KissMeData/214680/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,202000,7434631695,3315,3315,3315,3315,97404
20230710,201900,7434631695,3315,3315,3315,3315,0
20230710,201800,7434631695,3315,3315,3315,3315,0
20230710,201700,7434631695,3315,3315,3315,3315,0
20230710,201600,7434631695,3315,3315,3315,3315,0
20230710,201500,7434631695,3315,3315,3315,3315,0
20230710,201400,7434631695,3315,3315,3315,3315,0
20230710,201300,7434631695,3315,3315,3315,3315,0
20230710,201200,7434631695,3315,3315,3315,3315,0
20230710,201100,7434631695,3315,3315,3315,3315,0
20230710,201000,7434631695,3315,3315,3315,3315,0
20230710,200900,7434631695,3315,3315,3315,3315,0
20230710,200800,7434631695,3315,3315,3315,3315,0
20230710,200700,7434631695,3315,3315,3315,3315,0
20230710,200600,7434631695,3315,3315,3315,3315,0
20230710,200500,7434631695,3315,3315,3315,3315,0
20230710,200400,7434631695,3315,3315,3315,3315,0
20230710,200300,7434631695,3315,3315,3315,3315,0
20230710,200200,7434631695,3315,3315,3315,3315,0
20230710,200100,7434631695,3315,3315,3315,3315,0
20230710,200000,7434631695,3315,3315,3315,3315,0
20230710,195900,7434631695,3315,3315,3315,3315,0
20230710,195800,7434631695,3315,3315,3315,3315,0
20230710,195700,7434631695,3315,3315,3315,3315,0
20230710,195600,7434631695,3315,3315,3315,3315,0
20230710,195500,7434631695,3315,3315,3315,3315,0
20230710,195400,7434631695,3315,3315,3315,3315,0
20230710,195300,7434631695,3315,3315,3315,3315,0
20230710,195200,7434631695,3315,3315,3315,3315,0
20230710,195100,7434631695,3315,3315,3315,3315,0
20230710,195000,7434631695,3315,3315,3315,3315,97404
20230710,194900,7434631695,3315,3315,3315,3315,0
20230710,194800,7434631695,3315,3315,3315,3315,0
20230710,194700,7434631695,3315,3315,3315,3315,0
20230710,194600,7434631695,3315,3315,3315,3315,0
20230710,194500,7434631695,3315,3315,3315,3315,0
20230710,194400,7434631695,3315,3315,3315,3315,0
20230710,194300,7434631695,3315,3315,3315,3315,0
20230710,194200,7434631695,3315,3315,3315,3315,0
20230710,194100,7434631695,3315,3315,3315,3315,0
20230710,194000,7434631695,3315,3315,3315,3315,0
20230710,193900,7434631695,3315,3315,3315,3315,0
20230710,193800,7434631695,3315,3315,3315,3315,0
20230710,193700,7434631695,3315,3315,3315,3315,0
20230710,193600,7434631695,3315,3315,3315,3315,0
20230710,193500,7434631695,3315,3315,3315,3315,0
20230710,193400,7434631695,3315,3315,3315,3315,0
20230710,193300,7434631695,3315,3315,3315,3315,0
20230710,193200,7434631695,3315,3315,3315,3315,0
20230710,193100,7434631695,3315,3315,3315,3315,0
20230710,193000,7434631695,3315,3315,3315,3315,0
20230710,192900,7434631695,3315,3315,3315,3315,0
20230710,192800,7434631695,3315,3315,3315,3315,0
20230710,192700,7434631695,3315,3315,3315,3315,0
20230710,192600,7434631695,3315,3315,3315,3315,0
20230710,192500,7434631695,3315,3315,3315,3315,0
20230710,192400,7434631695,3315,3315,3315,3315,0
20230710,192300,7434631695,3315,3315,3315,3315,0
20230710,192200,7434631695,3315,3315,3315,3315,0
20230710,192100,7434631695,3315,3315,3315,3315,0
20230710,192000,7434631695,3315,3315,3315,3315,97404
20230710,191900,7434631695,3315,3315,3315,3315,0
20230710,191800,7434631695,3315,3315,3315,3315,0
20230710,191700,7434631695,3315,3315,3315,3315,0
20230710,191600,7434631695,3315,3315,3315,3315,0
20230710,191500,7434631695,3315,3315,3315,3315,0
20230710,191400,7434631695,3315,3315,3315,3315,0
20230710,191300,7434631695,3315,3315,3315,3315,0
20230710,191200,7434631695,3315,3315,3315,3315,0
20230710,191100,7434631695,3315,3315,3315,3315,0
20230710,191000,7434631695,3315,3315,3315,3315,0
20230710,190900,7434631695,3315,3315,3315,3315,0
20230710,190800,7434631695,3315,3315,3315,3315,0
20230710,190700,7434631695,3315,3315,3315,3315,0
20230710,190600,7434631695,3315,3315,3315,3315,0
20230710,190500,7434631695,3315,3315,3315,3315,0
20230710,190400,7434631695,3315,3315,3315,3315,0
20230710,190300,7434631695,3315,3315,3315,3315,0
20230710,190200,7434631695,3315,3315,3315,3315,0
20230710,190100,7434631695,3315,3315,3315,3315,0
20230710,190000,7434631695,3315,3315,3315,3315,0
20230710,185900,7434631695,3315,3315,3315,3315,0
20230710,185800,7434631695,3315,3315,3315,3315,0
20230710,185700,7434631695,3315,3315,3315,3315,0
20230710,185600,7434631695,3315,3315,3315,3315,0
20230710,185500,7434631695,3315,3315,3315,3315,0
20230710,185400,7434631695,3315,3315,3315,3315,0
20230710,185300,7434631695,3315,3315,3315,3315,0
20230710,185200,7434631695,3315,3315,3315,3315,0
20230710,185100,7434631695,3315,3315,3315,3315,0
20230710,185000,7434631695,3315,3315,3315,3315,97404
20230710,184900,7434631695,3315,3315,3315,3315,0
20230710,184800,7434631695,3315,3315,3315,3315,0
20230710,184700,7434631695,3315,3315,3315,3315,0
20230710,184600,7434631695,3315,3315,3315,3315,0
20230710,184500,7434631695,3315,3315,3315,3315,0
20230710,184400,7434631695,3315,3315,3315,3315,0
20230710,184300,7434631695,3315,3315,3315,3315,0
20230710,184200,7434631695,3315,3315,3315,3315,0
20230710,184100,7434631695,3315,3315,3315,3315,0
20230710,184000,7434631695,3315,3315,3315,3315,0
20230710,183900,7434631695,3315,3315,3315,3315,0
20230710,183800,7434631695,3315,3315,3315,3315,0
20230710,183700,7434631695,3315,3315,3315,3315,0
20230710,183600,7434631695,3315,3315,3315,3315,0
20230710,183500,7434631695,3315,3315,3315,3315,0
20230710,183400,7434631695,3315,3315,3315,3315,0
20230710,183300,7434631695,3315,3315,3315,3315,0
20230710,183200,7434631695,3315,3315,3315,3315,0
20230710,183100,7434631695,3315,3315,3315,3315,0
20230710,183000,7434631695,3315,3315,3315,3315,0
20230710,182900,7434631695,3315,3315,3315,3315,0
20230710,182800,7434631695,3315,3315,3315,3315,0
20230710,182700,7434631695,3315,3315,3315,3315,0
20230710,182600,7434631695,3315,3315,3315,3315,0
20230710,182500,7434631695,3315,3315,3315,3315,0
20230710,182400,7434631695,3315,3315,3315,3315,0
20230710,182300,7434631695,3315,3315,3315,3315,0
20230710,182200,7434631695,3315,3315,3315,3315,0
20230710,182100,7434631695,3315,3315,3315,3315,0
20230710,182000,7434631695,3315,3315,3315,3315,97404
20230710,181900,7434631695,3315,3315,3315,3315,0
20230710,181800,7434631695,3315,3315,3315,3315,0
20230710,181700,7434631695,3315,3315,3315,3315,0
20230710,181600,7434631695,3315,3315,3315,3315,0
20230710,181500,7434631695,3315,3315,3315,3315,0
20230710,181400,7434631695,3315,3315,3315,3315,0
20230710,181300,7434631695,3315,3315,3315,3315,0
20230710,181200,7434631695,3315,3315,3315,3315,0
20230710,181100,7434631695,3315,3315,3315,3315,0
20230710,181000,7434631695,3315,3315,3315,3315,0
20230710,180900,7434631695,3315,3315,3315,3315,0
20230710,180800,7434631695,3315,3315,3315,3315,0
20230710,180700,7434631695,3315,3315,3315,3315,0
20230710,180600,7434631695,3315,3315,3315,3315,0
20230710,180500,7434631695,3315,3315,3315,3315,0
20230710,180400,7434631695,3315,3315,3315,3315,0
20230710,180300,7434631695,3315,3315,3315,3315,0
20230710,180200,7434631695,3315,3315,3315,3315,0
20230710,180100,7434631695,3315,3315,3315,3315,0
20230710,180000,7434631695,3315,3315,3315,3315,0
20230710,175900,7434631695,3315,3315,3315,3315,0
20230710,175800,7434631695,3315,3315,3315,3315,0
20230710,175700,7434631695,3315,3315,3315,3315,0
20230710,175600,7434631695,3315,3315,3315,3315,0
20230710,175500,7434631695,3315,3315,3315,3315,0
20230710,175400,7434631695,3315,3315,3315,3315,0
20230710,175300,7434631695,3315,3315,3315,3315,0
20230710,175200,7434631695,3315,3315,3315,3315,0
20230710,175100,7434631695,3315,3315,3315,3315,0
20230710,175000,7434631695,3315,3315,3315,3315,97404
20230710,174900,7434631695,3315,3315,3315,3315,0
20230710,174800,7434631695,3315,3315,3315,3315,0
20230710,174700,7434631695,3315,3315,3315,3315,0
20230710,174600,7434631695,3315,3315,3315,3315,0
20230710,174500,7434631695,3315,3315,3315,3315,0
20230710,174400,7434631695,3315,3315,3315,3315,0
20230710,174300,7434631695,3315,3315,3315,3315,0
20230710,174200,7434631695,3315,3315,3315,3315,0
20230710,174100,7434631695,3315,3315,3315,3315,0
20230710,174000,7434631695,3315,3315,3315,3315,0
20230710,173900,7434631695,3315,3315,3315,3315,0
20230710,173800,7434631695,3315,3315,3315,3315,0
20230710,173700,7434631695,3315,3315,3315,3315,0
20230710,173600,7434631695,3315,3315,3315,3315,0
20230710,173500,7434631695,3315,3315,3315,3315,0
20230710,173400,7434631695,3315,3315,3315,3315,0
20230710,173300,7434631695,3315,3315,3315,3315,0
20230710,173200,7434631695,3315,3315,3315,3315,0
20230710,173100,7434631695,3315,3315,3315,3315,0
20230710,173000,7434631695,3315,3315,3315,3315,0
20230710,172900,7434631695,3315,3315,3315,3315,0
20230710,172800,7434631695,3315,3315,3315,3315,0
20230710,172700,7434631695,3315,3315,3315,3315,0
20230710,172600,7434631695,3315,3315,3315,3315,0
20230710,172500,7434631695,3315,3315,3315,3315,0
20230710,172400,7434631695,3315,3315,3315,3315,0
20230710,172300,7434631695,3315,3315,3315,3315,0
20230710,172200,7434631695,3315,3315,3315,3315,0
20230710,172100,7434631695,3315,3315,3315,3315,0
20230710,172000,7434631695,3315,3315,3315,3315,97404
20230710,171900,7434631695,3315,3315,3315,3315,0
20230710,171800,7434631695,3315,3315,3315,3315,0
20230710,171700,7434631695,3315,3315,3315,3315,0
20230710,171600,7434631695,3315,3315,3315,3315,0
20230710,171500,7434631695,3315,3315,3315,3315,0
20230710,171400,7434631695,3315,3315,3315,3315,0
20230710,171300,7434631695,3315,3315,3315,3315,0
20230710,171200,7434631695,3315,3315,3315,3315,0
20230710,171100,7434631695,3315,3315,3315,3315,0
20230710,171000,7434631695,3315,3315,3315,3315,0
20230710,170900,7434631695,3315,3315,3315,3315,0
20230710,170800,7434631695,3315,3315,3315,3315,0
20230710,170700,7434631695,3315,3315,3315,3315,0
20230710,170600,7434631695,3315,3315,3315,3315,0
20230710,170500,7434631695,3315,3315,3315,3315,0
20230710,170400,7434631695,3315,3315,3315,3315,0
20230710,170300,7434631695,3315,3315,3315,3315,0
20230710,170200,7434631695,3315,3315,3315,3315,0
20230710,170100,7434631695,3315,3315,3315,3315,0
20230710,170000,7434631695,3315,3315,3315,3315,0
20230710,165900,7434631695,3315,3315,3315,3315,0
20230710,165800,7434631695,3315,3315,3315,3315,0
20230710,165700,7434631695,3315,3315,3315,3315,0
20230710,165600,7434631695,3315,3315,3315,3315,0
20230710,165500,7434631695,3315,3315,3315,3315,0
20230710,165400,7434631695,3315,3315,3315,3315,0
20230710,165300,7434631695,3315,3315,3315,3315,0
20230710,165200,7434631695,3315,3315,3315,3315,0
20230710,165100,7434631695,3315,3315,3315,3315,0
20230710,165000,7434631695,3315,3315,3315,3315,97404
20230710,164900,7434631695,3315,3315,3315,3315,0
20230710,164800,7434631695,3315,3315,3315,3315,0
20230710,164700,7434631695,3315,3315,3315,3315,0
20230710,164600,7434631695,3315,3315,3315,3315,0
20230710,164500,7434631695,3315,3315,3315,3315,0
20230710,164400,7434631695,3315,3315,3315,3315,0
20230710,164300,7434631695,3315,3315,3315,3315,0
20230710,164200,7434631695,3315,3315,3315,3315,0
20230710,164100,7434631695,3315,3315,3315,3315,0
20230710,164000,7434631695,3315,3315,3315,3315,0
20230710,163900,7434631695,3315,3315,3315,3315,0
20230710,163800,7434631695,3315,3315,3315,3315,0
20230710,163700,7434631695,3315,3315,3315,3315,0
20230710,163600,7434631695,3315,3315,3315,3315,0
20230710,163500,7434631695,3315,3315,3315,3315,0
20230710,163400,7434631695,3315,3315,3315,3315,0
20230710,163300,7434631695,3315,3315,3315,3315,0
20230710,163200,7434631695,3315,3315,3315,3315,0
20230710,163100,7434631695,3315,3315,3315,3315,0
20230710,163000,7434631695,3315,3315,3315,3315,0
20230710,162900,7434631695,3315,3315,3315,3315,0
20230710,162800,7434631695,3315,3315,3315,3315,0
20230710,162700,7434631695,3315,3315,3315,3315,0
20230710,162600,7434631695,3315,3315,3315,3315,0
20230710,162500,7434631695,3315,3315,3315,3315,0
20230710,162400,7434631695,3315,3315,3315,3315,0
20230710,162300,7434631695,3315,3315,3315,3315,0
20230710,162200,7434631695,3315,3315,3315,3315,0
20230710,162100,7434631695,3315,3315,3315,3315,0
20230710,162000,7434631695,3315,3315,3315,3315,97404
20230710,161900,7434631695,3315,3315,3315,3315,0
20230710,161800,7434631695,3315,3315,3315,3315,0
20230710,161700,7434631695,3315,3315,3315,3315,0
20230710,161600,7434631695,3315,3315,3315,3315,0
20230710,161500,7434631695,3315,3315,3315,3315,0
20230710,161400,7434631695,3315,3315,3315,3315,0
20230710,161300,7434631695,3315,3315,3315,3315,0
20230710,161200,7434631695,3315,3315,3315,3315,0
20230710,161100,7434631695,3315,3315,3315,3315,0
20230710,161000,7434631695,3315,3315,3315,3315,0
20230710,160900,7434631695,3315,3315,3315,3315,0
20230710,160800,7434631695,3315,3315,3315,3315,0
20230710,160700,7434631695,3315,3315,3315,3315,0
20230710,160600,7434631695,3315,3315,3315,3315,0
20230710,160500,7434631695,3315,3315,3315,3315,0
20230710,160400,7434631695,3315,3315,3315,3315,0
20230710,160300,7434631695,3315,3315,3315,3315,0
20230710,160200,7434631695,3315,3315,3315,3315,0
20230710,160100,7434631695,3315,3315,3315,3315,0
20230710,160000,7434631695,3315,3315,3315,3315,0
20230710,155900,7434631695,3315,3315,3315,3315,0
20230710,155800,7434631695,3315,3315,3315,3315,0
20230710,155700,7434631695,3315,3315,3315,3315,0
20230710,155600,7434631695,3315,3315,3315,3315,0
20230710,155500,7434631695,3315,3315,3315,3315,0
20230710,155400,7434631695,3315,3315,3315,3315,0
20230710,155300,7434631695,3315,3315,3315,3315,0
20230710,155200,7434631695,3315,3315,3315,3315,0
20230710,155100,7434631695,3315,3315,3315,3315,0
20230710,155000,7434631695,3315,3315,3315,3315,97404
20230710,154900,7434631695,3315,3315,3315,3315,0
20230710,154800,7434631695,3315,3315,3315,3315,0
20230710,154700,7434631695,3315,3315,3315,3315,0
20230710,154600,7434631695,3315,3315,3315,3315,0
20230710,154500,7434631695,3315,3315,3315,3315,0
20230710,154400,7434631695,3315,3315,3315,3315,0
20230710,154300,7434631695,3315,3315,3315,3315,0
20230710,154200,7434631695,3315,3315,3315,3315,0
20230710,154100,7434631695,3315,3315,3315,3315,0
20230710,154000,7434631695,3315,3315,3315,3315,0
20230710,153900,7434631695,3315,3315,3315,3315,0
20230710,153800,7434631695,3315,3315,3315,3315,0
20230710,153700,7434631695,3315,3315,3315,3315,0
20230710,153600,7434631695,3315,3315,3315,3315,0
20230710,153500,7434631695,3315,3315,3315,3315,0
20230710,153400,7434631695,3315,3315,3315,3315,0
20230710,153300,7434631695,3315,3315,3315,3315,0
20230710,153200,7434631695,3315,3315,3315,3315,0
20230710,153100,7434631695,3315,3315,3315,3315,0
20230710,153000,7434631695,3315,3315,3315,3315,97404
20230710,152900,7111737435,3340,3340,3340,3340,0
20230710,152800,7111737435,3340,3340,3340,3340,0
20230710,152700,7111737435,3340,3340,3340,3340,0
20230710,152600,7111737435,3340,3340,3340,3340,0
20230710,152500,7111737435,3340,3340,3340,3340,0
20230710,152400,7111737435,3340,3340,3340,3340,0
20230710,152300,7111737435,3340,3340,3340,3340,0
20230710,152200,7111737435,3340,3340,3340,3340,0
20230710,152100,7111737435,3340,3340,3340,3340,0
20230710,152000,7111737435,3340,3340,3340,3340,0
20230710,151900,7111737435,3340,3315,3340,3315,2984
20230710,151800,7101807220,3335,3325,3340,3315,7841
20230710,151700,7075754005,3315,3320,3335,3305,19803
20230710,151600,7010112095,3345,3360,3360,3310,83717
20230710,151500,6732027125,3365,3360,3365,3355,2973
20230710,151400,6722040590,3360,3365,3365,3360,1530
20230710,151300,6716899760,3365,3365,3365,3360,3440
20230710,151200,6705327070,3365,3370,3370,3360,3383
20230710,151100,6693956070,3370,3360,3370,3355,7072
20230710,151000,6670183990,3360,3350,3360,3350,6452
20230710,150900,6648550870,3350,3355,3355,3350,736
20230710,150800,6646083855,3355,3355,3360,3350,5000
20230710,150700,6629308905,3355,3355,3355,3350,5515
20230710,150600,6610824400,3360,3360,3360,3350,2889
20230710,150500,6601123770,3360,3360,3360,3350,2758
20230710,150400,6591864560,3360,3360,3365,3350,3136
20230710,150300,6581331450,3350,3335,3350,3335,13142
20230710,150200,6537402525,3340,3340,3340,3340,1004
20230710,150100,6534049165,3335,3340,3340,3335,1051
20230710,150000,6530544060,3330,3335,3340,3330,3317
20230710,145900,6519491630,3335,3335,3335,3335,327
20230710,145800,6518401085,3340,3335,3340,3335,1099
20230710,145700,6514735410,3340,3335,3340,3335,1398
20230710,145600,6510073070,3335,3330,3335,3330,695
20230710,145500,6507756040,3335,3330,3340,3330,1340
20230710,145400,6503289810,3340,3330,3340,3330,3990
20230710,145300,6489991880,3330,3340,3340,3330,4397
20230710,145200,6475327910,3340,3330,3340,3330,7257
20230710,145100,6451135565,3340,3340,3345,3330,6636
20230710,145000,6428971685,3345,3320,3345,3320,3257
20230710,144900,6418103865,3320,3340,3340,3320,23791
20230710,144800,6338936925,3335,3345,3345,3335,8216
20230710,144700,6311487300,3345,3345,3350,3345,224
20230710,144600,6310737965,3350,3345,3350,3345,955
20230710,144500,6307541230,3345,3345,3345,3340,1196
20230710,144400,6303540895,3345,3345,3350,3345,1520
20230710,144300,6298456330,3345,3350,3350,3345,2187
20230710,144200,6291139315,3350,3350,3350,3350,3958
20230710,144100,6277880015,3350,3350,3350,3350,1127
20230710,144000,6274104565,3350,3350,3350,3350,3411
20230710,143900,6262677715,3350,3350,3350,3350,182
20230710,143800,6262068015,3360,3350,3365,3350,286
20230710,143700,6261108435,3360,3360,3360,3360,15
20230710,143600,6261058035,3350,3350,3365,3350,1774
20230710,143500,6255105635,3350,3355,3355,3350,3167
20230710,143400,6244495960,3350,3350,3355,3350,1604
20230710,143300,6239122360,3350,3350,3355,3345,1809
20230710,143200,6233065210,3355,3350,3355,3350,496
20230710,143100,6231403325,3350,3350,3355,3345,2159
20230710,143000,6224171965,3350,3345,3355,3340,2186
20230710,142900,6216849475,3340,3345,3350,3340,4563
20230710,142800,6201585655,3345,3350,3350,3345,10527
20230710,142700,6166335750,3350,3355,3355,3350,5903
20230710,142600,6146531575,3355,3365,3365,3355,911
20230710,142500,6143474710,3365,3355,3365,3355,2353
20230710,142400,6135568945,3355,3355,3360,3355,1144
20230710,142300,6131729765,3355,3360,3360,3355,1079
20230710,142200,6128109655,3355,3360,3365,3355,1895
20230710,142100,6121739585,3360,3365,3365,3360,1555
20230710,142000,6116510005,3365,3360,3365,3360,162
20230710,141900,6115965525,3360,3360,3370,3360,329
20230710,141800,6114859535,3360,3360,3365,3360,969
20230710,141700,6111603680,3360,3360,3370,3360,1820
20230710,141600,6105487590,3360,3380,3380,3360,1883
20230710,141500,6099152220,3380,3360,3380,3360,4493
20230710,141400,6084054920,3355,3370,3380,3355,14281
20230710,141300,6036035570,3370,3370,3380,3370,4302
20230710,141200,6021534455,3370,3370,3375,3370,526
20230710,141100,6019761785,3375,3375,3375,3375,5198
20230710,141000,6002218535,3375,3375,3375,3375,74
20230710,140900,6001968785,3375,3380,3380,3375,2825
20230710,140800,5992434395,3375,3375,3385,3375,1215
20230710,140700,5988333750,3385,3380,3385,3380,7177
20230710,140600,5964075485,3385,3385,3390,3385,2712
20230710,140500,5954895360,3385,3385,3385,3385,221
20230710,140400,5954147275,3385,3385,3385,3385,31
20230710,140300,5954042340,3390,3385,3390,3385,590
20230710,140200,5952043030,3385,3390,3390,3385,375
20230710,140100,5950772185,3390,3385,3395,3385,3096
20230710,140000,5940273995,3385,3390,3390,3385,3237
20230710,135900,5929309840,3390,3390,3395,3390,366
20230710,135800,5928068870,3395,3385,3395,3385,554
20230710,135700,5926191600,3385,3395,3395,3385,5318
20230710,135600,5908159115,3400,3400,3400,3395,1250
20230710,135500,5903910160,3400,3395,3400,3395,1748
20230710,135400,5897970510,3400,3400,3400,3400,2029
20230710,135300,5891071910,3400,3390,3400,3390,3700
20230710,135200,5878511235,3395,3390,3395,3390,2814
20230710,135100,5868959245,3395,3395,3395,3390,289
20230710,135000,5867978735,3395,3385,3395,3385,433
20230710,134900,5866511135,3395,3395,3395,3385,10300
20230710,134800,5831551835,3395,3385,3395,3385,3814
20230710,134700,5818622165,3390,3390,3390,3385,245
20230710,134600,5817792740,3385,3385,3390,3380,2528
20230710,134500,5809235585,3380,3380,3385,3380,144
20230710,134400,5808748855,3380,3380,3380,3375,5723
20230710,134300,5789430145,3380,3385,3390,3380,1483
20230710,134200,5784416150,3390,3390,3390,3375,3772
20230710,134100,5771680275,3385,3390,3390,3380,342
20230710,134000,5770521805,3390,3395,3395,3375,83
20230710,133900,5770241165,3375,3380,3395,3370,4753
20230710,133800,5754196420,3380,3375,3380,3375,1181
20230710,133700,5750206925,3375,3380,3380,3375,1547
20230710,133600,5744979020,3385,3380,3385,3375,571
20230710,133500,5743049255,3380,3385,3385,3380,1111
20230710,133400,5739290490,3385,3380,3385,3380,1796
20230710,133300,5733219940,3375,3380,3385,3375,1651
20230710,133200,5727646040,3380,3380,3380,3375,1158
20230710,133100,5723735350,3375,3380,3385,3375,7251
20230710,133000,5699242105,3385,3380,3390,3380,183
20230710,132900,5698622960,3390,3390,3390,3380,10865
20230710,132800,5661847195,3390,3390,3395,3385,779
20230710,132700,5659206735,3390,3395,3395,3385,232
20230710,132600,5658420835,3395,3385,3395,3385,248
20230710,132500,5657580895,3395,3390,3395,3385,2886
20230710,132400,5647798000,3390,3385,3390,3385,2328
20230710,132300,5639906835,3390,3385,3390,3380,211
20230710,132200,5639193150,3385,3385,3390,3380,1284
20230710,132100,5634849595,3385,3390,3390,3385,1115
20230710,132000,5631072370,3390,3385,3390,3380,118
20230710,131900,5630673005,3390,3380,3390,3380,649
20230710,131800,5628477070,3385,3390,3390,3385,765
20230710,131700,5625885940,3390,3380,3390,3380,322
20230710,131600,5624796610,3380,3380,3385,3380,3526
20230710,131500,5612862830,3385,3380,3385,3380,359
20230710,131400,5611649405,3385,3390,3390,3385,868
20230710,131300,5608707525,3390,3385,3395,3385,10701
20230710,131200,5572462365,3385,3390,3400,3385,2867
20230710,131100,5562732705,3390,3380,3390,3380,373
20230710,131000,5561470560,3390,3385,3390,3380,1355
20230710,130900,5556885470,3385,3380,3385,3380,1585
20230710,130800,5551527385,3380,3385,3390,3380,1995
20230710,130700,5544780160,3390,3380,3390,3380,2946
20230710,130600,5534810160,3380,3380,3385,3380,3075
20230710,130500,5524416640,3385,3390,3390,3380,2373
20230710,130400,5516381055,3390,3395,3395,3385,1534
20230710,130300,5511185780,3395,3395,3395,3390,4293
20230710,130200,5496614060,3395,3395,3400,3395,1161
20230710,130100,5492670720,3395,3400,3400,3395,2601
20230710,130000,5483830330,3400,3385,3400,3380,3870
20230710,125900,5470714360,3380,3385,3385,3375,9796
20230710,125800,5437591880,3390,3395,3395,3385,2228
20230710,125700,5430041790,3390,3390,3395,3385,895
20230710,125600,5427006835,3385,3390,3395,3385,1929
20230710,125500,5420471540,3390,3405,3405,3385,6015
20230710,125400,5400058420,3405,3405,3405,3400,3897
20230710,125300,5386802155,3405,3405,3405,3395,2201
20230710,125200,5379311430,3405,3400,3405,3395,1259
20230710,125100,5375031600,3395,3400,3400,3395,950
20230710,125000,5371803000,3400,3400,3400,3395,359
20230710,124900,5370582680,3400,3395,3400,3395,702
20230710,124800,5368198145,3395,3400,3400,3390,4455
20230710,124700,5353074835,3400,3395,3400,3395,1469
20230710,124600,5348085760,3395,3390,3395,3390,1628
20230710,124500,5342566530,3390,3400,3400,3390,4365
20230710,124400,5327749195,3400,3405,3410,3395,16848
20230710,124300,5270499360,3405,3400,3405,3400,3513
20230710,124200,5258548205,3405,3405,3410,3400,2008
20230710,124100,5251711010,3405,3400,3410,3400,1330
20230710,124000,5247184765,3395,3410,3415,3395,11868
20230710,123900,5206808270,3415,3405,3415,3405,5045
20230710,123800,5189615500,3410,3425,3425,3400,25708
20230710,123700,5101932755,3420,3420,3435,3420,63075
20230710,123600,4885839940,3415,3405,3435,3405,72724
20230710,123500,4637168970,3405,3390,3410,3385,25649
20230710,123400,4550033450,3385,3390,3390,3385,633
20230710,123300,4547890210,3385,3390,3390,3385,1082
20230710,123200,4544226850,3380,3385,3390,3380,2720
20230710,123100,4535020065,3385,3390,3390,3385,251
20230710,123000,4534170420,3390,3380,3390,3375,3430
20230710,122900,4522561205,3375,3375,3375,3375,159
20230710,122800,4522024580,3375,3380,3380,3375,349
20230710,122700,4520846580,3380,3375,3380,3370,782
20230710,122600,4518207655,3375,3370,3375,3365,1660
20230710,122500,4512610500,3375,3375,3375,3370,6672
20230710,122400,4490102925,3380,3380,3385,3375,899
20230710,122300,4487064505,3385,3375,3385,3375,1479
20230710,122200,4482062535,3385,3385,3385,3375,5300
20230710,122100,4464147800,3380,3390,3390,3380,4111
20230710,122000,4450230370,3385,3385,3390,3385,259
20230710,121900,4449353455,3385,3395,3395,3385,1039
20230710,121800,4445829860,3390,3385,3395,3385,2962
20230710,121700,4435789135,3395,3390,3395,3390,3362
20230710,121600,4424391950,3385,3385,3395,3385,2031
20230710,121500,4417516965,3385,3395,3395,3385,4226
20230710,121400,4403191535,3390,3395,3395,3390,662
20230710,121300,4400945415,3395,3390,3395,3390,6971
20230710,121200,4377284690,3395,3395,3400,3390,5947
20230710,121100,4357099395,3400,3400,3400,3390,1834
20230710,121000,4350872440,3400,3395,3400,3390,9657
20230710,120900,4318101095,3395,3395,3400,3390,6136
20230710,120800,4297260230,3390,3395,3395,3390,1737
20230710,120700,4291365655,3395,3390,3400,3390,9109
20230710,120600,4260442755,3390,3385,3395,3385,5742
20230710,120500,4240983865,3385,3395,3395,3385,2106
20230710,120400,4233843630,3395,3395,3395,3390,5243
20230710,120300,4216049510,3395,3395,3395,3390,1041
20230710,120200,4212519980,3395,3390,3395,3385,4480
20230710,120100,4197329050,3390,3375,3395,3375,8289
20230710,120000,4169244385,3390,3375,3390,3370,28958
20230710,115900,4071380410,3370,3360,3375,3360,15867
20230710,115800,4017947725,3365,3360,3365,3360,700
20230710,115700,4015593115,3365,3360,3365,3360,834
20230710,115600,4012787100,3360,3355,3365,3355,4180
20230710,115500,3998737390,3355,3365,3365,3355,247
20230710,115400,3997907955,3360,3360,3365,3360,1715
20230710,115300,3992143330,3360,3355,3360,3355,143
20230710,115200,3991663555,3355,3355,3355,3355,243
20230710,115100,3990848290,3355,3360,3365,3355,1781
20230710,115000,3984866460,3365,3360,3365,3360,114
20230710,114900,3984483410,3355,3365,3370,3355,4204
20230710,114800,3970335225,3365,3360,3365,3355,8743
20230710,114700,3940954835,3360,3355,3360,3350,144
20230710,114600,3940471555,3360,3355,3360,3350,797
20230710,114500,3937797610,3360,3355,3360,3355,2819
20230710,114400,3928339145,3355,3360,3360,3355,619
20230710,114300,3926259795,3360,3360,3360,3355,1052
20230710,114200,3922727950,3360,3355,3360,3350,469
20230710,114100,3921154575,3350,3355,3360,3350,576
20230710,114000,3919219915,3355,3360,3360,3350,153
20230710,113900,3918706940,3350,3360,3360,3350,139
20230710,113800,3918241140,3365,3360,3365,3350,3701
20230710,113700,3905828765,3365,3355,3365,3355,1889
20230710,113600,3899480835,3360,3355,3360,3355,1213
20230710,113500,3895405740,3355,3355,3360,3355,178
20230710,113400,3894808540,3360,3360,3360,3355,207
20230710,113300,3894113460,3355,3355,3360,3355,217
20230710,113200,3893385410,3360,3355,3360,3355,588
20230710,113100,3891412065,3360,3360,3360,3355,1759
20230710,113000,3885510500,3355,3355,3360,3350,710
20230710,112900,3883129760,3350,3355,3360,3350,218
20230710,112800,3882399265,3355,3360,3360,3350,290
20230710,112700,3881426530,3360,3350,3360,3345,343
20230710,112600,3880275580,3345,3360,3360,3345,6337
20230710,112500,3859010115,3360,3365,3365,3360,2876
20230710,112400,3849333190,3370,3365,3370,3365,1383
20230710,112300,3844679365,3365,3370,3370,3365,151
20230710,112200,3844170950,3370,3365,3370,3365,718
20230710,112100,3841753310,3370,3370,3370,3360,585
20230710,112000,3839783160,3370,3370,3370,3365,285
20230710,111900,3838823975,3370,3365,3370,3360,7758
20230710,111800,3812707385,3365,3355,3365,3350,5467
20230710,111700,3794333880,3350,3355,3360,3345,4796
20230710,111600,3778267340,3355,3350,3360,3350,2011
20230710,111500,3771517490,3350,3350,3350,3350,272
20230710,111400,3770606290,3350,3350,3350,3345,1115
20230710,111300,3766871375,3355,3355,3355,3350,534
20230710,111200,3765082420,3350,3355,3360,3350,7894
20230710,111100,3738611290,3355,3350,3360,3345,5607
20230710,111000,3719831100,3360,3350,3360,3345,1736
20230710,110900,3714005295,3350,3360,3360,3350,284
20230710,110800,3713053555,3360,3340,3360,3340,6644
20230710,110700,3690777430,3345,3340,3350,3340,2221
20230710,110600,3683358420,3350,3340,3350,3335,1637
20230710,110500,3677890510,3335,3350,3350,3330,2784
20230710,110400,3668613185,3350,3350,3350,3345,264
20230710,110300,3667729575,3350,3345,3350,3335,815
20230710,110200,3665007045,3340,3355,3355,3340,2649
20230710,110100,3656142740,3355,3350,3355,3350,751
20230710,110000,3653626850,3350,3355,3355,3350,3891
20230710,105900,3640590495,3355,3350,3355,3350,216
20230710,105800,3639866740,3350,3360,3360,3350,1781
20230710,105700,3633896430,3360,3360,3365,3355,2742
20230710,105600,3624683270,3365,3360,3365,3360,1024
20230710,105500,3621241575,3355,3370,3370,3350,3317
20230710,105400,3610097760,3370,3360,3370,3360,5873
20230710,105300,3590331490,3360,3345,3360,3340,6204
20230710,105200,3569545095,3345,3340,3345,3340,229
20230710,105100,3568780210,3340,3340,3340,3340,78
20230710,105000,3568519690,3340,3335,3340,3335,825
20230710,104900,3565766490,3335,3340,3340,3330,2003
20230710,104800,3559081630,3330,3330,3340,3330,3656
20230710,104700,3546893515,3330,3325,3330,3325,1337
20230710,104600,3542444545,3330,3330,3330,3330,1101
20230710,104500,3538778215,3330,3330,3330,3330,864
20230710,104400,3535901095,3330,3320,3335,3320,9946
20230710,104300,3502836355,3320,3330,3330,3320,3057
20230710,104200,3492672585,3335,3330,3335,3330,1716
20230710,104100,3486958270,3335,3330,3335,3330,443
20230710,104000,3485483075,3330,3335,3335,3330,1439
20230710,103900,3480686155,3330,3330,3335,3330,897
20230710,103800,3477698875,3330,3340,3340,3330,3538
20230710,103700,3465908635,3335,3335,3340,3330,3835
20230710,103600,3453118935,3340,3335,3340,3335,759
20230710,103500,3450585380,3340,3340,3345,3340,428
20230710,103400,3449155760,3340,3350,3350,3340,1476
20230710,103300,3444223265,3345,3350,3350,3340,1607
20230710,103200,3438854135,3350,3350,3350,3340,1480
20230710,103100,3433899320,3350,3345,3350,3340,1667
20230710,103000,3428323165,3345,3345,3350,3340,437
20230710,102900,3426861505,3340,3335,3350,3330,3248
20230710,102800,3416003875,3335,3335,3345,3335,693
20230710,102700,3413691665,3345,3340,3345,3335,1297
20230710,102600,3409363860,3345,3340,3345,3335,457
20230710,102500,3407835815,3340,3330,3345,3330,4792
20230710,102400,3391857470,3330,3330,3335,3330,2184
20230710,102300,3384584240,3335,3325,3335,3320,3506
20230710,102200,3372938420,3325,3330,3335,3325,5342
20230710,102100,3355175650,3330,3345,3345,3330,7409
20230710,102000,3330475500,3345,3340,3345,3340,1161
20230710,101900,3326597560,3345,3340,3350,3340,5592
20230710,101800,3307906565,3345,3350,3350,3345,2386
20230710,101700,3299920535,3350,3350,3350,3345,3505
20230710,101600,3288187930,3345,3350,3355,3345,4637
20230710,101500,3272676990,3345,3355,3360,3345,3307
20230710,101400,3261587580,3355,3355,3355,3340,3688
20230710,101300,3249250440,3350,3355,3355,3350,9783
20230710,101200,3216474845,3360,3365,3365,3360,906
20230710,101100,3213428215,3365,3360,3365,3360,4517
20230710,101000,3198235155,3350,3355,3355,3350,6202
20230710,100900,3177447295,3355,3360,3365,3355,7009
20230710,100800,3153897370,3365,3365,3365,3365,2465
20230710,100700,3145602645,3365,3370,3370,3365,3207
20230710,100600,3134809380,3370,3365,3370,3360,1493
20230710,100500,3129784530,3370,3370,3370,3350,1987
20230710,100400,3123106290,3365,3365,3370,3365,740
20230710,100300,3120616165,3365,3360,3365,3350,6899
20230710,100200,3097488855,3355,3365,3365,3355,8159
20230710,100100,3070106420,3370,3370,3370,3360,8510
20230710,100000,3041494860,3370,3370,3370,3370,4345
20230710,095900,3026852210,3375,3380,3385,3370,10452
20230710,095800,2991554250,3380,3365,3385,3365,4941
20230710,095700,2974872295,3375,3370,3375,3360,4776
20230710,095600,2958806000,3370,3375,3375,3370,540
20230710,095500,2956983790,3380,3370,3380,3370,1181
20230710,095400,2952996050,3365,3365,3380,3365,3538
20230710,095300,2941083745,3365,3370,3375,3365,4844
20230710,095200,2924766075,3370,3385,3390,3370,4483
20230710,095100,2909634760,3375,3395,3395,3375,34522
20230710,095000,2792651030,3400,3400,3405,3395,12327
20230710,094900,2750734275,3395,3395,3400,3395,10057
20230710,094800,2716569005,3395,3395,3400,3395,7115
20230710,094700,2692405020,3400,3400,3400,3380,19089
20230710,094600,2627715055,3400,3395,3410,3380,16572
20230710,094500,2571472885,3385,3415,3420,3385,24618
20230710,094400,2487732910,3390,3405,3420,3385,54863
20230710,094300,2301032630,3405,3385,3415,3380,59701
20230710,094200,2098071135,3390,3355,3390,3350,60707
20230710,094100,1893426180,3360,3345,3360,3345,13288
20230710,094000,1848876440,3350,3340,3350,3340,3496
20230710,093900,1837172965,3350,3350,3350,3340,7090
20230710,093800,1813440955,3345,3340,3350,3340,6228
20230710,093700,1792602975,3340,3340,3350,3340,11893
20230710,093600,1752880160,3355,3345,3355,3345,4256
20230710,093500,1738626335,3355,3355,3355,3345,32820
20230710,093400,1628678475,3355,3335,3355,3335,15990
20230710,093300,1575179860,3335,3335,3340,3330,2419
20230710,093200,1567106940,3340,3315,3340,3305,19419
20230710,093100,1502403610,3315,3305,3315,3300,2690
20230710,093000,1493509670,3305,3305,3315,3305,1646
20230710,092900,1488060690,3315,3305,3315,3300,588
20230710,092800,1486119795,3300,3320,3330,3300,10759
20230710,092700,1450535815,3315,3335,3335,3305,12518
20230710,092600,1409006130,3335,3335,3340,3325,3201
20230710,092500,1398346005,3340,3320,3340,3320,3707
20230710,092400,1385968215,3340,3330,3340,3320,7204
20230710,092300,1361972250,3330,3335,3335,3310,11701
20230710,092200,1323109625,3340,3335,3340,3325,8326
20230710,092100,1295325430,3340,3320,3340,3315,13378
20230710,092000,1250810475,3320,3310,3320,3300,8537
20230710,091900,1222539865,3310,3300,3310,3285,13038
20230710,091800,1179514810,3300,3295,3300,3290,2966
20230710,091700,1169733355,3295,3280,3295,3270,3174
20230710,091600,1159315330,3280,3275,3280,3270,13711
20230710,091500,1114450465,3280,3275,3280,3270,6027
20230710,091400,1094738420,3275,3280,3285,3265,15229
20230710,091300,1044921195,3280,3280,3285,3280,3948
20230710,091200,1031966755,3290,3290,3290,3280,2736
20230710,091100,1022968380,3285,3275,3285,3275,4586
20230710,091000,1007945250,3275,3285,3290,3270,7801
20230710,090900,982347605,3290,3290,3295,3280,5174
20230710,090800,965363525,3290,3290,3305,3290,11017
20230710,090700,929048995,3295,3290,3300,3290,8584
20230710,090600,900776425,3290,3305,3305,3290,34457
20230710,090500,787086775,3310,3330,3340,3300,21049
20230710,090400,717361295,3330,3335,3340,3315,22614
20230710,090300,642104315,3325,3370,3375,3310,46390
20230710,090200,487086900,3370,3305,3370,3300,75735
20230710,090100,233928990,3300,3285,3320,3285,37120
20230710,090000,111284580,3285,3250,3285,3250,34217