230710,104000,1345614480,7250,7250,7250,7250,1382
20230710,103900,1335594980,7250,7260,7260,7250,2937
20230710,103800,1314274370,7260,7270,7270,7260,1780
20230710,103700,1301334910,7260,7260,7260,7260,550
20230710,103600,1297341910,7260,7260,7260,7260,311
20230710,103500,1295084050,7260,7260,7270,7260,1389
20230710,103400,1284999330,7270,7260,7270,7260,413
20230710,103300,1282000920,7260,7260,7270,7260,1231
20230710,103200,1273063780,7260,7260,7260,7260,731
20230710,103100,1267756720,7260,7260,7260,7260,9324
20230710,103000,1200064480,7270,7260,7270,7260,14267
20230710,102900,1096484050,7270,7270,7270,7260,469
20230710,102800,1093074550,7270,7260,7270,7260,552
20230710,102700,1089061570,7280,7270,7280,7270,615
20230710,102600,1084589520,7270,7270,7270,7270,252
20230710,102500,1082757480,7270,7260,7270,7260,1907
20230710,102400,1068893690,7270,7270,7280,7260,725
20230710,102300,1063622430,7260,7260,7270,7260,926
20230710,102200,1056896600,7260,7270,7270,7260,357
20230710,102100,1054301290,7270,7270,7270,7270,751
20230710,102000,1048841520,7270,7270,7270,7260,1159
20230710,101900,1040416370,7270,7270,7270,7260,194
20230710,101800,1039006050,7260,7260,7260,7260,7
20230710,101700,1038955230,7260,7250,7270,7250,3942
20230710,101600,1010332410,7260,7250,7260,7250,170
20230710,101500,1009099870,7250,7260,7260,7250,704
20230710,101400,1003989860,7250,7250,7250,7250,123
20230710,101300,1003098110,7250,7250,7250,7250,1110
20230710,101200,995050610,7250,7260,7260,7250,559
20230710,101100,990995450,7250,7250,7260,7250,11
20230710,101000,990915690,7250,7260,7260,7250,648
20230710,100900,986215270,7260,7260,7260,7260,705
20230710,100800,981096970,7260,7260,7270,7260,1531
20230710,100700,969981730,7260,7260,7260,7250,579
20230710,100600,965779750,7260,7270,7270,7260,5957
20230710,100500,922525020,7270,7270,7280,7270,620
20230710,100400,918012310,7270,7270,7270,7260,981
20230710,100300,910880470,7270,7270,7270,7260,569
20230710,100200,906743870,7270,7270,7270,7260,2533
20230710,100100,888329160,7270,7280,7280,7260,719
20230710,100000,883100850,7280,7280,7280,7270,659
20230710,095900,878307390,7270,7270,7270,7270,2001
20230710,095800,863760120,7270,7270,7280,7270,63
20230710,095700,863301600,7270,7270,7280,7260,872
20230710,095600,856957960,7260,7270,7270,7260,3300
20230710,095500,832966990,7270,7270,7270,7260,3697
20230710,095400,806089830,7260,7260,7270,7260,20
20230710,095300,805944510,7270,7260,7270,7260,388
20230710,095200,803126680,7260,7260,7260,7260,166
20230710,095100,801921520,7260,7260,7270,7260,64
20230710,095000,801456310,7270,7270,7270,7260,152
20230710,094900,800351280,7260,7250,7270,7250,3433
20230710,094800,775426910,7250,7260,7260,7250,127
20230710,094700,774505500,7250,7260,7260,7250,641
20230710,094600,769851870,7250,7250,7250,7250,138
20230710,094500,768851370,7250,7260,7260,7250,512
20230710,094400,765139320,7260,7250,7260,7250,368
20230710,094300,762467820,7250,7250,7260,7250,76
20230710,094200,761916680,7250,7250,7260,7250,260
20230710,094100,760031660,7250,7250,7260,7250,603
20230710,094000,755659820,7250,7250,7260,7240,3685
20230710,093900,728942820,7260,7270,7270,7260,403
20230710,093800,726017020,7270,7260,7270,7260,440
20230710,093700,722820310,7260,7260,7270,7250,5627
20230710,093600,681968180,7250,7250,7260,7250,206
20230710,093500,680472730,7260,7260,7260,7250,6
20230710,093400,680429200,7250,7260,7260,7250,1244
20230710,093300,671408420,7260,7260,7260,7250,131
20230710,093200,670458330,7260,7250,7260,7240,1277
20230710,093100,661200100,7260,7240,7260,7240,688
20230710,093000,656212370,7250,7250,7250,7240,2122
20230710,092900,640844590,7240,7250,7250,7240,902
20230710,092800,634308150,7250,7260,7260,7250,131
20230710,092700,633358350,7250,7240,7260,7240,731
20230710,092600,628058590,7240,7270,7270,7240,2614
20230710,092500,609090270,7270,7260,7270,7260,126
20230710,092400,608174310,7270,7250,7270,7250,1236
20230710,092300,599195960,7260,7270,7280,7250,2638
20230710,092200,580032940,7260,7260,7270,7260,1754
20230710,092100,567288670,7260,7260,7260,7250,276
20230710,092000,565285970,7260,7240,7260,7240,2606
20230710,091900,546395580,7230,7250,7250,7230,219
20230710,091800,544810820,7240,7230,7240,7230,2002
20230710,091700,530325980,7230,7230,7240,7190,12025
20230710,091600,443614630,7230,7230,7240,7220,342
20230710,091500,441142830,7230,7240,7240,7220,738
20230710,091400,435808580,7230,7230,7230,7190,6459
20230710,091300,389243240,7220,7230,7230,7220,645
20230710,091200,384584870,7230,7230,7230,7220,379
20230710,091100,381844780,7220,7230,7230,7190,2661
20230710,091000,362635540,7240,7230,7240,7230,1971
20230710,090900,348384770,7240,7230,7240,7230,2145
20230710,090800,332876170,7230,7230,7240,7230,1803
20230710,090700,319840250,7220,7200,7220,7200,6392
20230710,090600,273770860,7200,7190,7200,7190,3099
20230710,090500,251489030,7190,7190,7190,7190,1852
20230710,090400,238173150,7190,7180,7190,7180,998
20230710,090300,231000550,7180,7180,7190,7180,1948
20230710,090200,216997190,7180,7190,7190,7180,10767
20230710,090100,139612100,7200,7220,7220,7200,708
20230710,090000,134512550,7230,7230,7230,7170,18699