KissMeData/251120/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,202900,431471770,15440,15440,15440,15440,48
20230710,202800,431471770,15440,15440,15440,15440,0
20230710,202700,431471770,15440,15440,15440,15440,0
20230710,202600,431471770,15440,15440,15440,15440,0
20230710,202500,431471770,15440,15440,15440,15440,0
20230710,202400,431471770,15440,15440,15440,15440,0
20230710,202300,431471770,15440,15440,15440,15440,0
20230710,202200,431471770,15440,15440,15440,15440,0
20230710,202100,431471770,15440,15440,15440,15440,0
20230710,202000,431471770,15440,15440,15440,15440,0
20230710,201900,431471770,15440,15440,15440,15440,0
20230710,201800,431471770,15440,15440,15440,15440,0
20230710,201700,431471770,15440,15440,15440,15440,0
20230710,201600,431471770,15440,15440,15440,15440,0
20230710,201500,431471770,15440,15440,15440,15440,0
20230710,201400,431471770,15440,15440,15440,15440,0
20230710,201300,431471770,15440,15440,15440,15440,0
20230710,201200,431471770,15440,15440,15440,15440,0
20230710,201100,431471770,15440,15440,15440,15440,0
20230710,201000,431471770,15440,15440,15440,15440,0
20230710,200900,431471770,15440,15440,15440,15440,0
20230710,200800,431471770,15440,15440,15440,15440,0
20230710,200700,431471770,15440,15440,15440,15440,0
20230710,200600,431471770,15440,15440,15440,15440,0
20230710,200500,431471770,15440,15440,15440,15440,0
20230710,200400,431471770,15440,15440,15440,15440,0
20230710,200300,431471770,15440,15440,15440,15440,0
20230710,200200,431471770,15440,15440,15440,15440,0
20230710,200100,431471770,15440,15440,15440,15440,0
20230710,200000,431471770,15440,15440,15440,15440,0
20230710,195900,431471770,15440,15440,15440,15440,48
20230710,195800,431471770,15440,15440,15440,15440,0
20230710,195700,431471770,15440,15440,15440,15440,0
20230710,195600,431471770,15440,15440,15440,15440,0
20230710,195500,431471770,15440,15440,15440,15440,0
20230710,195400,431471770,15440,15440,15440,15440,0
20230710,195300,431471770,15440,15440,15440,15440,0
20230710,195200,431471770,15440,15440,15440,15440,0
20230710,195100,431471770,15440,15440,15440,15440,0
20230710,195000,431471770,15440,15440,15440,15440,0
20230710,194900,431471770,15440,15440,15440,15440,0
20230710,194800,431471770,15440,15440,15440,15440,0
20230710,194700,431471770,15440,15440,15440,15440,0
20230710,194600,431471770,15440,15440,15440,15440,0
20230710,194500,431471770,15440,15440,15440,15440,0
20230710,194400,431471770,15440,15440,15440,15440,0
20230710,194300,431471770,15440,15440,15440,15440,0
20230710,194200,431471770,15440,15440,15440,15440,0
20230710,194100,431471770,15440,15440,15440,15440,0
20230710,194000,431471770,15440,15440,15440,15440,0
20230710,193900,431471770,15440,15440,15440,15440,0
20230710,193800,431471770,15440,15440,15440,15440,0
20230710,193700,431471770,15440,15440,15440,15440,0
20230710,193600,431471770,15440,15440,15440,15440,0
20230710,193500,431471770,15440,15440,15440,15440,0
20230710,193400,431471770,15440,15440,15440,15440,0
20230710,193300,431471770,15440,15440,15440,15440,0
20230710,193200,431471770,15440,15440,15440,15440,0
20230710,193100,431471770,15440,15440,15440,15440,0
20230710,193000,431471770,15440,15440,15440,15440,0
20230710,192900,431471770,15440,15440,15440,15440,48
20230710,192800,431471770,15440,15440,15440,15440,0
20230710,192700,431471770,15440,15440,15440,15440,0
20230710,192600,431471770,15440,15440,15440,15440,0
20230710,192500,431471770,15440,15440,15440,15440,0
20230710,192400,431471770,15440,15440,15440,15440,0
20230710,192300,431471770,15440,15440,15440,15440,0
20230710,192200,431471770,15440,15440,15440,15440,0
20230710,192100,431471770,15440,15440,15440,15440,0
20230710,192000,431471770,15440,15440,15440,15440,0
20230710,191900,431471770,15440,15440,15440,15440,0
20230710,191800,431471770,15440,15440,15440,15440,0
20230710,191700,431471770,15440,15440,15440,15440,0
20230710,191600,431471770,15440,15440,15440,15440,0
20230710,191500,431471770,15440,15440,15440,15440,0
20230710,191400,431471770,15440,15440,15440,15440,0
20230710,191300,431471770,15440,15440,15440,15440,0
20230710,191200,431471770,15440,15440,15440,15440,0
20230710,191100,431471770,15440,15440,15440,15440,0
20230710,191000,431471770,15440,15440,15440,15440,0
20230710,190900,431471770,15440,15440,15440,15440,0
20230710,190800,431471770,15440,15440,15440,15440,0
20230710,190700,431471770,15440,15440,15440,15440,0
20230710,190600,431471770,15440,15440,15440,15440,0
20230710,190500,431471770,15440,15440,15440,15440,0
20230710,190400,431471770,15440,15440,15440,15440,0
20230710,190300,431471770,15440,15440,15440,15440,0
20230710,190200,431471770,15440,15440,15440,15440,0
20230710,190100,431471770,15440,15440,15440,15440,0
20230710,190000,431471770,15440,15440,15440,15440,0
20230710,185900,431471770,15440,15440,15440,15440,48
20230710,185800,431471770,15440,15440,15440,15440,0
20230710,185700,431471770,15440,15440,15440,15440,0
20230710,185600,431471770,15440,15440,15440,15440,0
20230710,185500,431471770,15440,15440,15440,15440,0
20230710,185400,431471770,15440,15440,15440,15440,0
20230710,185300,431471770,15440,15440,15440,15440,0
20230710,185200,431471770,15440,15440,15440,15440,0
20230710,185100,431471770,15440,15440,15440,15440,0
20230710,185000,431471770,15440,15440,15440,15440,0
20230710,184900,431471770,15440,15440,15440,15440,0
20230710,184800,431471770,15440,15440,15440,15440,0
20230710,184700,431471770,15440,15440,15440,15440,0
20230710,184600,431471770,15440,15440,15440,15440,0
20230710,184500,431471770,15440,15440,15440,15440,0
20230710,184400,431471770,15440,15440,15440,15440,0
20230710,184300,431471770,15440,15440,15440,15440,0
20230710,184200,431471770,15440,15440,15440,15440,0
20230710,184100,431471770,15440,15440,15440,15440,0
20230710,184000,431471770,15440,15440,15440,15440,0
20230710,183900,431471770,15440,15440,15440,15440,0
20230710,183800,431471770,15440,15440,15440,15440,0
20230710,183700,431471770,15440,15440,15440,15440,0
20230710,183600,431471770,15440,15440,15440,15440,0
20230710,183500,431471770,15440,15440,15440,15440,0
20230710,183400,431471770,15440,15440,15440,15440,0
20230710,183300,431471770,15440,15440,15440,15440,0
20230710,183200,431471770,15440,15440,15440,15440,0
20230710,183100,431471770,15440,15440,15440,15440,0
20230710,183000,431471770,15440,15440,15440,15440,0
20230710,182900,431471770,15440,15440,15440,15440,48
20230710,182800,431471770,15440,15440,15440,15440,0
20230710,182700,431471770,15440,15440,15440,15440,0
20230710,182600,431471770,15440,15440,15440,15440,0
20230710,182500,431471770,15440,15440,15440,15440,0
20230710,182400,431471770,15440,15440,15440,15440,0
20230710,182300,431471770,15440,15440,15440,15440,0
20230710,182200,431471770,15440,15440,15440,15440,0
20230710,182100,431471770,15440,15440,15440,15440,0
20230710,182000,431471770,15440,15440,15440,15440,0
20230710,181900,431471770,15440,15440,15440,15440,0
20230710,181800,431471770,15440,15440,15440,15440,0
20230710,181700,431471770,15440,15440,15440,15440,0
20230710,181600,431471770,15440,15440,15440,15440,0
20230710,181500,431471770,15440,15440,15440,15440,0
20230710,181400,431471770,15440,15440,15440,15440,0
20230710,181300,431471770,15440,15440,15440,15440,0
20230710,181200,431471770,15440,15440,15440,15440,0
20230710,181100,431471770,15440,15440,15440,15440,0
20230710,181000,431471770,15440,15440,15440,15440,0
20230710,180900,431471770,15440,15440,15440,15440,0
20230710,180800,431471770,15440,15440,15440,15440,0
20230710,180700,431471770,15440,15440,15440,15440,0
20230710,180600,431471770,15440,15440,15440,15440,0
20230710,180500,431471770,15440,15440,15440,15440,0
20230710,180400,431471770,15440,15440,15440,15440,0
20230710,180300,431471770,15440,15440,15440,15440,0
20230710,180200,431471770,15440,15440,15440,15440,0
20230710,180100,431471770,15440,15440,15440,15440,0
20230710,180000,431471770,15440,15440,15440,15440,0
20230710,175900,431471770,15440,15440,15440,15440,48
20230710,175800,431471770,15440,15440,15440,15440,0
20230710,175700,431471770,15440,15440,15440,15440,0
20230710,175600,431471770,15440,15440,15440,15440,0
20230710,175500,431471770,15440,15440,15440,15440,0
20230710,175400,431471770,15440,15440,15440,15440,0
20230710,175300,431471770,15440,15440,15440,15440,0
20230710,175200,431471770,15440,15440,15440,15440,0
20230710,175100,431471770,15440,15440,15440,15440,0
20230710,175000,431471770,15440,15440,15440,15440,0
20230710,174900,431471770,15440,15440,15440,15440,0
20230710,174800,431471770,15440,15440,15440,15440,0
20230710,174700,431471770,15440,15440,15440,15440,0
20230710,174600,431471770,15440,15440,15440,15440,0
20230710,174500,431471770,15440,15440,15440,15440,0
20230710,174400,431471770,15440,15440,15440,15440,0
20230710,174300,431471770,15440,15440,15440,15440,0
20230710,174200,431471770,15440,15440,15440,15440,0
20230710,174100,431471770,15440,15440,15440,15440,0
20230710,174000,431471770,15440,15440,15440,15440,0
20230710,173900,431471770,15440,15440,15440,15440,0
20230710,173800,431471770,15440,15440,15440,15440,0
20230710,173700,431471770,15440,15440,15440,15440,0
20230710,173600,431471770,15440,15440,15440,15440,0
20230710,173500,431471770,15440,15440,15440,15440,0
20230710,173400,431471770,15440,15440,15440,15440,0
20230710,173300,431471770,15440,15440,15440,15440,0
20230710,173200,431471770,15440,15440,15440,15440,0
20230710,173100,431471770,15440,15440,15440,15440,0
20230710,173000,431471770,15440,15440,15440,15440,0
20230710,172900,431471770,15440,15440,15440,15440,48
20230710,172800,431471770,15440,15440,15440,15440,0
20230710,172700,431471770,15440,15440,15440,15440,0
20230710,172600,431471770,15440,15440,15440,15440,0
20230710,172500,431471770,15440,15440,15440,15440,0
20230710,172400,431471770,15440,15440,15440,15440,0
20230710,172300,431471770,15440,15440,15440,15440,0
20230710,172200,431471770,15440,15440,15440,15440,0
20230710,172100,431471770,15440,15440,15440,15440,0
20230710,172000,431471770,15440,15440,15440,15440,0
20230710,171900,431471770,15440,15440,15440,15440,0
20230710,171800,431471770,15440,15440,15440,15440,0
20230710,171700,431471770,15440,15440,15440,15440,0
20230710,171600,431471770,15440,15440,15440,15440,0
20230710,171500,431471770,15440,15440,15440,15440,0
20230710,171400,431471770,15440,15440,15440,15440,0
20230710,171300,431471770,15440,15440,15440,15440,0
20230710,171200,431471770,15440,15440,15440,15440,0
20230710,171100,431471770,15440,15440,15440,15440,0
20230710,171000,431471770,15440,15440,15440,15440,0
20230710,170900,431471770,15440,15440,15440,15440,0
20230710,170800,431471770,15440,15440,15440,15440,0
20230710,170700,431471770,15440,15440,15440,15440,0
20230710,170600,431471770,15440,15440,15440,15440,0
20230710,170500,431471770,15440,15440,15440,15440,0
20230710,170400,431471770,15440,15440,15440,15440,0
20230710,170300,431471770,15440,15440,15440,15440,0
20230710,170200,431471770,15440,15440,15440,15440,0
20230710,170100,431471770,15440,15440,15440,15440,0
20230710,170000,431471770,15440,15440,15440,15440,0
20230710,165900,431471770,15440,15440,15440,15440,48
20230710,165800,431471770,15440,15440,15440,15440,0
20230710,165700,431471770,15440,15440,15440,15440,0
20230710,165600,431471770,15440,15440,15440,15440,0
20230710,165500,431471770,15440,15440,15440,15440,0
20230710,165400,431471770,15440,15440,15440,15440,0
20230710,165300,431471770,15440,15440,15440,15440,0
20230710,165200,431471770,15440,15440,15440,15440,0
20230710,165100,431471770,15440,15440,15440,15440,0
20230710,165000,431471770,15440,15440,15440,15440,0
20230710,164900,431471770,15440,15440,15440,15440,0
20230710,164800,431471770,15440,15440,15440,15440,0
20230710,164700,431471770,15440,15440,15440,15440,0
20230710,164600,431471770,15440,15440,15440,15440,0
20230710,164500,431471770,15440,15440,15440,15440,0
20230710,164400,431471770,15440,15440,15440,15440,0
20230710,164300,431471770,15440,15440,15440,15440,0
20230710,164200,431471770,15440,15440,15440,15440,0
20230710,164100,431471770,15440,15440,15440,15440,0
20230710,164000,431471770,15440,15440,15440,15440,0
20230710,163900,431471770,15440,15440,15440,15440,0
20230710,163800,431471770,15440,15440,15440,15440,0
20230710,163700,431471770,15440,15440,15440,15440,0
20230710,163600,431471770,15440,15440,15440,15440,0
20230710,163500,431471770,15440,15440,15440,15440,0
20230710,163400,431471770,15440,15440,15440,15440,0
20230710,163300,431471770,15440,15440,15440,15440,0
20230710,163200,431471770,15440,15440,15440,15440,0
20230710,163100,431471770,15440,15440,15440,15440,0
20230710,163000,431471770,15440,15440,15440,15440,0
20230710,162900,431471770,15440,15440,15440,15440,48
20230710,162800,431471770,15440,15440,15440,15440,0
20230710,162700,431471770,15440,15440,15440,15440,0
20230710,162600,431471770,15440,15440,15440,15440,0
20230710,162500,431471770,15440,15440,15440,15440,0
20230710,162400,431471770,15440,15440,15440,15440,0
20230710,162300,431471770,15440,15440,15440,15440,0
20230710,162200,431471770,15440,15440,15440,15440,0
20230710,162100,431471770,15440,15440,15440,15440,0
20230710,162000,431471770,15440,15440,15440,15440,0
20230710,161900,431471770,15440,15440,15440,15440,0
20230710,161800,431471770,15440,15440,15440,15440,0
20230710,161700,431471770,15440,15440,15440,15440,0
20230710,161600,431471770,15440,15440,15440,15440,0
20230710,161500,431471770,15440,15440,15440,15440,0
20230710,161400,431471770,15440,15440,15440,15440,0
20230710,161300,431471770,15440,15440,15440,15440,0
20230710,161200,431471770,15440,15440,15440,15440,0
20230710,161100,431471770,15440,15440,15440,15440,0
20230710,161000,431471770,15440,15440,15440,15440,0
20230710,160900,431471770,15440,15440,15440,15440,0
20230710,160800,431471770,15440,15440,15440,15440,0
20230710,160700,431471770,15440,15440,15440,15440,0
20230710,160600,431471770,15440,15440,15440,15440,0
20230710,160500,431471770,15440,15440,15440,15440,0
20230710,160400,431471770,15440,15440,15440,15440,0
20230710,160300,431471770,15440,15440,15440,15440,0
20230710,160200,431471770,15440,15440,15440,15440,0
20230710,160100,431471770,15440,15440,15440,15440,0
20230710,160000,431471770,15440,15440,15440,15440,0
20230710,155900,431471770,15440,15440,15440,15440,48
20230710,155800,431471770,15440,15440,15440,15440,0
20230710,155700,431471770,15440,15440,15440,15440,0
20230710,155600,431471770,15440,15440,15440,15440,0
20230710,155500,431471770,15440,15440,15440,15440,0
20230710,155400,431471770,15440,15440,15440,15440,0
20230710,155300,431471770,15440,15440,15440,15440,0
20230710,155200,431471770,15440,15440,15440,15440,0
20230710,155100,431471770,15440,15440,15440,15440,0
20230710,155000,431471770,15440,15440,15440,15440,0
20230710,154900,431471770,15440,15440,15440,15440,0
20230710,154800,431471770,15440,15440,15440,15440,0
20230710,154700,431471770,15440,15440,15440,15440,0
20230710,154600,431471770,15440,15440,15440,15440,0
20230710,154500,431471770,15440,15440,15440,15440,0
20230710,154400,431471770,15440,15440,15440,15440,0
20230710,154300,431471770,15440,15440,15440,15440,0
20230710,154200,431471770,15440,15440,15440,15440,0
20230710,154100,431471770,15440,15440,15440,15440,0
20230710,154000,431471770,15440,15440,15440,15440,0
20230710,153900,431471770,15440,15440,15440,15440,0
20230710,153800,431471770,15440,15440,15440,15440,0
20230710,153700,431471770,15440,15440,15440,15440,0
20230710,153600,431471770,15440,15440,15440,15440,0
20230710,153500,431471770,15440,15440,15440,15440,0
20230710,153400,431471770,15440,15440,15440,15440,0
20230710,153300,431471770,15440,15440,15440,15440,0
20230710,153200,431471770,15440,15440,15440,15440,0
20230710,153100,431471770,15440,15440,15440,15440,0
20230710,153000,431471770,15440,15440,15440,15440,48
20230710,152900,430730650,15440,15440,15440,15440,0
20230710,152800,430730650,15440,15440,15440,15440,0
20230710,152700,430730650,15440,15440,15440,15440,0
20230710,152600,430730650,15440,15440,15440,15440,0
20230710,152500,430730650,15440,15440,15440,15440,0
20230710,152400,430730650,15440,15440,15440,15440,0
20230710,152300,430730650,15440,15440,15440,15440,0
20230710,152200,430730650,15440,15440,15440,15440,0
20230710,152100,430730650,15440,15440,15440,15440,0
20230710,152000,430730650,15440,15440,15440,15440,0
20230710,151900,430730650,15440,15380,15440,15350,1001
20230710,151800,415358860,15450,15450,15450,15450,0
20230710,151700,415358860,15450,15390,15450,15380,152
20230710,151600,413019960,15450,15400,15450,15380,4371
20230710,151500,345782070,15460,15460,15460,15460,0
20230710,151400,345782070,15460,15460,15460,15460,0
20230710,151300,345782070,15460,15460,15460,15460,0
20230710,151200,345782070,15460,15400,15460,15400,36
20230710,151100,345227610,15460,15460,15460,15460,0
20230710,151000,345227610,15460,15460,15460,15460,0
20230710,150900,345227610,15460,15460,15460,15460,2
20230710,150800,345196690,15400,15400,15400,15400,0
20230710,150700,345196690,15400,15400,15400,15400,200
20230710,150600,342116690,15400,15400,15400,15400,0
20230710,150500,342116690,15400,15400,15400,15400,0
20230710,150400,342116690,15400,15400,15400,15400,0
20230710,150300,342116690,15400,15400,15400,15400,0
20230710,150200,342116690,15400,15410,15410,15400,1050
20230710,150100,325943720,15410,15410,15410,15410,0
20230710,150000,325943720,15410,15410,15410,15410,25
20230710,145900,325558470,15410,15410,15410,15410,0
20230710,145800,325558470,15410,15410,15410,15410,0
20230710,145700,325558470,15410,15410,15410,15410,0
20230710,145600,325558470,15410,15410,15410,15410,25
20230710,145500,325173220,15500,15500,15500,15500,1
20230710,145400,325157720,15410,15410,15410,15410,20
20230710,145300,324849520,15420,15420,15420,15420,2
20230710,145200,324818680,15420,15420,15420,15420,2
20230710,145100,324787840,15500,15500,15500,15500,0
20230710,145000,324787840,15500,15500,15500,15500,0
20230710,144900,324787840,15500,15410,15500,15410,132
20230710,144800,322744090,15410,15410,15410,15410,0
20230710,144700,322744090,15410,15410,15410,15410,0
20230710,144600,322744090,15410,15410,15410,15410,0
20230710,144500,322744090,15410,15410,15410,15410,24
20230710,144400,322374250,15410,15410,15410,15410,0
20230710,144300,322374250,15410,15410,15410,15410,80
20230710,144200,321141450,15410,15410,15410,15410,0
20230710,144100,321141450,15410,15410,15410,15410,26
20230710,144000,320740790,15410,15410,15410,15410,0
20230710,143900,320740790,15410,15410,15410,15410,0
20230710,143800,320740790,15410,15410,15410,15410,24
20230710,143700,320370950,15410,15410,15410,15410,50
20230710,143600,319600450,15410,15410,15410,15410,0
20230710,143500,319600450,15410,15410,15410,15410,0
20230710,143400,319600450,15410,15410,15410,15410,25
20230710,143300,319215200,15520,15520,15520,15520,0
20230710,143200,319215200,15520,15410,15520,15410,360
20230710,143100,313661500,15410,15410,15410,15410,0
20230710,143000,313661500,15410,15410,15410,15410,83
20230710,142900,312382470,15440,15440,15440,15440,23
20230710,142800,312027350,15440,15440,15440,15440,16
20230710,142700,311780310,15440,15410,15440,15410,42
20230710,142600,311132580,15440,15440,15440,15440,0
20230710,142500,311132580,15440,15430,15440,15430,32
20230710,142400,310638800,15410,15410,15410,15410,69
20230710,142300,309575510,15410,15410,15410,15410,24
20230710,142200,309205670,15400,15410,15440,15400,251
20230710,142100,305338950,15420,15400,15420,15400,57
20230710,142000,304461010,15400,15400,15400,15390,225
20230710,141900,300998010,15400,15420,15420,15400,102
20230710,141800,299427160,15430,15430,15430,15430,0
20230710,141700,299427160,15430,15430,15430,15430,0
20230710,141600,299427160,15430,15440,15440,15430,2
20230710,141500,299396290,15420,15420,15420,15420,0
20230710,141400,299396290,15420,15420,15420,15420,59
20230710,141300,298486510,15390,15390,15390,15390,0
20230710,141200,298486510,15390,15390,15390,15390,25
20230710,141100,298101760,15400,15400,15400,15400,15
20230710,141000,297870760,15390,15390,15390,15390,0
20230710,140900,297870760,15390,15390,15390,15390,24
20230710,140800,297501400,15400,15400,15400,15400,0
20230710,140700,297501400,15400,15400,15400,15400,0
20230710,140600,297501400,15400,15400,15400,15400,0
20230710,140500,297501400,15400,15400,15400,15400,10
20230710,140400,297347400,15400,15400,15400,15400,0
20230710,140300,297347400,15400,15400,15400,15400,1
20230710,140200,297332000,15400,15400,15400,15400,0
20230710,140100,297332000,15400,15400,15400,15400,23
20230710,140000,296977800,15390,15390,15390,15390,0
20230710,135900,296977800,15390,15390,15390,15390,0
20230710,135800,296977800,15390,15390,15390,15390,48
20230710,135700,296239080,15400,15400,15400,15400,0
20230710,135600,296239080,15400,15420,15420,15400,20
20230710,135500,295931060,15390,15390,15390,15390,0
20230710,135400,295931060,15390,15390,15390,15390,24
20230710,135300,295561700,15420,15420,15420,15420,0
20230710,135200,295561700,15420,15420,15420,15420,0
20230710,135100,295561700,15420,15420,15420,15420,0
20230710,135000,295561700,15420,15430,15440,15420,33
20230710,134900,295052580,15420,15420,15420,15420,387
20230710,134800,289085040,15390,15390,15390,15390,0
20230710,134700,289085040,15390,15390,15390,15390,24
20230710,134600,288715680,15420,15420,15420,15420,0
20230710,134500,288715680,15420,15420,15420,15420,0
20230710,134400,288715680,15420,15420,15420,15420,0
20230710,134300,288715680,15420,15390,15420,15390,26
20230710,134200,288315510,15390,15390,15390,15390,0
20230710,134100,288315510,15390,15390,15390,15390,0
20230710,134000,288315510,15390,15390,15390,15390,24
20230710,133900,287946150,15400,15400,15400,15400,84
20230710,133800,286652550,15400,15400,15400,15400,100
20230710,133700,285112550,15400,15400,15400,15400,0
20230710,133600,285112550,15400,15410,15410,15400,2
20230710,133500,285081740,15370,15370,15370,15370,0
20230710,133400,285081740,15370,15370,15370,15370,0
20230710,133300,285081740,15370,15370,15370,15370,0
20230710,133200,285081740,15370,15370,15370,15370,24
20230710,133100,284712860,15370,15370,15370,15370,2
20230710,133000,284682120,15360,15360,15360,15360,0
20230710,132900,284682120,15360,15360,15360,15360,25
20230710,132800,284298120,15360,15360,15360,15360,0
20230710,132700,284298120,15360,15360,15360,15360,0
20230710,132600,284298120,15360,15360,15360,15360,0
20230710,132500,284298120,15360,15380,15380,15360,175
20230710,132400,281609000,15420,15420,15420,15420,0
20230710,132300,281609000,15420,15420,15420,15420,1
20230710,132200,281593580,15370,15370,15370,15370,19
20230710,132100,281301550,15370,15370,15370,15370,6
20230710,132000,281209330,15370,15370,15370,15370,0
20230710,131900,281209330,15370,15370,15370,15370,0
20230710,131800,281209330,15370,15370,15370,15370,24
20230710,131700,280840450,15360,15360,15360,15360,0
20230710,131600,280840450,15360,15360,15360,15360,0
20230710,131500,280840450,15360,15360,15360,15360,0
20230710,131400,280840450,15360,15360,15360,15360,25
20230710,131300,280456450,15380,15380,15380,15380,22
20230710,131200,280118090,15370,15370,15370,15370,0
20230710,131100,280118090,15370,15370,15370,15370,1
20230710,131000,280102720,15360,15360,15360,15360,24
20230710,130900,279734080,15360,15360,15360,15360,0
20230710,130800,279734080,15360,15360,15360,15360,0
20230710,130700,279734080,15360,15360,15360,15360,25
20230710,130600,279350080,15360,15360,15360,15360,125
20230710,130500,277430080,15360,15360,15360,15360,1
20230710,130400,277414720,15350,15360,15360,15350,12
20230710,130300,277230430,15360,15360,15360,15360,118
20230710,130200,275417950,15360,15360,15360,15360,0
20230710,130100,275417950,15360,15360,15360,15360,120
20230710,130000,273574750,15360,15360,15360,15360,24
20230710,125900,273206110,15370,15370,15370,15370,0
20230710,125800,273206110,15370,15370,15370,15370,0
20230710,125700,273206110,15370,15370,15370,15370,0
20230710,125600,273206110,15370,15370,15370,15370,24
20230710,125500,272837230,15370,15370,15370,15370,0
20230710,125400,272837230,15370,15370,15370,15370,0
20230710,125300,272837230,15370,15370,15370,15370,0
20230710,125200,272837230,15370,15380,15380,15370,6
20230710,125100,272744990,15370,15370,15370,15370,0
20230710,125000,272744990,15370,15370,15370,15370,0
20230710,124900,272744990,15370,15370,15370,15370,25
20230710,124800,272360740,15370,15370,15370,15370,0
20230710,124700,272360740,15370,15370,15370,15370,35
20230710,124600,271822790,15370,15370,15370,15370,20
20230710,124500,271515390,15370,15370,15370,15370,4
20230710,124400,271453910,15360,15360,15360,15360,0
20230710,124300,271453910,15360,15360,15360,15360,0
20230710,124200,271453910,15360,15360,15360,15360,0
20230710,124100,271453910,15360,15360,15360,15360,25
20230710,124000,271069910,15360,15360,15360,15360,0
20230710,123900,271069910,15360,15360,15360,15360,15
20230710,123800,270839510,15350,15350,15350,15350,24
20230710,123700,270471110,15350,15350,15350,15350,0
20230710,123600,270471110,15350,15350,15350,15350,10
20230710,123500,270317610,15350,15350,15350,15350,0
20230710,123400,270317610,15350,15360,15360,15350,12
20230710,123300,270133310,15360,15360,15360,15360,0
20230710,123200,270133310,15360,15350,15360,15350,57
20230710,123100,269257870,15350,15350,15350,15350,0
20230710,123000,269257870,15350,15350,15350,15350,24
20230710,122900,268889470,15360,15360,15360,15360,0
20230710,122800,268889470,15360,15360,15360,15360,6
20230710,122700,268797310,15360,15360,15360,15360,2
20230710,122600,268766590,15360,15360,15360,15360,0
20230710,122500,268766590,15360,15360,15360,15360,3
20230710,122400,268720510,15360,15360,15360,15360,10
20230710,122300,268566910,15360,15360,15360,15360,11
20230710,122200,268397950,15360,15360,15360,15360,0
20230710,122100,268397950,15360,15360,15360,15360,0
20230710,122000,268397950,15360,15360,15360,15360,25
20230710,121900,268013950,15350,15350,15350,15350,0
20230710,121800,268013950,15350,15350,15350,15350,0
20230710,121700,268013950,15350,15350,15350,15350,0
20230710,121600,268013950,15350,15350,15350,15350,24
20230710,121500,267645550,15360,15360,15360,15360,0
20230710,121400,267645550,15360,15360,15360,15360,0
20230710,121300,267645550,15360,15360,15360,15360,0
20230710,121200,267645550,15360,15360,15360,15360,25
20230710,121100,267261550,15400,15400,15400,15400,0
20230710,121000,267261550,15400,15400,15400,15400,4
20230710,120900,267199950,15360,15360,15360,15360,24
20230710,120800,266831310,15350,15350,15350,15350,0
20230710,120700,266831310,15350,15350,15350,15350,0
20230710,120600,266831310,15350,15350,15350,15350,0
20230710,120500,266831310,15350,15350,15350,15350,25
20230710,120400,266447560,15350,15380,15380,15350,731
20230710,120300,255222890,15400,15400,15400,15400,0
20230710,120200,255222890,15400,15400,15400,15400,1
20230710,120100,255207490,15380,15380,15380,15380,24
20230710,120000,254838370,15400,15380,15400,15380,25
20230710,115900,254453850,15380,15380,15380,15380,0
20230710,115800,254453850,15380,15380,15380,15380,1
20230710,115700,254438470,15370,15370,15370,15370,0
20230710,115600,254438470,15370,15370,15370,15370,0
20230710,115500,254438470,15370,15370,15370,15370,1
20230710,115400,254423100,15370,15400,15400,15370,25
20230710,115300,254038820,15400,15400,15400,15400,0
20230710,115200,254038820,15400,15400,15400,15400,0
20230710,115100,254038820,15400,15400,15400,15400,0
20230710,115000,254038820,15400,15400,15400,15400,10
20230710,114900,253884820,15490,15490,15490,15490,0
20230710,114800,253884820,15490,15490,15490,15490,0
20230710,114700,253884820,15490,15370,15490,15370,31
20230710,114600,253407510,15500,15460,15500,15460,226
20230710,114500,249907510,15360,15360,15360,15360,0
20230710,114400,249907510,15360,15360,15360,15360,0
20230710,114300,249907510,15360,15430,15440,15360,825
20230710,114200,237171520,15440,15440,15440,15440,5
20230710,114100,237094320,15350,15350,15350,15350,0
20230710,114000,237094320,15350,15350,15350,15350,24
20230710,113900,236725920,15340,15340,15340,15340,0
20230710,113800,236725920,15340,15340,15340,15340,0
20230710,113700,236725920,15340,15340,15340,15340,0
20230710,113600,236725920,15340,15340,15340,15340,25
20230710,113500,236342420,15340,15360,15360,15340,754
20230710,113400,224769290,15360,15360,15360,15360,6
20230710,113300,224677130,15360,15360,15360,15360,0
20230710,113200,224677130,15360,15360,15360,15360,18
20230710,113100,224400650,15440,15440,15440,15440,0
20230710,113000,224400650,15440,15440,15440,15440,0
20230710,112900,224400650,15440,15360,15440,15360,31
20230710,112800,223924010,15460,15460,15460,15460,0
20230710,112700,223924010,15460,15460,15460,15460,1
20230710,112600,223908550,15360,15360,15360,15360,13
20230710,112500,223708870,15360,15360,15360,15360,11
20230710,112400,223539910,15360,15360,15360,15360,0
20230710,112300,223539910,15360,15360,15360,15360,0
20230710,112200,223539910,15360,15360,15360,15360,17
20230710,112100,223278790,15350,15370,15370,15350,337
20230710,112000,218104930,15360,15360,15360,15360,0
20230710,111900,218104930,15360,15360,15360,15360,0
20230710,111800,218104930,15360,15460,15460,15360,25
20230710,111700,217720830,15460,15460,15460,15460,2
20230710,111600,217689910,15470,15470,15470,15470,0
20230710,111500,217689910,15470,15350,15470,15350,108
20230710,111400,216031990,15360,15360,15360,15360,103
20230710,111300,214449910,15400,15400,15400,15400,32
20230710,111200,213957110,15410,15400,15410,15360,987
20230710,111100,198789690,15390,15390,15390,15390,0
20230710,111000,198789690,15390,15400,15400,15390,26
20230710,110900,198389540,15400,15400,15400,15400,0
20230710,110800,198389540,15400,15400,15400,15400,0
20230710,110700,198389540,15400,15400,15400,15400,2
20230710,110600,198358740,15400,15400,15400,15400,0
20230710,110500,198358740,15400,15400,15400,15400,0
20230710,110400,198358740,15400,15400,15400,15400,117
20230710,110300,196556940,15410,15410,15410,15410,19
20230710,110200,196264150,15420,15420,15420,15420,0
20230710,110100,196264150,15420,15420,15420,15420,0
20230710,110000,196264150,15420,15420,15420,15420,1
20230710,105900,196248730,15430,15430,15430,15430,0
20230710,105800,196248730,15430,15430,15430,15430,0
20230710,105700,196248730,15430,15430,15430,15430,0
20230710,105600,196248730,15430,15430,15430,15430,79
20230710,105500,195029760,15430,15430,15430,15430,80
20230710,105400,193795360,15430,15440,15440,15430,342
20230710,105300,188515040,15440,15440,15440,15440,0
20230710,105200,188515040,15440,15440,15440,15440,114
20230710,105100,186754880,15450,15450,15450,15450,0
20230710,105000,186754880,15450,15450,15450,15450,0
20230710,104900,186754880,15450,15450,15450,15450,70
20230710,104800,185673380,15450,15460,15460,15450,10
20230710,104700,185518870,15460,15460,15460,15460,5
20230710,104600,185441570,15460,15460,15460,15460,0
20230710,104500,185441570,15460,15460,15460,15460,24
20230710,104400,185070530,15450,15450,15450,15450,0
20230710,104300,185070530,15450,15450,15450,15450,0
20230710,104200,185070530,15450,15450,15450,15450,0
20230710,104100,185070530,15450,15450,15450,15450,177
20230710,104000,182335880,15450,15450,15450,15450,0
20230710,103900,182335880,15450,15450,15450,15450,0
20230710,103800,182335880,15450,15450,15450,15450,23
20230710,103700,181980530,15440,15440,15440,15440,0
20230710,103600,181980530,15440,15440,15440,15440,15
20230710,103500,181748930,15440,15450,15460,15440,526
20230710,103400,173622320,15460,15470,15470,15460,239
20230710,103300,169926720,15510,15510,15510,15510,91
20230710,103200,168515310,15530,15530,15530,15530,0
20230710,103100,168515310,15530,15510,15530,15510,20
20230710,103000,168204830,15440,15440,15440,15440,24
20230710,102900,167834270,15430,15430,15430,15430,0
20230710,102800,167834270,15430,15430,15430,15430,24
20230710,102700,167463950,15430,15430,15430,15430,1
20230710,102600,167448520,15410,15410,15410,15410,0
20230710,102500,167448520,15410,15410,15410,15410,0
20230710,102400,167448520,15410,15440,15450,15410,978
20230710,102300,152351030,15430,15430,15430,15430,23
20230710,102200,151996140,15430,15450,15450,15430,188
20230710,102100,149092790,15450,15460,15460,15450,94
20230710,102000,147640380,15470,15470,15470,15470,18
20230710,101900,147361920,15480,15480,15480,15480,0
20230710,101800,147361920,15480,15480,15480,15480,0
20230710,101700,147361920,15480,15480,15480,15480,0
20230710,101600,147361920,15480,15490,15490,15480,2
20230710,101500,147330950,15500,15500,15500,15500,0
20230710,101400,147330950,15500,15500,15500,15500,76
20230710,101300,146152950,15540,15500,15540,15500,25
20230710,101200,145765410,15500,15500,15500,15500,10
20230710,101100,145610410,15540,15540,15540,15540,0
20230710,101000,145610410,15540,15510,15540,15500,231
20230710,100900,142028870,15540,15500,15540,15500,25
20230710,100800,141641330,15530,15530,15530,15530,273
20230710,100700,137401640,15530,15530,15550,15530,768
20230710,100600,125471400,15530,15520,15530,15520,6
20230710,100500,125378260,15490,15480,15490,15480,44
20230710,100400,124696940,15490,15490,15490,15490,1
20230710,100300,124681450,15520,15520,15520,15520,0
20230710,100200,124681450,15520,15520,15520,15520,1
20230710,100100,124665930,15450,15450,15450,15450,24
20230710,100000,124295130,15520,15520,15520,15520,1
20230710,095900,124279610,15450,15450,15450,15450,0
20230710,095800,124279610,15450,15450,15450,15450,23
20230710,095700,123924260,15450,15450,15450,15450,22
20230710,095600,123584360,15450,15450,15450,15450,0
20230710,095500,123584360,15450,15450,15450,15450,0
20230710,095400,123584360,15450,15430,15450,15420,102
20230710,095300,122011360,15420,15420,15420,15420,290
20230710,095200,117539560,15420,15420,15420,15420,49
20230710,095100,116783980,15420,15420,15420,15420,51
20230710,095000,115997560,15420,15420,15420,15420,24
20230710,094900,115627480,15430,15430,15430,15430,100
20230710,094800,114084480,15430,15430,15430,15430,32
20230710,094700,113590720,15430,15430,15430,15430,9
20230710,094600,113451850,15430,15430,15430,15430,0
20230710,094500,113451850,15430,15430,15430,15430,2
20230710,094400,113420990,15430,15430,15430,15430,5
20230710,094300,113343840,15430,15520,15520,15430,17
20230710,094200,113081440,15530,15530,15530,15530,0
20230710,094100,113081440,15530,15530,15530,15530,0
20230710,094000,113081440,15530,15420,15530,15410,149
20230710,093900,110784140,15420,15420,15420,15420,8
20230710,093800,110660780,15420,15420,15420,15420,5
20230710,093700,110583680,15420,15420,15420,15420,18
20230710,093600,110306120,15420,15420,15420,15420,6
20230710,093500,110213600,15530,15530,15530,15530,0
20230710,093400,110213600,15530,15530,15530,15530,0
20230710,093300,110213600,15530,15420,15530,15420,163
20230710,093200,107700030,15420,15420,15420,15420,24
20230710,093100,107329950,15530,15440,15530,15440,6
20230710,093000,107237220,15410,15410,15410,15410,0
20230710,092900,107237220,15410,15410,15410,15400,25
20230710,092800,106851990,15420,15420,15420,15420,1
20230710,092700,106836570,15420,15450,15450,15420,209
20230710,092600,103611720,15450,15450,15450,15450,0
20230710,092500,103611720,15450,15450,15450,15450,24
20230710,092400,103240920,15470,15470,15470,15470,141
20230710,092300,101059650,15470,15480,15480,15470,84
20230710,092200,99759610,15490,15490,15490,15490,3
20230710,092100,99713140,15500,15500,15500,15500,16
20230710,092000,99465140,15500,15500,15500,15500,6
20230710,091900,99372140,15530,15500,15530,15500,65
20230710,091800,98363140,15510,15510,15510,15510,24
20230710,091700,97990900,15550,15550,15550,15550,0
20230710,091600,97990900,15550,15490,15560,15490,1662
20230710,091500,72162980,15450,15430,15450,15430,442
20230710,091400,65342690,15430,15420,15430,15420,46
20230710,091300,64633140,15460,15420,15460,15410,53
20230710,091200,63814660,15410,15400,15410,15400,50
20230710,091100,63044460,15400,15390,15400,15390,234
20230710,091000,59442820,15380,15380,15380,15380,0
20230710,090900,59442820,15380,15380,15380,15380,0
20230710,090800,59442820,15380,15380,15380,15380,170
20230710,090700,56828220,15380,15380,15380,15380,24
20230710,090600,56459100,15350,15350,15350,15350,0
20230710,090500,56459100,15350,15360,15360,15350,850
20230710,090400,43405590,15390,15360,15390,15360,1702
20230710,090300,17211950,15360,15380,15380,15360,901
20230710,090200,3357670,15400,15400,15400,15400,24
20230710,090100,2988070,15400,15410,15410,15400,170
20230710,090000,370060,15400,15420,15420,15400,24