KissMeData/089970/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,194700,2153272260,16640,16640,16640,16640,2688
20230710,194600,2153272260,16640,16640,16640,16640,0
20230710,194500,2153272260,16640,16640,16640,16640,0
20230710,194400,2153272260,16640,16640,16640,16640,0
20230710,194300,2153272260,16640,16640,16640,16640,0
20230710,194200,2153272260,16640,16640,16640,16640,0
20230710,194100,2153272260,16640,16640,16640,16640,0
20230710,194000,2153272260,16640,16640,16640,16640,0
20230710,193900,2153272260,16640,16640,16640,16640,0
20230710,193800,2153272260,16640,16640,16640,16640,0
20230710,193700,2153272260,16640,16640,16640,16640,0
20230710,193600,2153272260,16640,16640,16640,16640,0
20230710,193500,2153272260,16640,16640,16640,16640,0
20230710,193400,2153272260,16640,16640,16640,16640,0
20230710,193300,2153272260,16640,16640,16640,16640,0
20230710,193200,2153272260,16640,16640,16640,16640,0
20230710,193100,2153272260,16640,16640,16640,16640,0
20230710,193000,2153272260,16640,16640,16640,16640,0
20230710,192900,2153272260,16640,16640,16640,16640,0
20230710,192800,2153272260,16640,16640,16640,16640,0
20230710,192700,2153272260,16640,16640,16640,16640,0
20230710,192600,2153272260,16640,16640,16640,16640,0
20230710,192500,2153272260,16640,16640,16640,16640,0
20230710,192400,2153272260,16640,16640,16640,16640,0
20230710,192300,2153272260,16640,16640,16640,16640,0
20230710,192200,2153272260,16640,16640,16640,16640,0
20230710,192100,2153272260,16640,16640,16640,16640,0
20230710,192000,2153272260,16640,16640,16640,16640,0
20230710,191900,2153272260,16640,16640,16640,16640,0
20230710,191800,2153272260,16640,16640,16640,16640,0
20230710,191700,2153272260,16640,16640,16640,16640,2688
20230710,191600,2153272260,16640,16640,16640,16640,0
20230710,191500,2153272260,16640,16640,16640,16640,0
20230710,191400,2153272260,16640,16640,16640,16640,0
20230710,191300,2153272260,16640,16640,16640,16640,0
20230710,191200,2153272260,16640,16640,16640,16640,0
20230710,191100,2153272260,16640,16640,16640,16640,0
20230710,191000,2153272260,16640,16640,16640,16640,0
20230710,190900,2153272260,16640,16640,16640,16640,0
20230710,190800,2153272260,16640,16640,16640,16640,0
20230710,190700,2153272260,16640,16640,16640,16640,0
20230710,190600,2153272260,16640,16640,16640,16640,0
20230710,190500,2153272260,16640,16640,16640,16640,0
20230710,190400,2153272260,16640,16640,16640,16640,0
20230710,190300,2153272260,16640,16640,16640,16640,0
20230710,190200,2153272260,16640,16640,16640,16640,0
20230710,190100,2153272260,16640,16640,16640,16640,0
20230710,190000,2153272260,16640,16640,16640,16640,0
20230710,185900,2153272260,16640,16640,16640,16640,0
20230710,185800,2153272260,16640,16640,16640,16640,0
20230710,185700,2153272260,16640,16640,16640,16640,0
20230710,185600,2153272260,16640,16640,16640,16640,0
20230710,185500,2153272260,16640,16640,16640,16640,0
20230710,185400,2153272260,16640,16640,16640,16640,0
20230710,185300,2153272260,16640,16640,16640,16640,0
20230710,185200,2153272260,16640,16640,16640,16640,0
20230710,185100,2153272260,16640,16640,16640,16640,0
20230710,185000,2153272260,16640,16640,16640,16640,0
20230710,184900,2153272260,16640,16640,16640,16640,0
20230710,184800,2153272260,16640,16640,16640,16640,0
20230710,184700,2153272260,16640,16640,16640,16640,2688
20230710,184600,2153272260,16640,16640,16640,16640,0
20230710,184500,2153272260,16640,16640,16640,16640,0
20230710,184400,2153272260,16640,16640,16640,16640,0
20230710,184300,2153272260,16640,16640,16640,16640,0
20230710,184200,2153272260,16640,16640,16640,16640,0
20230710,184100,2153272260,16640,16640,16640,16640,0
20230710,184000,2153272260,16640,16640,16640,16640,0
20230710,183900,2153272260,16640,16640,16640,16640,0
20230710,183800,2153272260,16640,16640,16640,16640,0
20230710,183700,2153272260,16640,16640,16640,16640,0
20230710,183600,2153272260,16640,16640,16640,16640,0
20230710,183500,2153272260,16640,16640,16640,16640,0
20230710,183400,2153272260,16640,16640,16640,16640,0
20230710,183300,2153272260,16640,16640,16640,16640,0
20230710,183200,2153272260,16640,16640,16640,16640,0
20230710,183100,2153272260,16640,16640,16640,16640,0
20230710,183000,2153272260,16640,16640,16640,16640,0
20230710,182900,2153272260,16640,16640,16640,16640,0
20230710,182800,2153272260,16640,16640,16640,16640,0
20230710,182700,2153272260,16640,16640,16640,16640,0
20230710,182600,2153272260,16640,16640,16640,16640,0
20230710,182500,2153272260,16640,16640,16640,16640,0
20230710,182400,2153272260,16640,16640,16640,16640,0
20230710,182300,2153272260,16640,16640,16640,16640,0
20230710,182200,2153272260,16640,16640,16640,16640,0
20230710,182100,2153272260,16640,16640,16640,16640,0
20230710,182000,2153272260,16640,16640,16640,16640,0
20230710,181900,2153272260,16640,16640,16640,16640,0
20230710,181800,2153272260,16640,16640,16640,16640,0
20230710,181700,2153272260,16640,16640,16640,16640,2688
20230710,181600,2153272260,16640,16640,16640,16640,0
20230710,181500,2153272260,16640,16640,16640,16640,0
20230710,181400,2153272260,16640,16640,16640,16640,0
20230710,181300,2153272260,16640,16640,16640,16640,0
20230710,181200,2153272260,16640,16640,16640,16640,0
20230710,181100,2153272260,16640,16640,16640,16640,0
20230710,181000,2153272260,16640,16640,16640,16640,0
20230710,180900,2153272260,16640,16640,16640,16640,0
20230710,180800,2153272260,16640,16640,16640,16640,0
20230710,180700,2153272260,16640,16640,16640,16640,0
20230710,180600,2153272260,16640,16640,16640,16640,0
20230710,180500,2153272260,16640,16640,16640,16640,0
20230710,180400,2153272260,16640,16640,16640,16640,0
20230710,180300,2153272260,16640,16640,16640,16640,0
20230710,180200,2153272260,16640,16640,16640,16640,0
20230710,180100,2153272260,16640,16640,16640,16640,0
20230710,180000,2153272260,16640,16640,16640,16640,0
20230710,175900,2153272260,16640,16640,16640,16640,0
20230710,175800,2153272260,16640,16640,16640,16640,0
20230710,175700,2153272260,16640,16640,16640,16640,0
20230710,175600,2153272260,16640,16640,16640,16640,0
20230710,175500,2153272260,16640,16640,16640,16640,0
20230710,175400,2153272260,16640,16640,16640,16640,0
20230710,175300,2153272260,16640,16640,16640,16640,0
20230710,175200,2153272260,16640,16640,16640,16640,0
20230710,175100,2153272260,16640,16640,16640,16640,0
20230710,175000,2153272260,16640,16640,16640,16640,0
20230710,174900,2153272260,16640,16640,16640,16640,0
20230710,174800,2153272260,16640,16640,16640,16640,0
20230710,174700,2153272260,16640,16640,16640,16640,2688
20230710,174600,2153272260,16640,16640,16640,16640,0
20230710,174500,2153272260,16640,16640,16640,16640,0
20230710,174400,2153272260,16640,16640,16640,16640,0
20230710,174300,2153272260,16640,16640,16640,16640,0
20230710,174200,2153272260,16640,16640,16640,16640,0
20230710,174100,2153272260,16640,16640,16640,16640,0
20230710,174000,2153272260,16640,16640,16640,16640,0
20230710,173900,2153272260,16640,16640,16640,16640,0
20230710,173800,2153272260,16640,16640,16640,16640,0
20230710,173700,2153272260,16640,16640,16640,16640,0
20230710,173600,2153272260,16640,16640,16640,16640,0
20230710,173500,2153272260,16640,16640,16640,16640,0
20230710,173400,2153272260,16640,16640,16640,16640,0
20230710,173300,2153272260,16640,16640,16640,16640,0
20230710,173200,2153272260,16640,16640,16640,16640,0
20230710,173100,2153272260,16640,16640,16640,16640,0
20230710,173000,2153272260,16640,16640,16640,16640,0
20230710,172900,2153272260,16640,16640,16640,16640,0
20230710,172800,2153272260,16640,16640,16640,16640,0
20230710,172700,2153272260,16640,16640,16640,16640,0
20230710,172600,2153272260,16640,16640,16640,16640,0
20230710,172500,2153272260,16640,16640,16640,16640,0
20230710,172400,2153272260,16640,16640,16640,16640,0
20230710,172300,2153272260,16640,16640,16640,16640,0
20230710,172200,2153272260,16640,16640,16640,16640,0
20230710,172100,2153272260,16640,16640,16640,16640,0
20230710,172000,2153272260,16640,16640,16640,16640,0
20230710,171900,2153272260,16640,16640,16640,16640,0
20230710,171800,2153272260,16640,16640,16640,16640,0
20230710,171700,2153272260,16640,16640,16640,16640,2688
20230710,171600,2153272260,16640,16640,16640,16640,0
20230710,171500,2153272260,16640,16640,16640,16640,0
20230710,171400,2153272260,16640,16640,16640,16640,0
20230710,171300,2153272260,16640,16640,16640,16640,0
20230710,171200,2153272260,16640,16640,16640,16640,0
20230710,171100,2153272260,16640,16640,16640,16640,0
20230710,171000,2153272260,16640,16640,16640,16640,0
20230710,170900,2153272260,16640,16640,16640,16640,0
20230710,170800,2153272260,16640,16640,16640,16640,0
20230710,170700,2153272260,16640,16640,16640,16640,0
20230710,170600,2153272260,16640,16640,16640,16640,0
20230710,170500,2153272260,16640,16640,16640,16640,0
20230710,170400,2153272260,16640,16640,16640,16640,0
20230710,170300,2153272260,16640,16640,16640,16640,0
20230710,170200,2153272260,16640,16640,16640,16640,0
20230710,170100,2153272260,16640,16640,16640,16640,0
20230710,170000,2153272260,16640,16640,16640,16640,0
20230710,165900,2153272260,16640,16640,16640,16640,0
20230710,165800,2153272260,16640,16640,16640,16640,0
20230710,165700,2153272260,16640,16640,16640,16640,0
20230710,165600,2153272260,16640,16640,16640,16640,0
20230710,165500,2153272260,16640,16640,16640,16640,0
20230710,165400,2153272260,16640,16640,16640,16640,0
20230710,165300,2153272260,16640,16640,16640,16640,0
20230710,165200,2153272260,16640,16640,16640,16640,0
20230710,165100,2153272260,16640,16640,16640,16640,0
20230710,165000,2153272260,16640,16640,16640,16640,0
20230710,164900,2153272260,16640,16640,16640,16640,0
20230710,164800,2153272260,16640,16640,16640,16640,0
20230710,164700,2153272260,16640,16640,16640,16640,2688
20230710,164600,2153272260,16640,16640,16640,16640,0
20230710,164500,2153272260,16640,16640,16640,16640,0
20230710,164400,2153272260,16640,16640,16640,16640,0
20230710,164300,2153272260,16640,16640,16640,16640,0
20230710,164200,2153272260,16640,16640,16640,16640,0
20230710,164100,2153272260,16640,16640,16640,16640,0
20230710,164000,2153272260,16640,16640,16640,16640,0
20230710,163900,2153272260,16640,16640,16640,16640,0
20230710,163800,2153272260,16640,16640,16640,16640,0
20230710,163700,2153272260,16640,16640,16640,16640,0
20230710,163600,2153272260,16640,16640,16640,16640,0
20230710,163500,2153272260,16640,16640,16640,16640,0
20230710,163400,2153272260,16640,16640,16640,16640,0
20230710,163300,2153272260,16640,16640,16640,16640,0
20230710,163200,2153272260,16640,16640,16640,16640,0
20230710,163100,2153272260,16640,16640,16640,16640,0
20230710,163000,2153272260,16640,16640,16640,16640,0
20230710,162900,2153272260,16640,16640,16640,16640,0
20230710,162800,2153272260,16640,16640,16640,16640,0
20230710,162700,2153272260,16640,16640,16640,16640,0
20230710,162600,2153272260,16640,16640,16640,16640,0
20230710,162500,2153272260,16640,16640,16640,16640,0
20230710,162400,2153272260,16640,16640,16640,16640,0
20230710,162300,2153272260,16640,16640,16640,16640,0
20230710,162200,2153272260,16640,16640,16640,16640,0
20230710,162100,2153272260,16640,16640,16640,16640,0
20230710,162000,2153272260,16640,16640,16640,16640,0
20230710,161900,2153272260,16640,16640,16640,16640,0
20230710,161800,2153272260,16640,16640,16640,16640,0
20230710,161700,2153272260,16640,16640,16640,16640,2688
20230710,161600,2153272260,16640,16640,16640,16640,0
20230710,161500,2153272260,16640,16640,16640,16640,0
20230710,161400,2153272260,16640,16640,16640,16640,0
20230710,161300,2153272260,16640,16640,16640,16640,0
20230710,161200,2153272260,16640,16640,16640,16640,0
20230710,161100,2153272260,16640,16640,16640,16640,0
20230710,161000,2153272260,16640,16640,16640,16640,0
20230710,160900,2153272260,16640,16640,16640,16640,0
20230710,160800,2153272260,16640,16640,16640,16640,0
20230710,160700,2153272260,16640,16640,16640,16640,0
20230710,160600,2153272260,16640,16640,16640,16640,0
20230710,160500,2153272260,16640,16640,16640,16640,0
20230710,160400,2153272260,16640,16640,16640,16640,0
20230710,160300,2153272260,16640,16640,16640,16640,0
20230710,160200,2153272260,16640,16640,16640,16640,0
20230710,160100,2153272260,16640,16640,16640,16640,0
20230710,160000,2153272260,16640,16640,16640,16640,0
20230710,155900,2153272260,16640,16640,16640,16640,0
20230710,155800,2153272260,16640,16640,16640,16640,0
20230710,155700,2153272260,16640,16640,16640,16640,0
20230710,155600,2153272260,16640,16640,16640,16640,0
20230710,155500,2153272260,16640,16640,16640,16640,0
20230710,155400,2153272260,16640,16640,16640,16640,0
20230710,155300,2153272260,16640,16640,16640,16640,0
20230710,155200,2153272260,16640,16640,16640,16640,0
20230710,155100,2153272260,16640,16640,16640,16640,0
20230710,155000,2153272260,16640,16640,16640,16640,0
20230710,154900,2153272260,16640,16640,16640,16640,0
20230710,154800,2153272260,16640,16640,16640,16640,0
20230710,154700,2153272260,16640,16640,16640,16640,2688
20230710,154600,2153272260,16640,16640,16640,16640,0
20230710,154500,2153272260,16640,16640,16640,16640,0
20230710,154400,2153272260,16640,16640,16640,16640,0
20230710,154300,2153272260,16640,16640,16640,16640,0
20230710,154200,2153272260,16640,16640,16640,16640,0
20230710,154100,2153272260,16640,16640,16640,16640,0
20230710,154000,2153272260,16640,16640,16640,16640,0
20230710,153900,2153272260,16640,16640,16640,16640,0
20230710,153800,2153272260,16640,16640,16640,16640,0
20230710,153700,2153272260,16640,16640,16640,16640,0
20230710,153600,2153272260,16640,16640,16640,16640,0
20230710,153500,2153272260,16640,16640,16640,16640,0
20230710,153400,2153272260,16640,16640,16640,16640,0
20230710,153300,2153272260,16640,16640,16640,16640,0
20230710,153200,2153272260,16640,16640,16640,16640,0
20230710,153100,2153272260,16640,16640,16640,16640,0
20230710,153000,2153272260,16640,16640,16640,16640,2688
20230710,152900,2108543940,16530,16530,16530,16530,0
20230710,152800,2108543940,16530,16530,16530,16530,0
20230710,152700,2108543940,16530,16530,16530,16530,0
20230710,152600,2108543940,16530,16530,16530,16530,0
20230710,152500,2108543940,16530,16530,16530,16530,0
20230710,152400,2108543940,16530,16530,16530,16530,0
20230710,152300,2108543940,16530,16530,16530,16530,0
20230710,152200,2108543940,16530,16530,16530,16530,0
20230710,152100,2108543940,16530,16530,16530,16530,0
20230710,152000,2108543940,16530,16530,16530,16530,0
20230710,151900,2108543940,16530,16540,16550,16530,54
20230710,151800,2107650780,16500,16490,16500,16490,111
20230710,151700,2105819310,16500,16490,16500,16490,34
20230710,151600,2105258630,16490,16480,16490,16480,175
20230710,151500,2102374300,16480,16360,16480,16360,63
20230710,151400,2101337160,16370,16360,16370,16360,49
20230710,151300,2100535490,16350,16470,16470,16310,2448
20230710,151200,2060427720,16470,16480,16480,16470,33
20230710,151100,2059883910,16470,16490,16500,16470,169
20230710,151000,2057098940,16490,16510,16510,16480,70
20230710,150900,2055944580,16500,16500,16510,16490,209
20230710,150800,2052495730,16530,16500,16540,16490,300
20230710,150700,2047540130,16500,16470,16500,16470,812
20230710,150600,2034149290,16470,16460,16480,16420,2617
20230710,150500,1991149880,16430,16460,16470,16430,1252
20230710,150400,1970561550,16460,16480,16480,16450,529
20230710,150300,1961853810,16470,16470,16470,16460,1169
20230710,150200,1942606110,16470,16490,16490,16470,112
20230710,150100,1940761330,16480,16500,16500,16480,594
20230710,150000,1930970550,16490,16500,16500,16490,83
20230710,145900,1929601710,16500,16510,16510,16500,22
20230710,145800,1929238690,16500,16510,16510,16500,149
20230710,145700,1926779770,16510,16510,16520,16510,168
20230710,145600,1924006060,16510,16520,16520,16510,821
20230710,145500,1910446120,16520,16520,16530,16520,70
20230710,145400,1909289700,16520,16520,16540,16510,29
20230710,145300,1908810570,16500,16500,16500,16500,400
20230710,145200,1902210570,16490,16470,16490,16470,428
20230710,145100,1895155430,16470,16470,16480,16470,66
20230710,145000,1894068390,16470,16470,16470,16470,26
20230710,144900,1893640170,16470,16470,16480,16470,63
20230710,144800,1892602530,16470,16480,16480,16470,71
20230710,144700,1891433140,16470,16470,16470,16470,74
20230710,144600,1890214360,16470,16480,16490,16470,590
20230710,144500,1880492330,16480,16490,16500,16480,347
20230710,144400,1874770510,16500,16490,16500,16490,70
20230710,144300,1873616190,16490,16490,16500,16490,299
20230710,144200,1868685650,16490,16490,16490,16490,255
20230710,144100,1864480700,16490,16500,16500,16490,70
20230710,144000,1863326380,16490,16500,16500,16490,58
20230710,143900,1862369930,16490,16500,16500,16490,102
20230710,143800,1860687070,16500,16500,16510,16500,65
20230710,143700,1859614540,16500,16510,16510,16500,74
20230710,143600,1858393520,16500,16500,16500,16500,60
20230710,143500,1857403520,16500,16500,16510,16500,64
20230710,143400,1856347490,16500,16500,16510,16500,78
20230710,143300,1855060460,16510,16490,16510,16490,1388
20230710,143200,1832158810,16500,16510,16510,16500,621
20230710,143100,1821912220,16510,16520,16520,16510,86
20230710,143000,1820492010,16520,16510,16520,16510,107
20230710,142900,1818725420,16510,16520,16520,16510,67
20230710,142800,1817619220,16510,16500,16510,16500,19
20230710,142700,1817305540,16500,16500,16510,16500,318
20230710,142600,1812058400,16500,16510,16510,16500,4
20230710,142500,1811992370,16490,16490,16500,16490,1277
20230710,142400,1790922950,16500,16560,16560,16500,2015
20230710,142300,1757610070,16560,16630,16630,16560,1099
20230710,142200,1739355530,16630,16650,16650,16630,631
20230710,142100,1728854320,16650,16670,16670,16650,155
20230710,142000,1726272740,16660,16660,16660,16660,62
20230710,141900,1725239820,16660,16650,16660,16650,175
20230710,141800,1722324910,16660,16660,16660,16660,3
20230710,141700,1722274930,16650,16660,16660,16650,15
20230710,141600,1722025170,16650,16660,16660,16650,18
20230710,141500,1721725450,16650,16660,16660,16650,19
20230710,141400,1721409070,16650,16650,16650,16650,20
20230710,141300,1721076070,16660,16660,16670,16660,18
20230710,141200,1720776170,16660,16660,16660,16660,16
20230710,141100,1720509610,16670,16660,16670,16660,20
20230710,141000,1720176380,16660,16670,16670,16660,20
20230710,140900,1719843160,16670,16670,16670,16670,3
20230710,140800,1719793150,16660,16660,16660,16660,20
20230710,140700,1719459950,16730,16670,16730,16670,624
20230710,140600,1709025230,16650,16650,16700,16650,36
20230710,140500,1708425780,16660,16630,16660,16630,198
20230710,140400,1705129330,16630,16630,16630,16630,56
20230710,140300,1704198050,16630,16620,16630,16620,18
20230710,140200,1703898860,16620,16630,16630,16620,21
20230710,140100,1703549820,16620,16620,16620,16620,14
20230710,140000,1703317140,16630,16620,16630,16620,22
20230710,135900,1702951450,16630,16630,16630,16630,3
20230710,135800,1702901560,16640,16620,16640,16620,277
20230710,135700,1698292680,16630,16620,16630,16620,216
20230710,135600,1694700730,16620,16630,16630,16620,24
20230710,135500,1694301830,16630,16630,16630,16630,5
20230710,135400,1694218680,16620,16620,16620,16620,17
20230710,135300,1693936140,16620,16620,16620,16620,17
20230710,135200,1693653600,16610,16640,16640,16610,217
20230710,135100,1690043230,16600,16600,16600,16600,16
20230710,135000,1689777630,16600,16610,16610,16600,273
20230710,134900,1685243270,16610,16620,16620,16610,213
20230710,134800,1681705100,16620,16620,16620,16620,19
20230710,134700,1681389320,16620,16620,16620,16620,15
20230710,134600,1681140020,16610,16610,16610,16610,17
20230710,134500,1680857650,16660,16620,16660,16620,26
20230710,134400,1680425130,16610,16610,16610,16610,22
20230710,134300,1680059710,16600,16600,16600,16600,80
20230710,134200,1678731710,16610,16610,16610,16610,190
20230710,134100,1675575810,16650,16660,16660,16650,235
20230710,134000,1671663030,16650,16650,16650,16650,44
20230710,133900,1670930430,16650,16660,16660,16650,86
20230710,133800,1669498360,16700,16650,16700,16650,1419
20230710,133700,1645810570,16650,16650,16660,16650,78
20230710,133600,1644511840,16650,16650,16650,16650,16
20230710,133500,1644245440,16660,16660,16660,16660,8
20230710,133400,1644112160,16660,16670,16670,16660,23
20230710,133300,1643728960,16650,16660,16660,16650,116
20230710,133200,1641797540,16670,16670,16680,16670,42
20230710,133100,1641097370,16690,16730,16730,16690,1141
20230710,133000,1622018720,16740,16740,16740,16730,1019
20230710,132900,1604969470,16750,16740,16750,16740,20
20230710,132800,1604634640,16750,16750,16750,16750,11
20230710,132700,1604450390,16760,16750,16760,16750,21
20230710,132600,1604098620,16740,16750,16760,16740,272
20230710,132500,1599543290,16750,16750,16750,16750,14
20230710,132400,1599308790,16760,16750,16760,16750,41
20230710,132300,1598621800,16750,16760,16760,16750,768
20230710,132200,1585750910,16750,16750,16750,16750,18
20230710,132100,1585449410,16760,16750,16760,16750,49
20230710,132000,1584628330,16750,16750,16750,16750,18
20230710,131900,1584326830,16760,16760,16760,16760,9
20230710,131800,1584175990,16760,16760,16760,16760,20
20230710,131700,1583840790,16770,16770,16770,16770,14
20230710,131600,1583606010,16760,16760,16760,16760,260
20230710,131500,1579248410,16730,16730,16730,16730,16
20230710,131400,1578980730,16730,16730,16730,16730,20
20230710,131300,1578646130,16720,16720,16720,16720,0
20230710,131200,1578646130,16720,16780,16780,16720,210
20230710,131100,1575123170,16750,16800,16800,16750,422
20230710,131000,1568034470,16800,16810,16810,16800,19
20230710,130900,1567715240,16800,16800,16810,16800,19
20230710,130800,1567396030,16800,16760,16810,16760,42
20230710,130700,1566690800,16760,16760,16760,16760,19
20230710,130600,1566372360,16750,16750,16750,16750,71
20230710,130500,1565183110,16770,16830,16830,16770,39
20230710,130400,1564527190,16840,16840,16840,16840,1
20230710,130300,1564510350,16820,16820,16820,16820,20
20230710,130200,1564173950,16820,16880,16880,16820,185
20230710,130100,1561058270,16880,16930,16940,16880,109
20230710,130000,1559214930,16890,16980,17000,16890,1151
20230710,125900,1539663330,16980,16980,16990,16980,198
20230710,125800,1536300540,16980,16940,16980,16940,337
20230710,125700,1530581130,16930,16980,16980,16880,828
20230710,125600,1516557910,16990,16880,17000,16860,5065
20230710,125500,1430643260,16910,16930,16950,16910,3243
20230710,125400,1375715410,16920,16820,16930,16820,3924
20230710,125300,1309503770,16810,16780,16810,16780,435
20230710,125200,1302196420,16750,16790,16790,16750,500
20230710,125100,1293810300,16790,16790,16800,16790,438
20230710,125000,1286455870,16770,16750,16770,16750,548
20230710,124900,1277274820,16730,16730,16730,16710,44
20230710,124800,1276539060,16690,16680,16690,16680,16
20230710,124700,1276272030,16750,16610,16750,16610,1018
20230710,124600,1259257930,16620,16600,16620,16600,46
20230710,124500,1258493730,16590,16600,16600,16590,60
20230710,124400,1257497900,16590,16600,16600,16590,19
20230710,124300,1257182670,16600,16590,16600,16590,21
20230710,124200,1256834250,16600,16600,16600,16600,2
20230710,124100,1256801050,16590,16590,16590,16590,17
20230710,124000,1256519020,16590,16600,16620,16590,317
20230710,123900,1251256970,16580,16580,16580,16580,18
20230710,123800,1250958530,16570,16570,16570,16570,16
20230710,123700,1250693410,16580,16580,16580,16580,18
20230710,123600,1250394970,16560,16560,16560,16560,15
20230710,123500,1250146570,16540,16540,16540,16540,19
20230710,123400,1249832310,16550,16550,16550,16550,15
20230710,123300,1249584060,16530,16530,16530,16530,48
20230710,123200,1248790620,16520,16570,16570,16520,383
20230710,123100,1242453430,16520,16570,16570,16520,6048
20230710,123000,1142536040,16520,16510,16520,16510,135
20230710,122900,1140306010,16500,16500,16500,16500,18
20230710,122800,1140009010,16500,16510,16510,16500,27
20230710,122700,1139563400,16490,16490,16500,16490,261
20230710,122600,1135257190,16500,16500,16510,16500,537
20230710,122500,1126396660,16540,16570,16570,16540,1091
20230710,122400,1108341170,16590,16570,16590,16560,911
20230710,122300,1093240060,16570,16590,16590,16570,515
20230710,122200,1084702320,16580,16590,16590,16580,15
20230710,122100,1084453600,16580,16580,16580,16580,20
20230710,122000,1084122000,16580,16580,16580,16580,14
20230710,121900,1083889880,16580,16580,16580,16580,32
20230710,121800,1083359320,16590,16600,16610,16580,294
20230710,121700,1078481760,16600,16600,16600,16580,540
20230710,121600,1069519790,16590,16590,16590,16590,39
20230710,121500,1068872780,16590,16590,16590,16590,3
20230710,121400,1068823010,16580,16580,16580,16580,34
20230710,121300,1068259290,16580,16570,16580,16570,21
20230710,121200,1067911300,16570,16580,16580,16570,24
20230710,121100,1067513590,16580,16580,16580,16580,2
20230710,121000,1067480430,16600,16600,16600,16600,5
20230710,120900,1067397430,16600,16610,16610,16600,21
20230710,120800,1067048800,16600,16590,16600,16590,21
20230710,120700,1066700380,16600,16590,16600,16590,23
20230710,120600,1066318780,16590,16610,16610,16570,41
20230710,120500,1065638190,16610,16620,16620,16610,45
20230710,120400,1064890670,16630,16620,16630,16620,121
20230710,120300,1062879630,16620,16550,16620,16550,308
20230710,120200,1057776750,16560,16550,16560,16550,28
20230710,120100,1057313320,16550,16540,16550,16540,25
20230710,120000,1056899640,16540,16550,16550,16540,25
20230710,115900,1056486130,16550,16550,16550,16540,94
20230710,115800,1054930610,16550,16560,16560,16550,20
20230710,115700,1054599580,16550,16550,16550,16550,18
20230710,115600,1054301680,16560,16550,16560,16550,17
20230710,115500,1054020310,16560,16560,16560,16560,92
20230710,115400,1052496790,16570,16570,16570,16560,73
20230710,115300,1051287780,16620,16590,16620,16580,193
20230710,115200,1048084090,16600,16610,16610,16600,419
20230710,115100,1041125000,16620,16620,16620,16620,4
20230710,115000,1041058520,16620,16620,16630,16620,138
20230710,114900,1038764940,16630,16620,16630,16620,20
20230710,114800,1038432530,16630,16620,16630,16620,18
20230710,114700,1038133340,16620,16630,16630,16620,22
20230710,114600,1037767670,16620,16630,16630,16620,43
20230710,114500,1037052970,16620,16620,16620,16620,19
20230710,114400,1036737190,16670,16680,16680,16670,24
20230710,114300,1036337080,16630,16630,16630,16630,20
20230710,114200,1036004480,16620,16620,16620,16620,14
20230710,114100,1035771800,16660,16620,16660,16600,414
20230710,114000,1028883580,16630,16690,16690,16630,278
20230710,113900,1024254930,16690,16700,16700,16690,363
20230710,113800,1018196450,16700,16700,16700,16700,34
20230710,113700,1017628650,16710,16700,16710,16700,23
20230710,113600,1017244520,16700,16710,16710,16700,37
20230710,113500,1016626600,16700,16690,16700,16690,33
20230710,113400,1016075680,16700,16710,16730,16700,961
20230710,113300,1000021070,16710,16710,16710,16710,17
20230710,113200,999737000,16720,16710,16720,16710,19
20230710,113100,999419490,16710,16700,16710,16700,97
20230710,113000,997799060,16710,16720,16720,16710,2
20230710,112900,997765630,16720,16710,16720,16710,26
20230710,112800,997331150,16710,16700,16710,16700,92
20230710,112700,995793980,16710,16700,16710,16700,222
20230710,112600,992086500,16710,16710,16710,16710,4
20230710,112500,992019660,16710,16700,16710,16700,19
20230710,112400,991702350,16730,16690,16730,16690,529
20230710,112300,982868020,16700,16690,16700,16690,22
20230710,112200,982500800,16700,16700,16700,16700,352
20230710,112100,976622400,16710,16710,16710,16700,52
20230710,112000,975753650,16720,16720,16720,16720,3
20230710,111900,975703490,16700,16730,16730,16700,612
20230710,111800,965472520,16730,16740,16740,16730,21
20230710,111700,965121170,16740,16730,16740,16730,3
20230710,111600,965070970,16720,16680,16770,16680,349
20230710,111500,959221270,16680,16560,16770,16560,3855
20230710,111400,895194190,16560,16560,16560,16560,20
20230710,111300,894862990,16550,16600,16610,16550,713
20230710,111200,883021380,16550,16550,16550,16550,20
20230710,111100,882690380,16540,16570,16570,16540,31
20230710,111000,882177410,16570,16560,16570,16560,18
20230710,110900,881879320,16560,16560,16560,16560,18
20230710,110800,881581240,16570,16560,16570,16560,79
20230710,110700,880272240,16560,16550,16640,16550,274
20230710,110600,875722800,16550,16550,16550,16550,19
20230710,110500,875408350,16540,16540,16540,16540,15
20230710,110400,875160250,16540,16520,16650,16520,619
20230710,110300,864858460,16500,16500,16500,16500,18
20230710,110200,864561460,16490,16490,16490,16490,17
20230710,110100,864281130,16500,16500,16500,16500,16
20230710,110000,864017130,16490,16490,16490,16490,34
20230710,105900,863456470,16480,16480,16480,16480,17
20230710,105800,863176310,16480,16480,16480,16480,19
20230710,105700,862863190,16470,16470,16470,16470,14
20230710,105600,862632610,16520,16480,16520,16480,2
20230710,105500,862599610,16450,16440,16500,16440,348
20230710,105400,856862780,16490,16500,16500,16470,367
20230710,105300,850815630,16550,16590,16590,16550,2684
20230710,105200,806321190,16590,16600,16600,16590,19
20230710,105100,806005950,16620,16630,16630,16620,332
20230710,105000,800487990,16630,16630,16630,16620,46
20230710,104900,799723040,16630,16660,16660,16630,37
20230710,104800,799107400,16660,16650,16660,16650,22
20230710,104700,798741080,16650,16650,16750,16650,113
20230710,104600,796851570,16620,16620,16620,16620,20
20230710,104500,796519170,16640,16630,16800,16630,1295
20230710,104400,774797670,16570,16580,16580,16570,100
20230710,104300,773139890,16570,16570,16570,16570,34
20230710,104200,772576510,16570,16580,16580,16570,27
20230710,104100,772129070,16570,16580,16580,16570,55
20230710,104000,771217690,16630,16570,16630,16570,21
20230710,103900,770869660,16580,16580,16620,16570,297
20230710,103800,765935280,16580,16580,16580,16580,1
20230710,103700,765918700,16580,16570,16590,16570,283
20230710,103600,761225030,16570,16590,16590,16570,323
20230710,103500,755871790,16590,16590,16630,16570,1048
20230710,103400,738489680,16590,16630,16640,16590,614
20230710,103300,728289400,16640,16630,16640,16630,67
20230710,103200,727174690,16650,16660,16660,16650,614
20230710,103100,716951440,16710,16720,16720,16660,137
20230710,103000,714667190,16720,16750,16750,16670,12
20230710,102900,714466540,16790,16720,16790,16710,365
20230710,102800,708348470,16720,16720,16720,16720,3
20230710,102700,708298310,16720,16670,16720,16670,171
20230710,102600,705439940,16690,16660,16690,16650,165
20230710,102500,702691050,16660,16660,16660,16660,2
20230710,102400,702657730,16650,16640,16650,16640,362
20230710,102300,696631380,16610,16610,16610,16610,29
20230710,102200,696149690,16610,16590,16610,16580,48
20230710,102100,695353220,16590,16590,16590,16590,13
20230710,102000,695137550,16590,16570,16590,16570,275
20230710,101900,690577540,16570,16580,16580,16570,18
20230710,101800,690279260,16570,16570,16570,16570,28
20230710,101700,689815300,16560,16560,16560,16560,17
20230710,101600,689533780,16590,16560,16590,16560,194
20230710,101500,686315890,16550,16610,16610,16550,19
20230710,101400,686001140,16540,16610,16610,16540,531
20230710,101300,677183200,16540,16670,16670,16540,1828
20230710,101200,646777490,16670,16660,16670,16660,83
20230710,101100,645394080,16660,16720,16720,16660,33
20230710,101000,644844160,16720,16740,16740,16710,644
20230710,100900,634078620,16750,16740,16750,16740,162
20230710,100800,631366710,16750,16670,16760,16670,2098
20230710,100700,596255820,16660,16700,16720,16660,1376
20230710,100600,573325500,16700,16650,16700,16630,349
20230710,100500,567506820,16640,16620,16640,16590,1388
20230710,100400,544439590,16620,16520,16620,16520,838
20230710,100300,530551460,16460,16500,16500,16460,116
20230710,100200,528638100,16460,16480,16480,16460,31
20230710,100100,528127320,16480,16480,16480,16480,16
20230710,100000,527863640,16480,16430,16480,16430,376
20230710,095900,521669910,16420,16480,16490,16420,1016
20230710,095800,504917190,16430,16410,16430,16410,450
20230710,095700,497524050,16430,16500,16500,16430,3014
20230710,095600,447871460,16500,16500,16500,16500,20
20230710,095500,447541460,16500,16500,16500,16500,13
20230710,095400,447326960,16510,16500,16510,16500,325
20230710,095300,441962480,16510,16510,16510,16510,47
20230710,095200,441186510,16510,16510,16510,16510,131
20230710,095100,439023700,16510,16510,16510,16510,17
20230710,095000,438743030,16510,16510,16510,16510,25
20230710,094900,438330280,16510,16510,16510,16510,19
20230710,094800,438016590,16510,16520,16520,16500,1203
20230710,094700,418143370,16520,16520,16520,16520,82
20230710,094600,416788730,16550,16520,16550,16520,57
20230710,094500,415845890,16530,16530,16530,16530,25
20230710,094400,415432640,16590,16510,16590,16510,1097
20230710,094300,397242290,16520,16510,16520,16510,31
20230710,094200,396730360,16510,16560,16580,16510,2469
20230710,094100,355866910,16560,16590,16600,16560,260
20230710,094000,351553510,16590,16580,16590,16570,431
20230710,093900,344410520,16600,16600,16630,16580,256
20230710,093800,340159050,16600,16570,16600,16570,384
20230710,093700,333785640,16600,16560,16600,16560,205
20230710,093600,330384600,16570,16480,16570,16480,368
20230710,093500,324299920,16480,16480,16480,16480,117
20230710,093400,322371760,16520,16480,16520,16470,110
20230710,093300,320556200,16460,16270,16540,16270,2887
20230710,093200,273053700,16230,16230,16230,16230,18
20230710,093100,272761560,16390,16390,16390,16390,205
20230710,093000,269401610,16220,16090,16350,16090,834
20230710,092900,255840890,16090,16160,16160,16090,8
20230710,092800,255711890,16060,16090,16170,16060,816
20230710,092700,242524440,16060,16060,16060,16060,17
20230710,092600,242251420,16060,16060,16060,16060,17
20230710,092500,241978400,16060,16060,16120,16060,157
20230710,092400,239450780,16060,16060,16060,16060,47
20230710,092300,238695960,16060,16100,16100,16060,1443
20230710,092200,215479640,16100,16100,16100,16100,15
20230710,092100,215238140,16100,16130,16130,16100,40
20230710,092000,214593570,16130,16160,16160,16130,25
20230710,091900,214190040,16130,16130,16130,16130,18
20230710,091800,213899700,16130,16160,16160,16100,357
20230710,091700,208142360,16160,16160,16160,16160,18
20230710,091600,207851480,16160,16160,16160,16160,26
20230710,091500,207431320,16160,16160,16160,16160,328
20230710,091400,202130840,16080,16080,16160,16080,296
20230710,091300,197360280,16070,16070,16070,16070,37
20230710,091200,196765690,16070,16070,16070,16070,90
20230710,091100,195319390,16070,16050,16160,16050,539
20230710,091000,186616910,16050,16060,16070,16050,576
20230710,090900,177366470,16060,16080,16080,16060,745
20230710,090800,165389740,16080,16080,16080,16080,30
20230710,090700,164907340,16070,16070,16170,16060,1812
20230710,090600,135788030,16070,16050,16090,16050,624
20230710,090500,125751930,16050,16020,16050,16000,1164
20230710,090400,107096860,16020,16090,16090,16020,1399
20230710,090300,84621110,16090,16150,16160,16090,1111
20230710,090200,66694940,16160,16160,16170,16160,1503
20230710,090100,42401450,16250,16250,16250,16250,30
20230710,090000,41913950,16250,16300,16300,16250,2575