KissMeData/340810/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,204800,3988992440,12680,12680,12680,12680,3185
20230710,204700,3988992440,12680,12680,12680,12680,0
20230710,204600,3988992440,12680,12680,12680,12680,0
20230710,204500,3988992440,12680,12680,12680,12680,0
20230710,204400,3988992440,12680,12680,12680,12680,0
20230710,204300,3988992440,12680,12680,12680,12680,0
20230710,204200,3988992440,12680,12680,12680,12680,0
20230710,204100,3988992440,12680,12680,12680,12680,0
20230710,204000,3988992440,12680,12680,12680,12680,0
20230710,203900,3988992440,12680,12680,12680,12680,0
20230710,203800,3988992440,12680,12680,12680,12680,0
20230710,203700,3988992440,12680,12680,12680,12680,0
20230710,203600,3988992440,12680,12680,12680,12680,0
20230710,203500,3988992440,12680,12680,12680,12680,0
20230710,203400,3988992440,12680,12680,12680,12680,0
20230710,203300,3988992440,12680,12680,12680,12680,0
20230710,203200,3988992440,12680,12680,12680,12680,0
20230710,203100,3988992440,12680,12680,12680,12680,0
20230710,203000,3988992440,12680,12680,12680,12680,0
20230710,202900,3988992440,12680,12680,12680,12680,0
20230710,202800,3988992440,12680,12680,12680,12680,0
20230710,202700,3988992440,12680,12680,12680,12680,0
20230710,202600,3988992440,12680,12680,12680,12680,0
20230710,202500,3988992440,12680,12680,12680,12680,0
20230710,202400,3988992440,12680,12680,12680,12680,0
20230710,202300,3988992440,12680,12680,12680,12680,0
20230710,202200,3988992440,12680,12680,12680,12680,0
20230710,202100,3988992440,12680,12680,12680,12680,0
20230710,202000,3988992440,12680,12680,12680,12680,0
20230710,201900,3988992440,12680,12680,12680,12680,0
20230710,201800,3988992440,12680,12680,12680,12680,3185
20230710,201700,3988992440,12680,12680,12680,12680,0
20230710,201600,3988992440,12680,12680,12680,12680,0
20230710,201500,3988992440,12680,12680,12680,12680,0
20230710,201400,3988992440,12680,12680,12680,12680,0
20230710,201300,3988992440,12680,12680,12680,12680,0
20230710,201200,3988992440,12680,12680,12680,12680,0
20230710,201100,3988992440,12680,12680,12680,12680,0
20230710,201000,3988992440,12680,12680,12680,12680,0
20230710,200900,3988992440,12680,12680,12680,12680,0
20230710,200800,3988992440,12680,12680,12680,12680,0
20230710,200700,3988992440,12680,12680,12680,12680,0
20230710,200600,3988992440,12680,12680,12680,12680,0
20230710,200500,3988992440,12680,12680,12680,12680,0
20230710,200400,3988992440,12680,12680,12680,12680,0
20230710,200300,3988992440,12680,12680,12680,12680,0
20230710,200200,3988992440,12680,12680,12680,12680,0
20230710,200100,3988992440,12680,12680,12680,12680,0
20230710,200000,3988992440,12680,12680,12680,12680,0
20230710,195900,3988992440,12680,12680,12680,12680,0
20230710,195800,3988992440,12680,12680,12680,12680,0
20230710,195700,3988992440,12680,12680,12680,12680,0
20230710,195600,3988992440,12680,12680,12680,12680,0
20230710,195500,3988992440,12680,12680,12680,12680,0
20230710,195400,3988992440,12680,12680,12680,12680,0
20230710,195300,3988992440,12680,12680,12680,12680,0
20230710,195200,3988992440,12680,12680,12680,12680,0
20230710,195100,3988992440,12680,12680,12680,12680,0
20230710,195000,3988992440,12680,12680,12680,12680,0
20230710,194900,3988992440,12680,12680,12680,12680,0
20230710,194800,3988992440,12680,12680,12680,12680,3185
20230710,194700,3988992440,12680,12680,12680,12680,0
20230710,194600,3988992440,12680,12680,12680,12680,0
20230710,194500,3988992440,12680,12680,12680,12680,0
20230710,194400,3988992440,12680,12680,12680,12680,0
20230710,194300,3988992440,12680,12680,12680,12680,0
20230710,194200,3988992440,12680,12680,12680,12680,0
20230710,194100,3988992440,12680,12680,12680,12680,0
20230710,194000,3988992440,12680,12680,12680,12680,0
20230710,193900,3988992440,12680,12680,12680,12680,0
20230710,193800,3988992440,12680,12680,12680,12680,0
20230710,193700,3988992440,12680,12680,12680,12680,0
20230710,193600,3988992440,12680,12680,12680,12680,0
20230710,193500,3988992440,12680,12680,12680,12680,0
20230710,193400,3988992440,12680,12680,12680,12680,0
20230710,193300,3988992440,12680,12680,12680,12680,0
20230710,193200,3988992440,12680,12680,12680,12680,0
20230710,193100,3988992440,12680,12680,12680,12680,0
20230710,193000,3988992440,12680,12680,12680,12680,0
20230710,192900,3988992440,12680,12680,12680,12680,0
20230710,192800,3988992440,12680,12680,12680,12680,0
20230710,192700,3988992440,12680,12680,12680,12680,0
20230710,192600,3988992440,12680,12680,12680,12680,0
20230710,192500,3988992440,12680,12680,12680,12680,0
20230710,192400,3988992440,12680,12680,12680,12680,0
20230710,192300,3988992440,12680,12680,12680,12680,0
20230710,192200,3988992440,12680,12680,12680,12680,0
20230710,192100,3988992440,12680,12680,12680,12680,0
20230710,192000,3988992440,12680,12680,12680,12680,0
20230710,191900,3988992440,12680,12680,12680,12680,0
20230710,191800,3988992440,12680,12680,12680,12680,3185
20230710,191700,3988992440,12680,12680,12680,12680,0
20230710,191600,3988992440,12680,12680,12680,12680,0
20230710,191500,3988992440,12680,12680,12680,12680,0
20230710,191400,3988992440,12680,12680,12680,12680,0
20230710,191300,3988992440,12680,12680,12680,12680,0
20230710,191200,3988992440,12680,12680,12680,12680,0
20230710,191100,3988992440,12680,12680,12680,12680,0
20230710,191000,3988992440,12680,12680,12680,12680,0
20230710,190900,3988992440,12680,12680,12680,12680,0
20230710,190800,3988992440,12680,12680,12680,12680,0
20230710,190700,3988992440,12680,12680,12680,12680,0
20230710,190600,3988992440,12680,12680,12680,12680,0
20230710,190500,3988992440,12680,12680,12680,12680,0
20230710,190400,3988992440,12680,12680,12680,12680,0
20230710,190300,3988992440,12680,12680,12680,12680,0
20230710,190200,3988992440,12680,12680,12680,12680,0
20230710,190100,3988992440,12680,12680,12680,12680,0
20230710,190000,3988992440,12680,12680,12680,12680,0
20230710,185900,3988992440,12680,12680,12680,12680,0
20230710,185800,3988992440,12680,12680,12680,12680,0
20230710,185700,3988992440,12680,12680,12680,12680,0
20230710,185600,3988992440,12680,12680,12680,12680,0
20230710,185500,3988992440,12680,12680,12680,12680,0
20230710,185400,3988992440,12680,12680,12680,12680,0
20230710,185300,3988992440,12680,12680,12680,12680,0
20230710,185200,3988992440,12680,12680,12680,12680,0
20230710,185100,3988992440,12680,12680,12680,12680,0
20230710,185000,3988992440,12680,12680,12680,12680,0
20230710,184900,3988992440,12680,12680,12680,12680,0
20230710,184800,3988992440,12680,12680,12680,12680,3185
20230710,184700,3988992440,12680,12680,12680,12680,0
20230710,184600,3988992440,12680,12680,12680,12680,0
20230710,184500,3988992440,12680,12680,12680,12680,0
20230710,184400,3988992440,12680,12680,12680,12680,0
20230710,184300,3988992440,12680,12680,12680,12680,0
20230710,184200,3988992440,12680,12680,12680,12680,0
20230710,184100,3988992440,12680,12680,12680,12680,0
20230710,184000,3988992440,12680,12680,12680,12680,0
20230710,183900,3988992440,12680,12680,12680,12680,0
20230710,183800,3988992440,12680,12680,12680,12680,0
20230710,183700,3988992440,12680,12680,12680,12680,0
20230710,183600,3988992440,12680,12680,12680,12680,0
20230710,183500,3988992440,12680,12680,12680,12680,0
20230710,183400,3988992440,12680,12680,12680,12680,0
20230710,183300,3988992440,12680,12680,12680,12680,0
20230710,183200,3988992440,12680,12680,12680,12680,0
20230710,183100,3988992440,12680,12680,12680,12680,0
20230710,183000,3988992440,12680,12680,12680,12680,0
20230710,182900,3988992440,12680,12680,12680,12680,0
20230710,182800,3988992440,12680,12680,12680,12680,0
20230710,182700,3988992440,12680,12680,12680,12680,0
20230710,182600,3988992440,12680,12680,12680,12680,0
20230710,182500,3988992440,12680,12680,12680,12680,0
20230710,182400,3988992440,12680,12680,12680,12680,0
20230710,182300,3988992440,12680,12680,12680,12680,0
20230710,182200,3988992440,12680,12680,12680,12680,0
20230710,182100,3988992440,12680,12680,12680,12680,0
20230710,182000,3988992440,12680,12680,12680,12680,0
20230710,181900,3988992440,12680,12680,12680,12680,0
20230710,181800,3988992440,12680,12680,12680,12680,3185
20230710,181700,3988992440,12680,12680,12680,12680,0
20230710,181600,3988992440,12680,12680,12680,12680,0
20230710,181500,3988992440,12680,12680,12680,12680,0
20230710,181400,3988992440,12680,12680,12680,12680,0
20230710,181300,3988992440,12680,12680,12680,12680,0
20230710,181200,3988992440,12680,12680,12680,12680,0
20230710,181100,3988992440,12680,12680,12680,12680,0
20230710,181000,3988992440,12680,12680,12680,12680,0
20230710,180900,3988992440,12680,12680,12680,12680,0
20230710,180800,3988992440,12680,12680,12680,12680,0
20230710,180700,3988992440,12680,12680,12680,12680,0
20230710,180600,3988992440,12680,12680,12680,12680,0
20230710,180500,3988992440,12680,12680,12680,12680,0
20230710,180400,3988992440,12680,12680,12680,12680,0
20230710,180300,3988992440,12680,12680,12680,12680,0
20230710,180200,3988992440,12680,12680,12680,12680,0
20230710,180100,3988992440,12680,12680,12680,12680,0
20230710,180000,3988992440,12680,12680,12680,12680,0
20230710,175900,3988992440,12680,12680,12680,12680,0
20230710,175800,3988992440,12680,12680,12680,12680,0
20230710,175700,3988992440,12680,12680,12680,12680,0
20230710,175600,3988992440,12680,12680,12680,12680,0
20230710,175500,3988992440,12680,12680,12680,12680,0
20230710,175400,3988992440,12680,12680,12680,12680,0
20230710,175300,3988992440,12680,12680,12680,12680,0
20230710,175200,3988992440,12680,12680,12680,12680,0
20230710,175100,3988992440,12680,12680,12680,12680,0
20230710,175000,3988992440,12680,12680,12680,12680,0
20230710,174900,3988992440,12680,12680,12680,12680,0
20230710,174800,3988992440,12680,12680,12680,12680,3185
20230710,174700,3988992440,12680,12680,12680,12680,0
20230710,174600,3988992440,12680,12680,12680,12680,0
20230710,174500,3988992440,12680,12680,12680,12680,0
20230710,174400,3988992440,12680,12680,12680,12680,0
20230710,174300,3988992440,12680,12680,12680,12680,0
20230710,174200,3988992440,12680,12680,12680,12680,0
20230710,174100,3988992440,12680,12680,12680,12680,0
20230710,174000,3988992440,12680,12680,12680,12680,0
20230710,173900,3988992440,12680,12680,12680,12680,0
20230710,173800,3988992440,12680,12680,12680,12680,0
20230710,173700,3988992440,12680,12680,12680,12680,0
20230710,173600,3988992440,12680,12680,12680,12680,0
20230710,173500,3988992440,12680,12680,12680,12680,0
20230710,173400,3988992440,12680,12680,12680,12680,0
20230710,173300,3988992440,12680,12680,12680,12680,0
20230710,173200,3988992440,12680,12680,12680,12680,0
20230710,173100,3988992440,12680,12680,12680,12680,0
20230710,173000,3988992440,12680,12680,12680,12680,0
20230710,172900,3988992440,12680,12680,12680,12680,0
20230710,172800,3988992440,12680,12680,12680,12680,0
20230710,172700,3988992440,12680,12680,12680,12680,0
20230710,172600,3988992440,12680,12680,12680,12680,0
20230710,172500,3988992440,12680,12680,12680,12680,0
20230710,172400,3988992440,12680,12680,12680,12680,0
20230710,172300,3988992440,12680,12680,12680,12680,0
20230710,172200,3988992440,12680,12680,12680,12680,0
20230710,172100,3988992440,12680,12680,12680,12680,0
20230710,172000,3988992440,12680,12680,12680,12680,0
20230710,171900,3988992440,12680,12680,12680,12680,0
20230710,171800,3988992440,12680,12680,12680,12680,3185
20230710,171700,3988992440,12680,12680,12680,12680,0
20230710,171600,3988992440,12680,12680,12680,12680,0
20230710,171500,3988992440,12680,12680,12680,12680,0
20230710,171400,3988992440,12680,12680,12680,12680,0
20230710,171300,3988992440,12680,12680,12680,12680,0
20230710,171200,3988992440,12680,12680,12680,12680,0
20230710,171100,3988992440,12680,12680,12680,12680,0
20230710,171000,3988992440,12680,12680,12680,12680,0
20230710,170900,3988992440,12680,12680,12680,12680,0
20230710,170800,3988992440,12680,12680,12680,12680,0
20230710,170700,3988992440,12680,12680,12680,12680,0
20230710,170600,3988992440,12680,12680,12680,12680,0
20230710,170500,3988992440,12680,12680,12680,12680,0
20230710,170400,3988992440,12680,12680,12680,12680,0
20230710,170300,3988992440,12680,12680,12680,12680,0
20230710,170200,3988992440,12680,12680,12680,12680,0
20230710,170100,3988992440,12680,12680,12680,12680,0
20230710,170000,3988992440,12680,12680,12680,12680,0
20230710,165900,3988992440,12680,12680,12680,12680,0
20230710,165800,3988992440,12680,12680,12680,12680,0
20230710,165700,3988992440,12680,12680,12680,12680,0
20230710,165600,3988992440,12680,12680,12680,12680,0
20230710,165500,3988992440,12680,12680,12680,12680,0
20230710,165400,3988992440,12680,12680,12680,12680,0
20230710,165300,3988992440,12680,12680,12680,12680,0
20230710,165200,3988992440,12680,12680,12680,12680,0
20230710,165100,3988992440,12680,12680,12680,12680,0
20230710,165000,3988992440,12680,12680,12680,12680,0
20230710,164900,3988992440,12680,12680,12680,12680,0
20230710,164800,3988992440,12680,12680,12680,12680,3185
20230710,164700,3988992440,12680,12680,12680,12680,0
20230710,164600,3988992440,12680,12680,12680,12680,0
20230710,164500,3988992440,12680,12680,12680,12680,0
20230710,164400,3988992440,12680,12680,12680,12680,0
20230710,164300,3988992440,12680,12680,12680,12680,0
20230710,164200,3988992440,12680,12680,12680,12680,0
20230710,164100,3988992440,12680,12680,12680,12680,0
20230710,164000,3988992440,12680,12680,12680,12680,0
20230710,163900,3988992440,12680,12680,12680,12680,0
20230710,163800,3988992440,12680,12680,12680,12680,0
20230710,163700,3988992440,12680,12680,12680,12680,0
20230710,163600,3988992440,12680,12680,12680,12680,0
20230710,163500,3988992440,12680,12680,12680,12680,0
20230710,163400,3988992440,12680,12680,12680,12680,0
20230710,163300,3988992440,12680,12680,12680,12680,0
20230710,163200,3988992440,12680,12680,12680,12680,0
20230710,163100,3988992440,12680,12680,12680,12680,0
20230710,163000,3988992440,12680,12680,12680,12680,0
20230710,162900,3988992440,12680,12680,12680,12680,0
20230710,162800,3988992440,12680,12680,12680,12680,0
20230710,162700,3988992440,12680,12680,12680,12680,0
20230710,162600,3988992440,12680,12680,12680,12680,0
20230710,162500,3988992440,12680,12680,12680,12680,0
20230710,162400,3988992440,12680,12680,12680,12680,0
20230710,162300,3988992440,12680,12680,12680,12680,0
20230710,162200,3988992440,12680,12680,12680,12680,0
20230710,162100,3988992440,12680,12680,12680,12680,0
20230710,162000,3988992440,12680,12680,12680,12680,0
20230710,161900,3988992440,12680,12680,12680,12680,0
20230710,161800,3988992440,12680,12680,12680,12680,3185
20230710,161700,3988992440,12680,12680,12680,12680,0
20230710,161600,3988992440,12680,12680,12680,12680,0
20230710,161500,3988992440,12680,12680,12680,12680,0
20230710,161400,3988992440,12680,12680,12680,12680,0
20230710,161300,3988992440,12680,12680,12680,12680,0
20230710,161200,3988992440,12680,12680,12680,12680,0
20230710,161100,3988992440,12680,12680,12680,12680,0
20230710,161000,3988992440,12680,12680,12680,12680,0
20230710,160900,3988992440,12680,12680,12680,12680,0
20230710,160800,3988992440,12680,12680,12680,12680,0
20230710,160700,3988992440,12680,12680,12680,12680,0
20230710,160600,3988992440,12680,12680,12680,12680,0
20230710,160500,3988992440,12680,12680,12680,12680,0
20230710,160400,3988992440,12680,12680,12680,12680,0
20230710,160300,3988992440,12680,12680,12680,12680,0
20230710,160200,3988992440,12680,12680,12680,12680,0
20230710,160100,3988992440,12680,12680,12680,12680,0
20230710,160000,3988992440,12680,12680,12680,12680,0
20230710,155900,3988992440,12680,12680,12680,12680,0
20230710,155800,3988992440,12680,12680,12680,12680,0
20230710,155700,3988992440,12680,12680,12680,12680,0
20230710,155600,3988992440,12680,12680,12680,12680,0
20230710,155500,3988992440,12680,12680,12680,12680,0
20230710,155400,3988992440,12680,12680,12680,12680,0
20230710,155300,3988992440,12680,12680,12680,12680,0
20230710,155200,3988992440,12680,12680,12680,12680,0
20230710,155100,3988992440,12680,12680,12680,12680,0
20230710,155000,3988992440,12680,12680,12680,12680,0
20230710,154900,3988992440,12680,12680,12680,12680,0
20230710,154800,3988992440,12680,12680,12680,12680,3185
20230710,154700,3988992440,12680,12680,12680,12680,0
20230710,154600,3988992440,12680,12680,12680,12680,0
20230710,154500,3988992440,12680,12680,12680,12680,0
20230710,154400,3988992440,12680,12680,12680,12680,0
20230710,154300,3988992440,12680,12680,12680,12680,0
20230710,154200,3988992440,12680,12680,12680,12680,0
20230710,154100,3988992440,12680,12680,12680,12680,0
20230710,154000,3988992440,12680,12680,12680,12680,0
20230710,153900,3988992440,12680,12680,12680,12680,0
20230710,153800,3988992440,12680,12680,12680,12680,0
20230710,153700,3988992440,12680,12680,12680,12680,0
20230710,153600,3988992440,12680,12680,12680,12680,0
20230710,153500,3988992440,12680,12680,12680,12680,0
20230710,153400,3988992440,12680,12680,12680,12680,0
20230710,153300,3988992440,12680,12680,12680,12680,0
20230710,153200,3988992440,12680,12680,12680,12680,0
20230710,153100,3988992440,12680,12680,12680,12680,0
20230710,153000,3988992440,12680,12680,12680,12680,3185
20230710,152900,3948606640,12690,12690,12690,12690,0
20230710,152800,3948606640,12690,12690,12690,12690,0
20230710,152700,3948606640,12690,12690,12690,12690,0
20230710,152600,3948606640,12690,12690,12690,12690,0
20230710,152500,3948606640,12690,12690,12690,12690,0
20230710,152400,3948606640,12690,12690,12690,12690,0
20230710,152300,3948606640,12690,12690,12690,12690,0
20230710,152200,3948606640,12690,12690,12690,12690,0
20230710,152100,3948606640,12690,12690,12690,12690,0
20230710,152000,3948606640,12690,12690,12690,12690,0
20230710,151900,3948606640,12690,12680,12700,12680,2307
20230710,151800,3919323990,12680,12630,12680,12630,1664
20230710,151700,3898238640,12630,12630,12670,12630,437
20230710,151600,3892717860,12650,12620,12660,12620,495
20230710,151500,3886469630,12630,12620,12630,12610,420
20230710,151400,3881171360,12610,12630,12630,12610,669
20230710,151300,3872729800,12630,12640,12670,12620,1482
20230710,151200,3854014160,12630,12650,12670,12630,826
20230710,151100,3843576980,12650,12660,12670,12650,592
20230710,151000,3836085380,12660,12660,12680,12660,458
20230710,150900,3830281400,12650,12650,12660,12650,952
20230710,150800,3818229430,12640,12670,12670,12640,23
20230710,150700,3817938650,12640,12670,12670,12640,120
20230710,150600,3816421250,12670,12670,12670,12640,436
20230710,150500,3810901240,12670,12670,12670,12670,10
20230710,150400,3810774540,12680,12640,12680,12640,93
20230710,150300,3809597660,12620,12670,12670,12620,1206
20230710,150200,3794344760,12670,12690,12700,12670,1059
20230710,150100,3780920250,12700,12690,12700,12670,168
20230710,150000,3778787580,12680,12670,12680,12670,69
20230710,145900,3777913150,12670,12670,12700,12670,573
20230710,145800,3770638520,12640,12640,12640,12640,200
20230710,145700,3768110520,12670,12640,12670,12640,788
20230710,145600,3758137360,12640,12630,12640,12630,25
20230710,145500,3757821560,12630,12630,12630,12630,6
20230710,145400,3757745780,12630,12620,12640,12620,565
20230710,145300,3750609930,12620,12620,12620,12600,227
20230710,145200,3747745640,12620,12620,12620,12620,202
20230710,145100,3745196400,12620,12620,12620,12620,22
20230710,145000,3744918760,12620,12630,12630,12620,120
20230710,144900,3743404160,12630,12620,12630,12620,38
20230710,144800,3742924490,12620,12620,12620,12610,32
20230710,144700,3742520750,12620,12610,12630,12610,620
20230710,144600,3734696430,12630,12640,12640,12610,878
20230710,144500,3723609790,12640,12650,12650,12640,131
20230710,144400,3721953940,12640,12640,12640,12640,99
20230710,144300,3720702580,12660,12660,12660,12660,1
20230710,144200,3720689920,12640,12640,12640,12640,23
20230710,144100,3720399200,12640,12660,12660,12640,103
20230710,144000,3719097200,12660,12650,12660,12650,211
20230710,143900,3716427390,12630,12630,12650,12630,280
20230710,143800,3712890910,12630,12630,12670,12630,58
20230710,143700,3712157370,12620,12640,12640,12620,370
20230710,143600,3707484200,12640,12650,12650,12640,141
20230710,143500,3705701810,12650,12660,12660,12650,944
20230710,143400,3693755770,12650,12660,12660,12650,6
20230710,143300,3693679820,12660,12650,12660,12650,59
20230710,143200,3692933310,12660,12670,12670,12660,51
20230710,143100,3692287640,12630,12630,12630,12630,0
20230710,143000,3692287640,12630,12650,12650,12630,436
20230710,142900,3686780930,12630,12630,12630,12630,157
20230710,142800,3684798020,12670,12670,12670,12670,8
20230710,142700,3684696660,12670,12630,12670,12620,189
20230710,142600,3682310100,12630,12630,12630,12630,222
20230710,142500,3679506240,12620,12670,12670,12610,307
20230710,142400,3675628900,12610,12600,12610,12580,357
20230710,142300,3671131410,12600,12630,12630,12600,384
20230710,142200,3666283630,12690,12690,12690,12690,102
20230710,142100,3664989250,12630,12640,12640,12620,230
20230710,142000,3662084180,12650,12670,12670,12650,3104
20230710,141900,3622803190,12670,12700,12700,12670,205
20230710,141800,3620203020,12650,12670,12700,12650,42
20230710,141700,3619671650,12650,12690,12690,12650,630
20230710,141600,3611692550,12710,12720,12720,12710,27
20230710,141500,3611349280,12720,12730,12730,12720,136
20230710,141400,3609618500,12760,12750,12760,12740,1048
20230710,141300,3596254000,12770,12780,12780,12760,154
20230710,141200,3594287510,12780,12760,12780,12760,617
20230710,141100,3586410320,12760,12760,12770,12760,413
20230710,141000,3581139780,12770,12750,12770,12750,1003
20230710,140900,3568336380,12750,12740,12750,12740,390
20230710,140800,3563364720,12750,12730,12750,12730,786
20230710,140700,3553351020,12750,12750,12760,12750,1561
20230710,140600,3533443840,12750,12750,12750,12730,1392
20230710,140500,3515696530,12750,12720,12750,12720,1977
20230710,140400,3490501710,12690,12690,12690,12690,179
20230710,140300,3488230200,12690,12680,12710,12680,923
20230710,140200,3476515650,12710,12710,12710,12710,1
20230710,140100,3476502940,12670,12680,12680,12670,25
20230710,140000,3476186040,12680,12680,12680,12680,43
20230710,135900,3475640800,12680,12680,12680,12680,100
20230710,135800,3474372800,12670,12700,12700,12670,150
20230710,135700,3472471430,12710,12710,12710,12710,120
20230710,135600,3470946230,12700,12680,12700,12680,457
20230710,135500,3465151270,12680,12680,12680,12670,1130
20230710,135400,3450833740,12680,12700,12700,12680,141
20230710,135300,3449043860,12680,12680,12680,12680,121
20230710,135200,3447509580,12680,12680,12730,12670,718
20230710,135100,3438404420,12680,12690,12730,12670,1545
20230710,135000,3418806680,12690,12700,12710,12690,575
20230710,134900,3411504330,12710,12730,12730,12700,184
20230710,134800,3409164890,12730,12730,12730,12720,354
20230710,134700,3404659480,12750,12740,12760,12720,1848
20230710,134600,3381097440,12750,12720,12750,12720,626
20230710,134500,3373122570,12710,12730,12730,12700,1375
20230710,134400,3355647850,12710,12700,12750,12700,3400
20230710,134300,3312335420,12700,12680,12700,12660,3623
20230710,134200,3266363370,12670,12630,12670,12630,1331
20230710,134100,3249532300,12640,12640,12640,12630,58
20230710,134000,3248799340,12640,12650,12650,12640,298
20230710,133900,3245029820,12650,12650,12650,12650,46
20230710,133800,3244447920,12650,12640,12650,12620,726
20230710,133700,3235266740,12640,12630,12650,12630,538
20230710,133600,3228466520,12620,12630,12630,12620,14
20230710,133500,3228289800,12630,12620,12640,12620,1973
20230710,133400,3203372290,12610,12610,12610,12610,21
20230710,133300,3203107480,12620,12620,12620,12620,1
20230710,133200,3203094860,12620,12620,12620,12620,4
20230710,133100,3203044380,12600,12610,12630,12600,781
20230710,133000,3193192050,12610,12550,12610,12550,1379
20230710,132900,3175840340,12560,12560,12560,12560,1
20230710,132800,3175827780,12550,12550,12550,12550,10
20230710,132700,3175702280,12550,12550,12560,12550,330
20230710,132600,3171560770,12550,12550,12550,12550,3
20230710,132500,3171523120,12540,12540,12540,12540,0
20230710,132400,3171523120,12540,12520,12540,12520,11
20230710,132300,3171385200,12530,12550,12570,12520,157
20230710,132200,3169415330,12550,12550,12550,12550,40
20230710,132100,3168913330,12550,12510,12550,12510,129
20230710,132000,3167299500,12510,12510,12510,12510,0
20230710,131900,3167299500,12510,12510,12510,12510,60
20230710,131800,3166548900,12500,12540,12540,12500,14
20230710,131700,3166373700,12480,12480,12480,12480,0
20230710,131600,3166373700,12480,12480,12480,12480,7
20230710,131500,3166286340,12480,12480,12480,12480,0
20230710,131400,3166286340,12480,12500,12500,12470,310
20230710,131300,3162417610,12500,12510,12510,12500,100
20230710,131200,3161167570,12500,12500,12500,12500,77
20230710,131100,3160205070,12600,12510,12600,12510,1253
20230710,131000,3144432510,12510,12510,12510,12510,17
20230710,130900,3144219840,12510,12510,12510,12510,0
20230710,130800,3144219840,12510,12510,12510,12510,0
20230710,130700,3144219840,12510,12500,12510,12500,250
20230710,130600,3141093610,12500,12500,12500,12500,0
20230710,130500,3141093610,12500,12500,12500,12500,32
20230710,130400,3140693610,12500,12500,12500,12500,79
20230710,130300,3139706110,12500,12500,12500,12500,188
20230710,130200,3137356110,12500,12500,12500,12500,121
20230710,130100,3135843610,12500,12500,12500,12500,0
20230710,130000,3135843610,12500,12500,12500,12500,0
20230710,125900,3135843610,12500,12500,12500,12500,1
20230710,125800,3135831110,12500,12480,12500,12480,18
20230710,125700,3135606450,12450,12450,12450,12450,0
20230710,125600,3135606450,12450,12460,12460,12450,1003
20230710,125500,3123118360,12450,12440,12450,12440,39
20230710,125400,3122633050,12410,12410,12430,12410,53
20230710,125300,3121974300,12400,12410,12410,12400,901
20230710,125200,3110801640,12410,12430,12430,12410,1113
20230710,125100,3096986410,12430,12430,12430,12430,27
20230710,125000,3096650800,12430,12440,12440,12430,1000
20230710,124900,3084212740,12440,12450,12450,12440,547
20230710,124800,3077404840,12460,12470,12470,12460,311
20230710,124700,3073529680,12470,12470,12470,12470,0
20230710,124600,3073529680,12470,12460,12470,12460,212
20230710,124500,3070886050,12460,12460,12460,12460,1
20230710,124400,3070873590,12470,12470,12470,12470,84
20230710,124300,3069826110,12460,12460,12460,12460,32
20230710,124200,3069427390,12450,12450,12450,12450,0
20230710,124100,3069427390,12450,12450,12450,12450,330
20230710,124000,3065318890,12450,12480,12480,12450,271
20230710,123900,3061942630,12470,12460,12470,12460,29
20230710,123800,3061581190,12450,12440,12450,12440,1582
20230710,123700,3041886290,12440,12480,12480,12440,1879
20230710,123600,3018482280,12480,12480,12480,12480,158
20230710,123500,3016510440,12480,12480,12480,12480,61
20230710,123400,3015749160,12480,12490,12500,12480,1630
20230710,123300,2995380220,12490,12490,12490,12490,26
20230710,123200,2995055480,12490,12490,12490,12490,27
20230710,123100,2994718250,12490,12500,12510,12490,694
20230710,123000,2986042870,12500,12500,12500,12500,0
20230710,122900,2986042870,12500,12500,12500,12500,7
20230710,122800,2985955370,12500,12500,12500,12500,1
20230710,122700,2985942870,12500,12510,12510,12500,2
20230710,122600,2985917860,12510,12540,12540,12510,21
20230710,122500,2985654550,12550,12540,12550,12540,20
20230710,122400,2985403730,12560,12540,12560,12540,126
20230710,122300,2983821830,12540,12540,12540,12540,136
20230710,122200,2982116390,12540,12540,12540,12540,0
20230710,122100,2982116390,12540,12520,12540,12510,6
20230710,122000,2982041280,12540,12510,12540,12510,12
20230710,121900,2981890950,12540,12540,12540,12540,0
20230710,121800,2981890950,12540,12500,12540,12500,37
20230710,121700,2981428090,12500,12500,12500,12500,45
20230710,121600,2980865590,12500,12500,12500,12500,33
20230710,121500,2980453090,12500,12500,12500,12490,2025
20230710,121400,2955140610,12500,12500,12500,12500,5
20230710,121300,2955078110,12500,12500,12500,12500,1
20230710,121200,2955065610,12490,12490,12490,12490,2
20230710,121100,2955040630,12490,12490,12490,12490,18
20230710,121000,2954815810,12500,12500,12500,12500,116
20230710,120900,2953365810,12500,12500,12500,12500,10
20230710,120800,2953240810,12500,12500,12500,12500,91
20230710,120700,2952103310,12490,12490,12490,12490,1
20230710,120600,2952090820,12490,12490,12490,12490,11
20230710,120500,2951953430,12490,12490,12490,12490,18
20230710,120400,2951728610,12490,12480,12500,12480,23
20230710,120300,2951441540,12480,12480,12480,12480,0
20230710,120200,2951441540,12480,12480,12480,12480,0
20230710,120100,2951441540,12480,12480,12480,12480,0
20230710,120000,2951441540,12480,12480,12480,12480,1
20230710,115900,2951429060,12500,12500,12500,12500,0
20230710,115800,2951429060,12500,12480,12500,12480,37
20230710,115700,2950967260,12480,12480,12480,12480,1
20230710,115600,2950954780,12470,12470,12470,12470,1
20230710,115500,2950942310,12460,12470,12470,12460,37
20230710,115400,2950481090,12460,12460,12460,12460,118
20230710,115300,2949010810,12470,12470,12470,12470,262
20230710,115200,2945743670,12470,12470,12470,12470,91
20230710,115100,2944608900,12470,12480,12480,12470,95
20230710,115000,2943423480,12490,12490,12490,12490,11
20230710,114900,2943286090,12490,12490,12490,12480,385
20230710,114800,2938479840,12490,12500,12500,12490,33
20230710,114700,2938067580,12500,12500,12500,12500,1
20230710,114600,2938055080,12500,12500,12500,12500,1
20230710,114500,2938042580,12490,12490,12490,12490,0
20230710,114400,2938042580,12490,12490,12490,12490,44
20230710,114300,2937493020,12500,12500,12500,12500,148
20230710,114200,2935643020,12550,12550,12550,12550,20
20230710,114100,2935392020,12550,12520,12550,12500,62
20230710,114000,2934615680,12550,12510,12550,12510,100
20230710,113900,2933361560,12510,12510,12510,12510,17
20230710,113800,2933148890,12570,12570,12570,12570,0
20230710,113700,2933148890,12570,12570,12570,12570,0
20230710,113600,2933148890,12570,12570,12570,12570,0
20230710,113500,2933148890,12570,12560,12570,12560,70
20230710,113400,2932269590,12500,12550,12550,12500,300
20230710,113300,2928516070,12570,12570,12570,12570,1
20230710,113200,2928503500,12550,12550,12550,12550,0
20230710,113100,2928503500,12550,12550,12550,12550,30
20230710,113000,2928127000,12610,12610,12610,12610,0
20230710,112900,2928127000,12610,12610,12610,12610,2
20230710,112800,2928101780,12470,12620,12620,12450,3572
20230710,112700,2883478150,12620,12610,12620,12610,502
20230710,112600,2877147910,12610,12610,12610,12610,2
20230710,112500,2877122690,12610,12610,12610,12610,550
20230710,112400,2870187190,12530,12580,12610,12530,1197
20230710,112300,2855103620,12570,12550,12570,12550,87
20230710,112200,2854011440,12550,12550,12550,12550,23
20230710,112100,2853722790,12530,12500,12530,12500,54
20230710,112000,2853046500,12490,12490,12490,12490,134
20230710,111900,2851372840,12460,12460,12460,12460,60
20230710,111800,2850625240,12460,12460,12460,12460,38
20230710,111700,2850151760,12460,12460,12460,12460,2
20230710,111600,2850126840,12460,12460,12460,12460,382
20230710,111500,2845367120,12460,12460,12460,12460,164
20230710,111400,2843323680,12460,12470,12470,12460,800
20230710,111300,2833352190,12470,12480,12480,12470,354
20230710,111200,2828935280,12480,12480,12480,12480,139
20230710,111100,2827200560,12480,12490,12490,12480,49
20230710,111000,2826588840,12480,12500,12540,12480,22
20230710,110900,2826313420,12500,12500,12500,12470,388
20230710,110800,2821470810,12500,12540,12540,12500,1897
20230710,110700,2797755670,12510,12530,12530,12510,1229
20230710,110600,2782377420,12540,12540,12540,12530,131
20230710,110500,2780735880,12520,12510,12520,12510,31
20230710,110400,2780347770,12510,12530,12550,12510,1003
20230710,110300,2767798080,12530,12530,12530,12530,0
20230710,110200,2767798080,12530,12530,12530,12530,10
20230710,110100,2767672780,12520,12530,12530,12520,25
20230710,110000,2767359650,12530,12530,12530,12530,200
20230710,105900,2764853650,12520,12530,12530,12520,20
20230710,105800,2764603150,12510,12550,12550,12510,3643
20230710,105700,2718923920,12550,12550,12550,12550,90
20230710,105600,2717794420,12550,12560,12560,12550,806
20230710,105500,2707676820,12560,12570,12570,12560,152
20230710,105400,2705767190,12630,12630,12630,12630,0
20230710,105300,2705767190,12630,12630,12630,12630,20
20230710,105200,2705514590,12630,12570,12630,12570,4
20230710,105100,2705464200,12570,12570,12570,12570,161
20230710,105000,2703440430,12570,12570,12570,12570,75
20230710,104900,2702497680,12570,12570,12580,12570,336
20230710,104800,2698274130,12570,12580,12580,12570,43
20230710,104700,2697733320,12580,12580,12580,12580,16
20230710,104600,2697532040,12550,12570,12630,12550,691
20230710,104500,2688847720,12560,12600,12600,12560,237
20230710,104400,2685868610,12600,12620,12620,12600,507
20230710,104300,2679479570,12620,12610,12620,12610,18
20230710,104200,2679252550,12610,12620,12620,12610,41
20230710,104100,2678735220,12610,12660,12660,12610,570
20230710,104000,2671537030,12670,12660,12680,12660,112
20230710,103900,2670117180,12680,12700,12720,12680,923
20230710,103800,2658397390,12710,12680,12720,12660,831
20230710,103700,2647844790,12680,12630,12680,12630,769
20230710,103600,2638104980,12620,12600,12640,12600,77
20230710,103500,2637133160,12650,12600,12680,12600,1290
20230710,103400,2620827090,12600,12550,12630,12550,406
20230710,103300,2615717050,12550,12560,12560,12550,124
20230710,103200,2614160600,12560,12570,12570,12560,33
20230710,103100,2613746110,12560,12560,12560,12560,213
20230710,103000,2611070830,12560,12570,12570,12560,167
20230710,102900,2608971750,12580,12590,12590,12570,43
20230710,102800,2608431170,12560,12560,12590,12550,122
20230710,102700,2606898640,12560,12570,12570,12550,63
20230710,102600,2606107480,12570,12540,12570,12540,521
20230710,102500,2599565010,12540,12470,12550,12470,822
20230710,102400,2589273370,12460,12470,12520,12460,79
20230710,102300,2588286240,12450,12460,12470,12450,102
20230710,102200,2587016100,12450,12460,12480,12450,449
20230710,102100,2581424120,12460,12540,12540,12460,1878
20230710,102000,2557907530,12550,12550,12590,12550,316
20230710,101900,2553939730,12550,12540,12610,12540,88
20230710,101800,2552835760,12540,12600,12610,12540,787
20230710,101700,2542926480,12600,12610,12610,12600,113
20230710,101600,2541501640,12610,12630,12630,12610,445
20230710,101500,2535884190,12660,12650,12660,12630,770
20230710,101400,2526154230,12680,12630,12680,12630,345
20230710,101300,2521787200,12630,12610,12710,12610,1748
20230710,101200,2499606120,12640,12610,12640,12610,124
20230710,101100,2498040860,12600,12610,12610,12600,217
20230710,101000,2495304700,12600,12600,12610,12600,305
20230710,100900,2491461010,12600,12590,12610,12580,108
20230710,100800,2490101790,12610,12610,12620,12610,4
20230710,100700,2490051340,12580,12580,12580,12580,172
20230710,100600,2487887580,12620,12570,12620,12570,244
20230710,100500,2484820200,12570,12600,12630,12570,1089
20230710,100400,2471115600,12660,12660,12660,12600,404
20230710,100300,2466017940,12650,12650,12660,12650,534
20230710,100200,2459262780,12660,12660,12660,12660,23
20230710,100100,2458971600,12670,12600,12670,12600,204
20230710,100000,2456400070,12560,12600,12600,12520,391
20230710,095900,2451484130,12620,12670,12710,12620,2540
20230710,095800,2419302980,12680,12650,12730,12640,3459
20230710,095700,2375406590,12690,12610,12720,12610,5945
20230710,095600,2300011180,12610,12420,12610,12420,2155
20230710,095500,2273007540,12410,12420,12480,12410,116
20230710,095400,2271566600,12480,12400,12480,12400,118
20230710,095300,2270101960,12400,12410,12480,12400,549
20230710,095200,2263272220,12470,12450,12480,12400,564
20230710,095100,2256247700,12450,12460,12460,12400,290
20230710,095000,2252649910,12460,12440,12470,12400,1562
20230710,094900,2233232730,12440,12430,12470,12430,93
20230710,094800,2232076090,12410,12420,12430,12400,851
20230710,094700,2221514490,12420,12450,12450,12420,348
20230710,094600,2217187710,12450,12490,12490,12450,9
20230710,094500,2217075500,12430,12450,12500,12430,1489
20230710,094400,2198539250,12450,12440,12450,12430,1562
20230710,094300,2179109030,12440,12450,12470,12440,931
20230710,094200,2167520170,12450,12480,12500,12450,902
20230710,094100,2156271370,12480,12460,12480,12420,309
20230710,094000,2152421600,12460,12540,12580,12380,3910
20230710,093900,2103772700,12590,12610,12620,12540,708
20230710,093800,2094883620,12620,12650,12670,12560,5171
20230710,093700,2029739710,12640,12640,12670,12630,818
20230710,093600,2019395730,12640,12650,12670,12640,2392
20230710,093500,1989099700,12660,12680,12680,12660,1496
20230710,093400,1970141960,12680,12710,12710,12680,446
20230710,093300,1964482950,12680,12710,12730,12680,1346
20230710,093200,1947381980,12710,12700,12750,12700,767
20230710,093100,1937616820,12740,12700,12770,12690,3488
20230710,093000,1893195820,12700,12660,12700,12650,667
20230710,092900,1884734940,12650,12640,12690,12620,2099
20230710,092800,1858160840,12610,12640,12670,12590,2267
20230710,092700,1829534570,12640,12690,12710,12640,2357
20230710,092600,1799670990,12710,12670,12720,12670,1345
20230710,092500,1782582890,12660,12610,12780,12600,8223
20230710,092400,1678280020,12620,12600,12630,12600,1490
20230710,092300,1659478700,12620,12580,12620,12580,2972
20230710,092200,1622027080,12580,12550,12590,12550,2507
20230710,092100,1590488840,12570,12550,12570,12520,774
20230710,092000,1580794760,12580,12490,12580,12490,1484
20230710,091900,1562210040,12480,12510,12540,12480,1565
20230710,091800,1542652630,12510,12480,12510,12480,310
20230710,091700,1538779110,12480,12520,12520,12480,485
20230710,091600,1532722710,12490,12520,12530,12490,3008
20230710,091500,1495081140,12530,12560,12560,12530,2144
20230710,091400,1468183710,12560,12570,12570,12560,565
20230710,091300,1461085950,12580,12640,12640,12560,683
20230710,091200,1452486180,12610,12550,12650,12550,1785
20230710,091100,1429968880,12540,12580,12610,12540,2551
20230710,091000,1397850920,12560,12600,12610,12560,8108
20230710,090900,1295723030,12610,12550,12610,12550,4992
20230710,090800,1232849060,12520,12550,12570,12520,4546
20230710,090700,1175854160,12520,12570,12610,12520,2655
20230710,090600,1142437310,12630,12500,12630,12480,9344
20230710,090500,1025257840,12500,12400,12500,12400,3186
20230710,090400,985608070,12420,12470,12470,12400,2366
20230710,090300,956129060,12470,12410,12470,12360,8010
20230710,090200,856865320,12400,12510,12530,12390,6664
20230710,090100,773924470,12510,12790,12860,12410,23186
20230710,090000,480523950,12800,12300,12990,12200,38243