KissMeData/099430/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,195300,2186996350,6760,6760,6760,6760,10159
20230710,195200,2186996350,6760,6760,6760,6760,0
20230710,195100,2186996350,6760,6760,6760,6760,0
20230710,195000,2186996350,6760,6760,6760,6760,0
20230710,194900,2186996350,6760,6760,6760,6760,0
20230710,194800,2186996350,6760,6760,6760,6760,0
20230710,194700,2186996350,6760,6760,6760,6760,0
20230710,194600,2186996350,6760,6760,6760,6760,0
20230710,194500,2186996350,6760,6760,6760,6760,0
20230710,194400,2186996350,6760,6760,6760,6760,0
20230710,194300,2186996350,6760,6760,6760,6760,0
20230710,194200,2186996350,6760,6760,6760,6760,0
20230710,194100,2186996350,6760,6760,6760,6760,0
20230710,194000,2186996350,6760,6760,6760,6760,0
20230710,193900,2186996350,6760,6760,6760,6760,0
20230710,193800,2186996350,6760,6760,6760,6760,0
20230710,193700,2186996350,6760,6760,6760,6760,0
20230710,193600,2186996350,6760,6760,6760,6760,0
20230710,193500,2186996350,6760,6760,6760,6760,0
20230710,193400,2186996350,6760,6760,6760,6760,0
20230710,193300,2186996350,6760,6760,6760,6760,0
20230710,193200,2186996350,6760,6760,6760,6760,0
20230710,193100,2186996350,6760,6760,6760,6760,0
20230710,193000,2186996350,6760,6760,6760,6760,0
20230710,192900,2186996350,6760,6760,6760,6760,0
20230710,192800,2186996350,6760,6760,6760,6760,0
20230710,192700,2186996350,6760,6760,6760,6760,0
20230710,192600,2186996350,6760,6760,6760,6760,0
20230710,192500,2186996350,6760,6760,6760,6760,0
20230710,192400,2186996350,6760,6760,6760,6760,0
20230710,192300,2186996350,6760,6760,6760,6760,10159
20230710,192200,2186996350,6760,6760,6760,6760,0
20230710,192100,2186996350,6760,6760,6760,6760,0
20230710,192000,2186996350,6760,6760,6760,6760,0
20230710,191900,2186996350,6760,6760,6760,6760,0
20230710,191800,2186996350,6760,6760,6760,6760,0
20230710,191700,2186996350,6760,6760,6760,6760,0
20230710,191600,2186996350,6760,6760,6760,6760,0
20230710,191500,2186996350,6760,6760,6760,6760,0
20230710,191400,2186996350,6760,6760,6760,6760,0
20230710,191300,2186996350,6760,6760,6760,6760,0
20230710,191200,2186996350,6760,6760,6760,6760,0
20230710,191100,2186996350,6760,6760,6760,6760,0
20230710,191000,2186996350,6760,6760,6760,6760,0
20230710,190900,2186996350,6760,6760,6760,6760,0
20230710,190800,2186996350,6760,6760,6760,6760,0
20230710,190700,2186996350,6760,6760,6760,6760,0
20230710,190600,2186996350,6760,6760,6760,6760,0
20230710,190500,2186996350,6760,6760,6760,6760,0
20230710,190400,2186996350,6760,6760,6760,6760,0
20230710,190300,2186996350,6760,6760,6760,6760,0
20230710,190200,2186996350,6760,6760,6760,6760,0
20230710,190100,2186996350,6760,6760,6760,6760,0
20230710,190000,2186996350,6760,6760,6760,6760,0
20230710,185900,2186996350,6760,6760,6760,6760,0
20230710,185800,2186996350,6760,6760,6760,6760,0
20230710,185700,2186996350,6760,6760,6760,6760,0
20230710,185600,2186996350,6760,6760,6760,6760,0
20230710,185500,2186996350,6760,6760,6760,6760,0
20230710,185400,2186996350,6760,6760,6760,6760,0
20230710,185300,2186996350,6760,6760,6760,6760,10159
20230710,185200,2186996350,6760,6760,6760,6760,0
20230710,185100,2186996350,6760,6760,6760,6760,0
20230710,185000,2186996350,6760,6760,6760,6760,0
20230710,184900,2186996350,6760,6760,6760,6760,0
20230710,184800,2186996350,6760,6760,6760,6760,0
20230710,184700,2186996350,6760,6760,6760,6760,0
20230710,184600,2186996350,6760,6760,6760,6760,0
20230710,184500,2186996350,6760,6760,6760,6760,0
20230710,184400,2186996350,6760,6760,6760,6760,0
20230710,184300,2186996350,6760,6760,6760,6760,0
20230710,184200,2186996350,6760,6760,6760,6760,0
20230710,184100,2186996350,6760,6760,6760,6760,0
20230710,184000,2186996350,6760,6760,6760,6760,0
20230710,183900,2186996350,6760,6760,6760,6760,0
20230710,183800,2186996350,6760,6760,6760,6760,0
20230710,183700,2186996350,6760,6760,6760,6760,0
20230710,183600,2186996350,6760,6760,6760,6760,0
20230710,183500,2186996350,6760,6760,6760,6760,0
20230710,183400,2186996350,6760,6760,6760,6760,0
20230710,183300,2186996350,6760,6760,6760,6760,0
20230710,183200,2186996350,6760,6760,6760,6760,0
20230710,183100,2186996350,6760,6760,6760,6760,0
20230710,183000,2186996350,6760,6760,6760,6760,0
20230710,182900,2186996350,6760,6760,6760,6760,0
20230710,182800,2186996350,6760,6760,6760,6760,0
20230710,182700,2186996350,6760,6760,6760,6760,0
20230710,182600,2186996350,6760,6760,6760,6760,0
20230710,182500,2186996350,6760,6760,6760,6760,0
20230710,182400,2186996350,6760,6760,6760,6760,0
20230710,182300,2186996350,6760,6760,6760,6760,10159
20230710,182200,2186996350,6760,6760,6760,6760,0
20230710,182100,2186996350,6760,6760,6760,6760,0
20230710,182000,2186996350,6760,6760,6760,6760,0
20230710,181900,2186996350,6760,6760,6760,6760,0
20230710,181800,2186996350,6760,6760,6760,6760,0
20230710,181700,2186996350,6760,6760,6760,6760,0
20230710,181600,2186996350,6760,6760,6760,6760,0
20230710,181500,2186996350,6760,6760,6760,6760,0
20230710,181400,2186996350,6760,6760,6760,6760,0
20230710,181300,2186996350,6760,6760,6760,6760,0
20230710,181200,2186996350,6760,6760,6760,6760,0
20230710,181100,2186996350,6760,6760,6760,6760,0
20230710,181000,2186996350,6760,6760,6760,6760,0
20230710,180900,2186996350,6760,6760,6760,6760,0
20230710,180800,2186996350,6760,6760,6760,6760,0
20230710,180700,2186996350,6760,6760,6760,6760,0
20230710,180600,2186996350,6760,6760,6760,6760,0
20230710,180500,2186996350,6760,6760,6760,6760,0
20230710,180400,2186996350,6760,6760,6760,6760,0
20230710,180300,2186996350,6760,6760,6760,6760,0
20230710,180200,2186996350,6760,6760,6760,6760,0
20230710,180100,2186996350,6760,6760,6760,6760,0
20230710,180000,2186996350,6760,6760,6760,6760,0
20230710,175900,2186996350,6760,6760,6760,6760,0
20230710,175800,2186996350,6760,6760,6760,6760,0
20230710,175700,2186996350,6760,6760,6760,6760,0
20230710,175600,2186996350,6760,6760,6760,6760,0
20230710,175500,2186996350,6760,6760,6760,6760,0
20230710,175400,2186996350,6760,6760,6760,6760,0
20230710,175300,2186996350,6760,6760,6760,6760,10159
20230710,175200,2186996350,6760,6760,6760,6760,0
20230710,175100,2186996350,6760,6760,6760,6760,0
20230710,175000,2186996350,6760,6760,6760,6760,0
20230710,174900,2186996350,6760,6760,6760,6760,0
20230710,174800,2186996350,6760,6760,6760,6760,0
20230710,174700,2186996350,6760,6760,6760,6760,0
20230710,174600,2186996350,6760,6760,6760,6760,0
20230710,174500,2186996350,6760,6760,6760,6760,0
20230710,174400,2186996350,6760,6760,6760,6760,0
20230710,174300,2186996350,6760,6760,6760,6760,0
20230710,174200,2186996350,6760,6760,6760,6760,0
20230710,174100,2186996350,6760,6760,6760,6760,0
20230710,174000,2186996350,6760,6760,6760,6760,0
20230710,173900,2186996350,6760,6760,6760,6760,0
20230710,173800,2186996350,6760,6760,6760,6760,0
20230710,173700,2186996350,6760,6760,6760,6760,0
20230710,173600,2186996350,6760,6760,6760,6760,0
20230710,173500,2186996350,6760,6760,6760,6760,0
20230710,173400,2186996350,6760,6760,6760,6760,0
20230710,173300,2186996350,6760,6760,6760,6760,0
20230710,173200,2186996350,6760,6760,6760,6760,0
20230710,173100,2186996350,6760,6760,6760,6760,0
20230710,173000,2186996350,6760,6760,6760,6760,0
20230710,172900,2186996350,6760,6760,6760,6760,0
20230710,172800,2186996350,6760,6760,6760,6760,0
20230710,172700,2186996350,6760,6760,6760,6760,0
20230710,172600,2186996350,6760,6760,6760,6760,0
20230710,172500,2186996350,6760,6760,6760,6760,0
20230710,172400,2186996350,6760,6760,6760,6760,0
20230710,172300,2186996350,6760,6760,6760,6760,10159
20230710,172200,2186996350,6760,6760,6760,6760,0
20230710,172100,2186996350,6760,6760,6760,6760,0
20230710,172000,2186996350,6760,6760,6760,6760,0
20230710,171900,2186996350,6760,6760,6760,6760,0
20230710,171800,2186996350,6760,6760,6760,6760,0
20230710,171700,2186996350,6760,6760,6760,6760,0
20230710,171600,2186996350,6760,6760,6760,6760,0
20230710,171500,2186996350,6760,6760,6760,6760,0
20230710,171400,2186996350,6760,6760,6760,6760,0
20230710,171300,2186996350,6760,6760,6760,6760,0
20230710,171200,2186996350,6760,6760,6760,6760,0
20230710,171100,2186996350,6760,6760,6760,6760,0
20230710,171000,2186996350,6760,6760,6760,6760,0
20230710,170900,2186996350,6760,6760,6760,6760,0
20230710,170800,2186996350,6760,6760,6760,6760,0
20230710,170700,2186996350,6760,6760,6760,6760,0
20230710,170600,2186996350,6760,6760,6760,6760,0
20230710,170500,2186996350,6760,6760,6760,6760,0
20230710,170400,2186996350,6760,6760,6760,6760,0
20230710,170300,2186996350,6760,6760,6760,6760,0
20230710,170200,2186996350,6760,6760,6760,6760,0
20230710,170100,2186996350,6760,6760,6760,6760,0
20230710,170000,2186996350,6760,6760,6760,6760,0
20230710,165900,2186996350,6760,6760,6760,6760,0
20230710,165800,2186996350,6760,6760,6760,6760,0
20230710,165700,2186996350,6760,6760,6760,6760,0
20230710,165600,2186996350,6760,6760,6760,6760,0
20230710,165500,2186996350,6760,6760,6760,6760,0
20230710,165400,2186996350,6760,6760,6760,6760,0
20230710,165300,2186996350,6760,6760,6760,6760,10159
20230710,165200,2186996350,6760,6760,6760,6760,0
20230710,165100,2186996350,6760,6760,6760,6760,0
20230710,165000,2186996350,6760,6760,6760,6760,0
20230710,164900,2186996350,6760,6760,6760,6760,0
20230710,164800,2186996350,6760,6760,6760,6760,0
20230710,164700,2186996350,6760,6760,6760,6760,0
20230710,164600,2186996350,6760,6760,6760,6760,0
20230710,164500,2186996350,6760,6760,6760,6760,0
20230710,164400,2186996350,6760,6760,6760,6760,0
20230710,164300,2186996350,6760,6760,6760,6760,0
20230710,164200,2186996350,6760,6760,6760,6760,0
20230710,164100,2186996350,6760,6760,6760,6760,0
20230710,164000,2186996350,6760,6760,6760,6760,0
20230710,163900,2186996350,6760,6760,6760,6760,0
20230710,163800,2186996350,6760,6760,6760,6760,0
20230710,163700,2186996350,6760,6760,6760,6760,0
20230710,163600,2186996350,6760,6760,6760,6760,0
20230710,163500,2186996350,6760,6760,6760,6760,0
20230710,163400,2186996350,6760,6760,6760,6760,0
20230710,163300,2186996350,6760,6760,6760,6760,0
20230710,163200,2186996350,6760,6760,6760,6760,0
20230710,163100,2186996350,6760,6760,6760,6760,0
20230710,163000,2186996350,6760,6760,6760,6760,0
20230710,162900,2186996350,6760,6760,6760,6760,0
20230710,162800,2186996350,6760,6760,6760,6760,0
20230710,162700,2186996350,6760,6760,6760,6760,0
20230710,162600,2186996350,6760,6760,6760,6760,0
20230710,162500,2186996350,6760,6760,6760,6760,0
20230710,162400,2186996350,6760,6760,6760,6760,0
20230710,162300,2186996350,6760,6760,6760,6760,10159
20230710,162200,2186996350,6760,6760,6760,6760,0
20230710,162100,2186996350,6760,6760,6760,6760,0
20230710,162000,2186996350,6760,6760,6760,6760,0
20230710,161900,2186996350,6760,6760,6760,6760,0
20230710,161800,2186996350,6760,6760,6760,6760,0
20230710,161700,2186996350,6760,6760,6760,6760,0
20230710,161600,2186996350,6760,6760,6760,6760,0
20230710,161500,2186996350,6760,6760,6760,6760,0
20230710,161400,2186996350,6760,6760,6760,6760,0
20230710,161300,2186996350,6760,6760,6760,6760,0
20230710,161200,2186996350,6760,6760,6760,6760,0
20230710,161100,2186996350,6760,6760,6760,6760,0
20230710,161000,2186996350,6760,6760,6760,6760,0
20230710,160900,2186996350,6760,6760,6760,6760,0
20230710,160800,2186996350,6760,6760,6760,6760,0
20230710,160700,2186996350,6760,6760,6760,6760,0
20230710,160600,2186996350,6760,6760,6760,6760,0
20230710,160500,2186996350,6760,6760,6760,6760,0
20230710,160400,2186996350,6760,6760,6760,6760,0
20230710,160300,2186996350,6760,6760,6760,6760,0
20230710,160200,2186996350,6760,6760,6760,6760,0
20230710,160100,2186996350,6760,6760,6760,6760,0
20230710,160000,2186996350,6760,6760,6760,6760,0
20230710,155900,2186996350,6760,6760,6760,6760,0
20230710,155800,2186996350,6760,6760,6760,6760,0
20230710,155700,2186996350,6760,6760,6760,6760,0
20230710,155600,2186996350,6760,6760,6760,6760,0
20230710,155500,2186996350,6760,6760,6760,6760,0
20230710,155400,2186996350,6760,6760,6760,6760,0
20230710,155300,2186996350,6760,6760,6760,6760,10159
20230710,155200,2186996350,6760,6760,6760,6760,0
20230710,155100,2186996350,6760,6760,6760,6760,0
20230710,155000,2186996350,6760,6760,6760,6760,0
20230710,154900,2186996350,6760,6760,6760,6760,0
20230710,154800,2186996350,6760,6760,6760,6760,0
20230710,154700,2186996350,6760,6760,6760,6760,0
20230710,154600,2186996350,6760,6760,6760,6760,0
20230710,154500,2186996350,6760,6760,6760,6760,0
20230710,154400,2186996350,6760,6760,6760,6760,0
20230710,154300,2186996350,6760,6760,6760,6760,0
20230710,154200,2186996350,6760,6760,6760,6760,0
20230710,154100,2186996350,6760,6760,6760,6760,0
20230710,154000,2186996350,6760,6760,6760,6760,0
20230710,153900,2186996350,6760,6760,6760,6760,0
20230710,153800,2186996350,6760,6760,6760,6760,0
20230710,153700,2186996350,6760,6760,6760,6760,0
20230710,153600,2186996350,6760,6760,6760,6760,0
20230710,153500,2186996350,6760,6760,6760,6760,0
20230710,153400,2186996350,6760,6760,6760,6760,0
20230710,153300,2186996350,6760,6760,6760,6760,0
20230710,153200,2186996350,6760,6760,6760,6760,0
20230710,153100,2186996350,6760,6760,6760,6760,0
20230710,153000,2186996350,6760,6760,6760,6760,10159
20230710,152900,2118321510,6770,6770,6770,6770,0
20230710,152800,2118321510,6770,6770,6770,6770,0
20230710,152700,2118321510,6770,6770,6770,6770,0
20230710,152600,2118321510,6770,6770,6770,6770,0
20230710,152500,2118321510,6770,6770,6770,6770,0
20230710,152400,2118321510,6770,6770,6770,6770,0
20230710,152300,2118321510,6770,6770,6770,6770,0
20230710,152200,2118321510,6770,6770,6770,6770,0
20230710,152100,2118321510,6770,6770,6770,6770,0
20230710,152000,2118321510,6770,6770,6770,6770,0
20230710,151900,2118321510,6770,6790,6790,6760,604
20230710,151800,2114228810,6780,6770,6780,6760,1932
20230710,151700,2101158870,6770,6770,6780,6760,937
20230710,151600,2094814720,6780,6780,6780,6750,9785
20230710,151500,2028656110,6780,6780,6780,6780,462
20230710,151400,2025523750,6770,6770,6780,6770,889
20230710,151300,2019501560,6780,6780,6780,6770,657
20230710,151200,2015049870,6790,6790,6790,6790,1
20230710,151100,2015043080,6780,6780,6790,6780,474
20230710,151000,2011828280,6780,6790,6790,6780,609
20230710,150900,2007698960,6790,6790,6790,6780,1044
20230710,150800,2000619980,6790,6790,6790,6790,21
20230710,150700,2000477390,6780,6790,6790,6780,748
20230710,150600,1995403950,6790,6780,6790,6780,390
20230710,150500,1992755870,6780,6780,6780,6780,0
20230710,150400,1992755870,6780,6790,6790,6780,4
20230710,150300,1992728740,6790,6780,6790,6780,5
20230710,150200,1992694830,6770,6760,6780,6760,2967
20230710,150100,1972622830,6770,6770,6770,6770,149
20230710,150000,1971614100,6770,6760,6770,6760,1198
20230710,145900,1963515560,6770,6780,6780,6770,347
20230710,145800,1961165640,6780,6790,6790,6780,513
20230710,145700,1957687390,6790,6770,6790,6770,1331
20230710,145600,1948670610,6770,6780,6780,6760,850
20230710,145500,1942917640,6770,6760,6770,6750,1377
20230710,145400,1933607640,6770,6770,6770,6760,2350
20230710,145300,1917721620,6760,6780,6780,6760,597
20230710,145200,1913682070,6770,6770,6780,6760,1339
20230710,145100,1904624060,6780,6780,6780,6780,0
20230710,145000,1904624060,6780,6760,6790,6760,238
20230710,144900,1903013950,6780,6760,6780,6760,1287
20230710,144800,1894310410,6760,6770,6770,6750,340
20230710,144700,1892012950,6770,6760,6770,6750,742
20230710,144600,1886998560,6760,6760,6760,6760,2257
20230710,144500,1871741240,6760,6770,6770,6760,1128
20230710,144400,1864113960,6770,6770,6780,6760,1111
20230710,144300,1856593840,6770,6760,6770,6760,474
20230710,144200,1853384870,6770,6770,6780,6760,1065
20230710,144100,1846179060,6770,6780,6800,6770,1322
20230710,144000,1837224600,6800,6790,6800,6780,1037
20230710,143900,1830191270,6780,6800,6800,6780,1526
20230710,143800,1819831260,6810,6790,6810,6790,787
20230710,143700,1814485900,6800,6790,6800,6790,628
20230710,143600,1810221770,6790,6800,6800,6790,1548
20230710,143500,1799708830,6800,6790,6810,6790,239
20230710,143400,1798084410,6790,6800,6800,6790,987
20230710,143300,1791382460,6790,6800,6800,6790,1082
20230710,143200,1784033670,6790,6790,6790,6790,627
20230710,143100,1779776340,6800,6790,6800,6790,857
20230710,143000,1773955310,6790,6800,6800,6790,749
20230710,142900,1768863660,6800,6800,6800,6790,703
20230710,142800,1764089730,6800,6790,6800,6780,1169
20230710,142700,1756158100,6790,6790,6790,6790,1050
20230710,142600,1749028600,6790,6800,6800,6790,2976
20230710,142500,1728793540,6800,6800,6800,6800,90
20230710,142400,1728181540,6800,6800,6800,6800,0
20230710,142300,1728181540,6800,6810,6810,6800,234
20230710,142200,1726588100,6810,6810,6810,6810,131
20230710,142100,1725695990,6800,6810,6810,6800,560
20230710,142000,1721887390,6810,6810,6810,6810,0
20230710,141900,1721887390,6810,6810,6810,6800,52
20230710,141800,1721533310,6800,6800,6810,6800,603
20230710,141700,1717427730,6800,6820,6820,6800,515
20230710,141600,1713920550,6810,6810,6810,6800,3158
20230710,141500,1692444600,6810,6810,6810,6810,2361
20230710,141400,1676366190,6810,6830,6830,6810,2030
20230710,141300,1662538810,6820,6830,6830,6820,376
20230710,141200,1659973350,6830,6830,6830,6830,206
20230710,141100,1658566370,6830,6830,6830,6830,1
20230710,141000,1658559540,6820,6830,6830,6820,50
20230710,140900,1658218380,6850,6850,6850,6850,46
20230710,140800,1657903280,6850,6840,6850,6820,573
20230710,140700,1653993990,6840,6830,6840,6830,32
20230710,140600,1653775220,6830,6820,6830,6810,2417
20230710,140500,1637291380,6820,6820,6820,6820,1956
20230710,140400,1623951460,6820,6850,6860,6820,2573
20230710,140300,1606371800,6840,6850,6860,6840,1080
20230710,140200,1598984520,6850,6850,6850,6850,2
20230710,140100,1598970820,6840,6850,6860,6840,2417
20230710,140000,1582413380,6860,6860,6860,6860,117
20230710,135900,1581610760,6870,6860,6870,6850,84
20230710,135800,1581035220,6850,6850,6850,6850,1
20230710,135700,1581028370,6850,6850,6850,6850,0
20230710,135600,1581028370,6850,6860,6860,6850,1116
20230710,135500,1573383440,6860,6860,6860,6860,0
20230710,135400,1573383440,6860,6860,6860,6860,2
20230710,135300,1573369720,6850,6850,6850,6850,0
20230710,135200,1573369720,6850,6850,6850,6850,110
20230710,135100,1572616220,6850,6850,6850,6850,789
20230710,135000,1567211570,6850,6860,6860,6850,753
20230710,134900,1562051000,6860,6870,6870,6860,38
20230710,134800,1561790120,6870,6870,6870,6870,98
20230710,134700,1561116860,6870,6870,6870,6870,0
20230710,134600,1561116860,6870,6870,6870,6870,2
20230710,134500,1561103120,6860,6860,6860,6860,1
20230710,134400,1561096260,6860,6860,6860,6860,0
20230710,134300,1561096260,6860,6870,6890,6860,62
20230710,134200,1560670260,6870,6860,6870,6860,245
20230710,134100,1558987120,6850,6860,6890,6850,401
20230710,134000,1556231330,6860,6860,6860,6860,11
20230710,133900,1556155870,6850,6850,6850,6850,1
20230710,133800,1556149020,6870,6840,6870,6840,7
20230710,133700,1556100990,6880,6830,6880,6830,1641
20230710,133600,1544875930,6840,6830,6840,6820,5923
20230710,133500,1504382470,6830,6830,6840,6820,2843
20230710,133400,1484964780,6840,6860,6860,6830,5582
20230710,133300,1446739160,6850,6860,6860,6850,168
20230710,133200,1445587020,6860,6860,6860,6860,200
20230710,133100,1444215020,6860,6860,6870,6860,114
20230710,133000,1443432950,6860,6860,6860,6860,978
20230710,132900,1436723870,6880,6870,6880,6870,53
20230710,132800,1436359260,6880,6870,6880,6870,14
20230710,132700,1436263040,6890,6890,6890,6890,20
20230710,132600,1436125240,6890,6870,6890,6870,32
20230710,132500,1435904780,6870,6870,6870,6870,2
20230710,132400,1435891040,6870,6860,6870,6860,401
20230710,132300,1433140170,6870,6870,6870,6870,2
20230710,132200,1433126430,6880,6860,6880,6860,9
20230710,132100,1433064640,6890,6890,6890,6890,0
20230710,132000,1433064640,6890,6880,6890,6880,300
20230710,131900,1431000540,6860,6860,6860,6860,164
20230710,131800,1429875500,6860,6860,6860,6860,601
20230710,131700,1425752640,6860,6860,6860,6860,0
20230710,131600,1425752640,6860,6870,6870,6860,151
20230710,131500,1424715980,6860,6870,6870,6860,171
20230710,131400,1423542770,6870,6870,6880,6870,33
20230710,131300,1423315860,6870,6870,6870,6870,135
20230710,131200,1422388410,6870,6870,6870,6870,21
20230710,131100,1422244140,6860,6860,6860,6860,200
20230710,131000,1420872140,6870,6870,6870,6870,72
20230710,130900,1420377500,6860,6860,6860,6860,198
20230710,130800,1419019220,6860,6860,6860,6860,210
20230710,130700,1417578620,6860,6860,6860,6860,60
20230710,130600,1417167020,6860,6860,6860,6850,1179
20230710,130500,1409079100,6860,6860,6860,6860,807
20230710,130400,1403543080,6860,6860,6860,6860,20
20230710,130300,1403405880,6860,6870,6870,6860,837
20230710,130200,1397657200,6870,6870,6870,6870,172
20230710,130100,1396475560,6870,6870,6870,6870,0
20230710,130000,1396475560,6870,6870,6870,6870,1
20230710,125900,1396468690,6870,6870,6870,6870,10
20230710,125800,1396399990,6870,6870,6870,6870,0
20230710,125700,1396399990,6870,6900,6900,6870,187
20230710,125600,1395112970,6900,6900,6900,6900,3
20230710,125500,1395092270,6900,6900,6900,6900,10
20230710,125400,1395023270,6900,6890,6900,6890,55
20230710,125300,1394643870,6890,6890,6890,6890,0
20230710,125200,1394643870,6890,6900,6900,6880,3
20230710,125100,1394623200,6910,6870,6910,6870,1441
20230710,125000,1384719470,6870,6870,6870,6870,1
20230710,124900,1384712600,6870,6900,6900,6870,1793
20230710,124800,1372384320,6890,6890,6890,6890,0
20230710,124700,1372384320,6890,6890,6890,6890,51
20230710,124600,1372032930,6890,6900,6900,6890,70
20230710,124500,1371550530,6900,6900,6900,6900,6
20230710,124400,1371509130,6910,6910,6910,6910,1
20230710,124300,1371502220,6890,6890,6890,6890,42
20230710,124200,1371212840,6890,6900,6900,6890,100
20230710,124100,1370523340,6900,6900,6900,6900,0
20230710,124000,1370523340,6900,6900,6900,6900,0
20230710,123900,1370523340,6900,6910,6910,6900,550
20230710,123800,1366727340,6910,6910,6910,6910,0
20230710,123700,1366727340,6910,6910,6910,6910,3
20230710,123600,1366706610,6910,6910,6910,6910,8
20230710,123500,1366651330,6920,6920,6920,6920,0
20230710,123400,1366651330,6920,6910,6920,6870,4345
20230710,123300,1336708140,6910,6900,6910,6900,1250
20230710,123200,1328074040,6900,6900,6900,6900,60
20230710,123100,1327660040,6900,6900,6900,6900,12
20230710,123000,1327577240,6890,6890,6890,6890,161
20230710,122900,1326467950,6890,6890,6890,6890,1056
20230710,122800,1319192110,6880,6890,6890,6880,17
20230710,122700,1319075010,6890,6900,6900,6890,940
20230710,122600,1312597260,6900,6890,6900,6890,501
20230710,122500,1309140370,6900,6900,6900,6900,50
20230710,122400,1308795370,6910,6900,6910,6900,200
20230710,122300,1307414370,6900,6900,6900,6900,410
20230710,122200,1304585370,6910,6890,6910,6890,2703
20230710,122100,1285960400,6900,6900,6910,6900,820
20230710,122000,1280300740,6900,6890,6900,6890,972
20230710,121900,1273594440,6890,6890,6890,6890,650
20230710,121800,1269115940,6900,6890,6900,6890,268
20230710,121700,1267267510,6900,6890,6900,6890,1861
20230710,121600,1254426930,6900,6900,6900,6900,116
20230710,121500,1253626530,6900,6900,6900,6900,3
20230710,121400,1253605830,6890,6890,6890,6890,50
20230710,121300,1253261330,6900,6900,6900,6900,86
20230710,121200,1252667930,6900,6890,6900,6890,179
20230710,121100,1251433340,6890,6890,6890,6890,0
20230710,121000,1251433340,6890,6890,6890,6890,500
20230710,120900,1247988340,6900,6900,6900,6900,134
20230710,120800,1247063740,6900,6900,6900,6900,0
20230710,120700,1247063740,6900,6900,6900,6900,0
20230710,120600,1247063740,6900,6900,6900,6900,147
20230710,120500,1246049440,6900,6900,6900,6900,60
20230710,120400,1245635440,6900,6900,6900,6900,20
20230710,120300,1245497440,6900,6900,6900,6900,11
20230710,120200,1245421540,6900,6900,6900,6900,132
20230710,120100,1244510740,6890,6900,6900,6890,185
20230710,120000,1243234250,6900,6900,6900,6900,422
20230710,115900,1240322450,6900,6900,6900,6900,50
20230710,115800,1239977450,6910,6910,6910,6910,51
20230710,115700,1239625040,6900,6900,6900,6900,1
20230710,115600,1239618140,6910,6910,6910,6910,255
20230710,115500,1237856090,6910,6910,6910,6910,2
20230710,115400,1237842270,6910,6920,6920,6910,353
20230710,115300,1235400240,6930,6930,6930,6930,110
20230710,115200,1234637940,6930,6920,6930,6920,225
20230710,115100,1233079340,6920,6920,6920,6920,0
20230710,115000,1233079340,6920,6920,6920,6920,100
20230710,114900,1232387340,6910,6910,6910,6910,0
20230710,114800,1232387340,6910,6910,6910,6910,0
20230710,114700,1232387340,6910,6920,6920,6910,330
20230710,114600,1230104240,6920,6920,6920,6920,10
20230710,114500,1230035040,6920,6920,6920,6920,197
20230710,114400,1228671800,6930,6930,6930,6920,42
20230710,114300,1228380810,6930,6930,6930,6930,56
20230710,114200,1227992730,6930,6920,6930,6920,15
20230710,114100,1227888830,6920,6920,6920,6920,164
20230710,114000,1226753950,6920,6920,6920,6920,86
20230710,113900,1226158830,6920,6920,6920,6920,39
20230710,113800,1225888950,6930,6930,6940,6930,32
20230710,113700,1225667090,6940,6930,6940,6930,52
20230710,113600,1225306680,6930,6940,6940,6930,100
20230710,113500,1224612780,6930,6940,6940,6930,767
20230710,113400,1219296370,6940,6940,6940,6940,20
20230710,113300,1219157570,6930,6930,6940,6910,2769
20230710,113200,1199963470,6930,6930,6930,6930,324
20230710,113100,1197718150,6930,6930,6930,6920,446
20230710,113000,1194627410,6930,6920,6930,6920,1050
20230710,112900,1187359950,6920,6910,6920,6910,1907
20230710,112800,1174172580,6910,6910,6910,6910,50
20230710,112700,1173827080,6910,6910,6910,6910,1218
20230710,112600,1165410700,6910,6910,6910,6910,133
20230710,112500,1164491670,6910,6910,6910,6910,30
20230710,112400,1164284370,6910,6910,6910,6910,0
20230710,112300,1164284370,6910,6910,6910,6910,80
20230710,112200,1163731570,6910,6910,6910,6910,36
20230710,112100,1163482810,6910,6900,6910,6900,406
20230710,112000,1160681170,6900,6900,6900,6900,25
20230710,111900,1160508670,6900,6900,6900,6900,1
20230710,111800,1160501770,6880,6880,6880,6880,0
20230710,111700,1160501770,6880,6890,6900,6880,877
20230710,111600,1154466450,6900,6900,6900,6900,10
20230710,111500,1154397450,6910,6910,6910,6910,457
20230710,111400,1151239580,6910,6910,6910,6910,0
20230710,111300,1151239580,6910,6890,6910,6890,6
20230710,111200,1151198220,6910,6910,6910,6910,1
20230710,111100,1151191310,6910,6890,6910,6890,508
20230710,111000,1147689580,6890,6890,6890,6890,21
20230710,110900,1147544890,6890,6890,6890,6880,506
20230710,110800,1144063550,6880,6880,6880,6880,499
20230710,110700,1140630430,6880,6890,6890,6880,497
20230710,110600,1137206110,6890,6900,6900,6890,306
20230710,110500,1135097750,6890,6890,6890,6890,17
20230710,110400,1134980620,6890,6890,6890,6890,53
20230710,110300,1134615450,6890,6890,6890,6890,1
20230710,110200,1134608560,6900,6900,6900,6900,0
20230710,110100,1134608560,6900,6900,6900,6900,823
20230710,110000,1128929860,6900,6880,6900,6880,12
20230710,105900,1128847260,6900,6900,6900,6900,173
20230710,105800,1127653560,6890,6890,6890,6870,1307
20230710,105700,1118660400,6890,6890,6890,6890,712
20230710,105600,1113754720,6890,6890,6900,6880,722
20230710,105500,1108784700,6890,6880,6900,6880,480
20230710,105400,1105479570,6900,6900,6900,6880,402
20230710,105300,1102710120,6900,6900,6900,6890,384
20230710,105200,1100063020,6900,6900,6900,6890,232
20230710,105100,1098462240,6890,6890,6900,6890,254
20230710,105000,1096711930,6890,6870,6900,6870,22
20230710,104900,1096560410,6860,6880,6880,6860,358
20230710,104800,1094103430,6860,6860,6870,6860,404
20230710,104700,1091331970,6870,6920,6920,6870,631
20230710,104600,1086993070,6920,6870,6920,6870,720
20230710,104500,1082023930,6880,6880,6880,6860,1336
20230710,104400,1072839410,6880,6870,6880,6870,135
20230710,104300,1071910910,6880,6870,6880,6870,728
20230710,104200,1066907870,6880,6880,6880,6880,60
20230710,104100,1066495070,6890,6890,6890,6880,1238
20230710,104000,1057970250,6890,6890,6890,6880,188
20230710,103900,1056675010,6890,6910,6920,6890,974
20230710,103800,1049954580,6920,6920,6920,6920,187
20230710,103700,1048660540,6900,6910,6910,6900,607
20230710,103600,1044471710,6920,6910,6920,6900,364
20230710,103500,1041958990,6910,6930,6930,6910,1398
20230710,103400,1032288450,6930,6930,6940,6930,1241
20230710,103300,1023687890,6930,6920,6930,6920,1034
20230710,103200,1016527210,6920,6920,6920,6920,127
20230710,103100,1015648370,6920,6930,6930,6910,927
20230710,103000,1009236960,6920,6920,6920,6920,107
20230710,102900,1008496520,6930,6910,6930,6910,2994
20230710,102800,987773200,6900,6880,6900,6880,1566
20230710,102700,976988090,6880,6870,6880,6870,2161
20230710,102600,962140020,6860,6860,6860,6860,594
20230710,102500,958065180,6870,6870,6870,6860,115
20230710,102400,957276130,6870,6870,6870,6870,7
20230710,102300,957228040,6870,6870,6870,6870,251
20230710,102200,955503670,6860,6870,6870,6860,1142
20230710,102100,947668130,6870,6870,6870,6870,1
20230710,102000,947661260,6870,6870,6870,6870,34
20230710,101900,947427680,6870,6870,6870,6860,80
20230710,101800,946878180,6850,6870,6870,6850,4030
20230710,101700,919259950,6880,6880,6880,6860,3027
20230710,101600,898481270,6890,6900,6900,6880,632
20230710,101500,894120890,6890,6890,6890,6880,2717
20230710,101400,875404960,6890,6900,6910,6890,3790
20230710,101300,849251940,6900,6900,6900,6900,995
20230710,101200,842386440,6900,6900,6900,6890,1590
20230710,101100,831416530,6900,6890,6900,6890,293
20230710,101000,829397030,6900,6890,6900,6890,67
20230710,100900,828935330,6890,6880,6890,6880,460
20230710,100800,825766030,6890,6880,6890,6880,154
20230710,100700,824705900,6880,6870,6890,6860,4146
20230710,100600,796199670,6880,6870,6880,6870,169
20230710,100500,795037630,6880,6880,6880,6870,269
20230710,100400,793187710,6870,6890,6890,6870,675
20230710,100300,788545460,6890,6900,6900,6890,1245
20230710,100200,779963820,6890,6890,6890,6890,117
20230710,100100,779157690,6890,6890,6890,6890,547
20230710,100000,775388860,6890,6890,6890,6880,422
20230710,095900,772483690,6880,6880,6890,6880,387
20230710,095800,769820320,6880,6880,6880,6870,495
20230710,095700,766415320,6880,6880,6880,6880,151
20230710,095600,765376440,6880,6870,6880,6870,1451
20230710,095500,755400020,6860,6860,6860,6860,125
20230710,095400,754542520,6860,6860,6860,6860,73
20230710,095300,754041740,6850,6850,6860,6850,880
20230710,095200,748005730,6850,6850,6860,6850,1153
20230710,095100,740107640,6860,6870,6870,6860,602
20230710,095000,735972720,6870,6870,6870,6870,303
20230710,094900,733891110,6870,6850,6870,6840,787
20230710,094800,728503130,6870,6860,6870,6850,2235
20230710,094700,713180580,6880,6870,6880,6870,1135
20230710,094600,705383110,6870,6860,6880,6860,1816
20230710,094500,692901250,6870,6840,6870,6840,1451
20230710,094400,682962540,6840,6840,6840,6840,82
20230710,094300,682401660,6840,6840,6840,6830,111
20230710,094200,681643020,6840,6850,6850,6840,152
20230710,094100,680602730,6850,6830,6850,6830,1451
20230710,094000,670682250,6820,6830,6830,6820,469
20230710,093900,667483660,6820,6830,6830,6820,2809
20230710,093800,648316160,6830,6810,6830,6810,4052
20230710,093700,620680280,6810,6800,6810,6800,825
20230710,093600,615067080,6800,6800,6800,6800,15
20230710,093500,614965080,6800,6780,6800,6780,1045
20230710,093400,607870610,6780,6780,6780,6760,263
20230710,093300,606091570,6770,6760,6780,6760,31
20230710,093200,605881580,6750,6790,6790,6750,1912
20230710,093100,592972890,6790,6750,6790,6750,1121
20230710,093000,585405980,6750,6740,6760,6740,2979
20230710,092900,565311750,6740,6740,6750,6740,2481
20230710,092800,548578910,6750,6740,6750,6740,316
20230710,092700,546446960,6740,6750,6750,6740,1950
20230710,092600,533301760,6740,6760,6760,6740,4202
20230710,092500,504956250,6760,6760,6760,6760,3087
20230710,092400,484088130,6760,6770,6770,6760,1574
20230710,092300,473437150,6760,6820,6820,6760,1565
20230710,092200,462848690,6820,6830,6830,6770,5673
20230710,092100,424239710,6830,6830,6840,6830,268
20230710,092000,422409080,6810,6800,6810,6800,5488
20230710,091900,385040340,6800,6780,6800,6780,3593
20230710,091800,360614280,6780,6750,6780,6750,1451
20230710,091700,350793210,6750,6760,6760,6730,4656
20230710,091600,319405230,6770,6780,6780,6770,212
20230710,091500,317968980,6780,6760,6780,6750,5060
20230710,091400,283784210,6770,6760,6770,6760,325
20230710,091300,281586760,6760,6760,6760,6760,961
20230710,091200,275090400,6760,6750,6760,6740,2574
20230710,091100,257711130,6750,6760,6760,6730,318
20230710,091000,255568470,6750,6750,6750,6720,3527
20230710,090900,231833070,6750,6750,6770,6720,5250
20230710,090800,196476570,6740,6760,6760,6740,3391
20230710,090700,173587900,6760,6770,6770,6760,2354
20230710,090600,157668430,6770,6810,6810,6770,4364
20230710,090500,128018220,6810,6810,6810,6800,3452
20230710,090400,104529430,6800,6800,6800,6800,471
20230710,090300,101326630,6800,6800,6810,6800,2009
20230710,090200,87653730,6800,6810,6810,6800,3176
20230710,090100,66037500,6810,6850,6850,6810,1366
20230710,090000,56725700,6850,6810,6850,6800,8327