KissMeData/217880/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,202200,293232690,15150,15150,15150,15150,39
20230710,202100,293232690,15150,15150,15150,15150,0
20230710,202000,293232690,15150,15150,15150,15150,0
20230710,201900,293232690,15150,15150,15150,15150,0
20230710,201800,293232690,15150,15150,15150,15150,0
20230710,201700,293232690,15150,15150,15150,15150,0
20230710,201600,293232690,15150,15150,15150,15150,0
20230710,201500,293232690,15150,15150,15150,15150,0
20230710,201400,293232690,15150,15150,15150,15150,0
20230710,201300,293232690,15150,15150,15150,15150,0
20230710,201200,293232690,15150,15150,15150,15150,0
20230710,201100,293232690,15150,15150,15150,15150,0
20230710,201000,293232690,15150,15150,15150,15150,0
20230710,200900,293232690,15150,15150,15150,15150,0
20230710,200800,293232690,15150,15150,15150,15150,0
20230710,200700,293232690,15150,15150,15150,15150,0
20230710,200600,293232690,15150,15150,15150,15150,0
20230710,200500,293232690,15150,15150,15150,15150,0
20230710,200400,293232690,15150,15150,15150,15150,0
20230710,200300,293232690,15150,15150,15150,15150,0
20230710,200200,293232690,15150,15150,15150,15150,0
20230710,200100,293232690,15150,15150,15150,15150,0
20230710,200000,293232690,15150,15150,15150,15150,0
20230710,195900,293232690,15150,15150,15150,15150,0
20230710,195800,293232690,15150,15150,15150,15150,0
20230710,195700,293232690,15150,15150,15150,15150,0
20230710,195600,293232690,15150,15150,15150,15150,0
20230710,195500,293232690,15150,15150,15150,15150,0
20230710,195400,293232690,15150,15150,15150,15150,0
20230710,195300,293232690,15150,15150,15150,15150,0
20230710,195200,293232690,15150,15150,15150,15150,39
20230710,195100,293232690,15150,15150,15150,15150,0
20230710,195000,293232690,15150,15150,15150,15150,0
20230710,194900,293232690,15150,15150,15150,15150,0
20230710,194800,293232690,15150,15150,15150,15150,0
20230710,194700,293232690,15150,15150,15150,15150,0
20230710,194600,293232690,15150,15150,15150,15150,0
20230710,194500,293232690,15150,15150,15150,15150,0
20230710,194400,293232690,15150,15150,15150,15150,0
20230710,194300,293232690,15150,15150,15150,15150,0
20230710,194200,293232690,15150,15150,15150,15150,0
20230710,194100,293232690,15150,15150,15150,15150,0
20230710,194000,293232690,15150,15150,15150,15150,0
20230710,193900,293232690,15150,15150,15150,15150,0
20230710,193800,293232690,15150,15150,15150,15150,0
20230710,193700,293232690,15150,15150,15150,15150,0
20230710,193600,293232690,15150,15150,15150,15150,0
20230710,193500,293232690,15150,15150,15150,15150,0
20230710,193400,293232690,15150,15150,15150,15150,0
20230710,193300,293232690,15150,15150,15150,15150,0
20230710,193200,293232690,15150,15150,15150,15150,0
20230710,193100,293232690,15150,15150,15150,15150,0
20230710,193000,293232690,15150,15150,15150,15150,0
20230710,192900,293232690,15150,15150,15150,15150,0
20230710,192800,293232690,15150,15150,15150,15150,0
20230710,192700,293232690,15150,15150,15150,15150,0
20230710,192600,293232690,15150,15150,15150,15150,0
20230710,192500,293232690,15150,15150,15150,15150,0
20230710,192400,293232690,15150,15150,15150,15150,0
20230710,192300,293232690,15150,15150,15150,15150,0
20230710,192200,293232690,15150,15150,15150,15150,39
20230710,192100,293232690,15150,15150,15150,15150,0
20230710,192000,293232690,15150,15150,15150,15150,0
20230710,191900,293232690,15150,15150,15150,15150,0
20230710,191800,293232690,15150,15150,15150,15150,0
20230710,191700,293232690,15150,15150,15150,15150,0
20230710,191600,293232690,15150,15150,15150,15150,0
20230710,191500,293232690,15150,15150,15150,15150,0
20230710,191400,293232690,15150,15150,15150,15150,0
20230710,191300,293232690,15150,15150,15150,15150,0
20230710,191200,293232690,15150,15150,15150,15150,0
20230710,191100,293232690,15150,15150,15150,15150,0
20230710,191000,293232690,15150,15150,15150,15150,0
20230710,190900,293232690,15150,15150,15150,15150,0
20230710,190800,293232690,15150,15150,15150,15150,0
20230710,190700,293232690,15150,15150,15150,15150,0
20230710,190600,293232690,15150,15150,15150,15150,0
20230710,190500,293232690,15150,15150,15150,15150,0
20230710,190400,293232690,15150,15150,15150,15150,0
20230710,190300,293232690,15150,15150,15150,15150,0
20230710,190200,293232690,15150,15150,15150,15150,0
20230710,190100,293232690,15150,15150,15150,15150,0
20230710,190000,293232690,15150,15150,15150,15150,0
20230710,185900,293232690,15150,15150,15150,15150,0
20230710,185800,293232690,15150,15150,15150,15150,0
20230710,185700,293232690,15150,15150,15150,15150,0
20230710,185600,293232690,15150,15150,15150,15150,0
20230710,185500,293232690,15150,15150,15150,15150,0
20230710,185400,293232690,15150,15150,15150,15150,0
20230710,185300,293232690,15150,15150,15150,15150,0
20230710,185200,293232690,15150,15150,15150,15150,39
20230710,185100,293232690,15150,15150,15150,15150,0
20230710,185000,293232690,15150,15150,15150,15150,0
20230710,184900,293232690,15150,15150,15150,15150,0
20230710,184800,293232690,15150,15150,15150,15150,0
20230710,184700,293232690,15150,15150,15150,15150,0
20230710,184600,293232690,15150,15150,15150,15150,0
20230710,184500,293232690,15150,15150,15150,15150,0
20230710,184400,293232690,15150,15150,15150,15150,0
20230710,184300,293232690,15150,15150,15150,15150,0
20230710,184200,293232690,15150,15150,15150,15150,0
20230710,184100,293232690,15150,15150,15150,15150,0
20230710,184000,293232690,15150,15150,15150,15150,0
20230710,183900,293232690,15150,15150,15150,15150,0
20230710,183800,293232690,15150,15150,15150,15150,0
20230710,183700,293232690,15150,15150,15150,15150,0
20230710,183600,293232690,15150,15150,15150,15150,0
20230710,183500,293232690,15150,15150,15150,15150,0
20230710,183400,293232690,15150,15150,15150,15150,0
20230710,183300,293232690,15150,15150,15150,15150,0
20230710,183200,293232690,15150,15150,15150,15150,0
20230710,183100,293232690,15150,15150,15150,15150,0
20230710,183000,293232690,15150,15150,15150,15150,0
20230710,182900,293232690,15150,15150,15150,15150,0
20230710,182800,293232690,15150,15150,15150,15150,0
20230710,182700,293232690,15150,15150,15150,15150,0
20230710,182600,293232690,15150,15150,15150,15150,0
20230710,182500,293232690,15150,15150,15150,15150,0
20230710,182400,293232690,15150,15150,15150,15150,0
20230710,182300,293232690,15150,15150,15150,15150,0
20230710,182200,293232690,15150,15150,15150,15150,39
20230710,182100,293232690,15150,15150,15150,15150,0
20230710,182000,293232690,15150,15150,15150,15150,0
20230710,181900,293232690,15150,15150,15150,15150,0
20230710,181800,293232690,15150,15150,15150,15150,0
20230710,181700,293232690,15150,15150,15150,15150,0
20230710,181600,293232690,15150,15150,15150,15150,0
20230710,181500,293232690,15150,15150,15150,15150,0
20230710,181400,293232690,15150,15150,15150,15150,0
20230710,181300,293232690,15150,15150,15150,15150,0
20230710,181200,293232690,15150,15150,15150,15150,0
20230710,181100,293232690,15150,15150,15150,15150,0
20230710,181000,293232690,15150,15150,15150,15150,0
20230710,180900,293232690,15150,15150,15150,15150,0
20230710,180800,293232690,15150,15150,15150,15150,0
20230710,180700,293232690,15150,15150,15150,15150,0
20230710,180600,293232690,15150,15150,15150,15150,0
20230710,180500,293232690,15150,15150,15150,15150,0
20230710,180400,293232690,15150,15150,15150,15150,0
20230710,180300,293232690,15150,15150,15150,15150,0
20230710,180200,293232690,15150,15150,15150,15150,0
20230710,180100,293232690,15150,15150,15150,15150,0
20230710,180000,293232690,15150,15150,15150,15150,0
20230710,175900,293232690,15150,15150,15150,15150,0
20230710,175800,293232690,15150,15150,15150,15150,0
20230710,175700,293232690,15150,15150,15150,15150,0
20230710,175600,293232690,15150,15150,15150,15150,0
20230710,175500,293232690,15150,15150,15150,15150,0
20230710,175400,293232690,15150,15150,15150,15150,0
20230710,175300,293232690,15150,15150,15150,15150,0
20230710,175200,293232690,15150,15150,15150,15150,39
20230710,175100,293232690,15150,15150,15150,15150,0
20230710,175000,293232690,15150,15150,15150,15150,0
20230710,174900,293232690,15150,15150,15150,15150,0
20230710,174800,293232690,15150,15150,15150,15150,0
20230710,174700,293232690,15150,15150,15150,15150,0
20230710,174600,293232690,15150,15150,15150,15150,0
20230710,174500,293232690,15150,15150,15150,15150,0
20230710,174400,293232690,15150,15150,15150,15150,0
20230710,174300,293232690,15150,15150,15150,15150,0
20230710,174200,293232690,15150,15150,15150,15150,0
20230710,174100,293232690,15150,15150,15150,15150,0
20230710,174000,293232690,15150,15150,15150,15150,0
20230710,173900,293232690,15150,15150,15150,15150,0
20230710,173800,293232690,15150,15150,15150,15150,0
20230710,173700,293232690,15150,15150,15150,15150,0
20230710,173600,293232690,15150,15150,15150,15150,0
20230710,173500,293232690,15150,15150,15150,15150,0
20230710,173400,293232690,15150,15150,15150,15150,0
20230710,173300,293232690,15150,15150,15150,15150,0
20230710,173200,293232690,15150,15150,15150,15150,0
20230710,173100,293232690,15150,15150,15150,15150,0
20230710,173000,293232690,15150,15150,15150,15150,0
20230710,172900,293232690,15150,15150,15150,15150,0
20230710,172800,293232690,15150,15150,15150,15150,0
20230710,172700,293232690,15150,15150,15150,15150,0
20230710,172600,293232690,15150,15150,15150,15150,0
20230710,172500,293232690,15150,15150,15150,15150,0
20230710,172400,293232690,15150,15150,15150,15150,0
20230710,172300,293232690,15150,15150,15150,15150,0
20230710,172200,293232690,15150,15150,15150,15150,39
20230710,172100,293232690,15150,15150,15150,15150,0
20230710,172000,293232690,15150,15150,15150,15150,0
20230710,171900,293232690,15150,15150,15150,15150,0
20230710,171800,293232690,15150,15150,15150,15150,0
20230710,171700,293232690,15150,15150,15150,15150,0
20230710,171600,293232690,15150,15150,15150,15150,0
20230710,171500,293232690,15150,15150,15150,15150,0
20230710,171400,293232690,15150,15150,15150,15150,0
20230710,171300,293232690,15150,15150,15150,15150,0
20230710,171200,293232690,15150,15150,15150,15150,0
20230710,171100,293232690,15150,15150,15150,15150,0
20230710,171000,293232690,15150,15150,15150,15150,0
20230710,170900,293232690,15150,15150,15150,15150,0
20230710,170800,293232690,15150,15150,15150,15150,0
20230710,170700,293232690,15150,15150,15150,15150,0
20230710,170600,293232690,15150,15150,15150,15150,0
20230710,170500,293232690,15150,15150,15150,15150,0
20230710,170400,293232690,15150,15150,15150,15150,0
20230710,170300,293232690,15150,15150,15150,15150,0
20230710,170200,293232690,15150,15150,15150,15150,0
20230710,170100,293232690,15150,15150,15150,15150,0
20230710,170000,293232690,15150,15150,15150,15150,0
20230710,165900,293232690,15150,15150,15150,15150,0
20230710,165800,293232690,15150,15150,15150,15150,0
20230710,165700,293232690,15150,15150,15150,15150,0
20230710,165600,293232690,15150,15150,15150,15150,0
20230710,165500,293232690,15150,15150,15150,15150,0
20230710,165400,293232690,15150,15150,15150,15150,0
20230710,165300,293232690,15150,15150,15150,15150,0
20230710,165200,293232690,15150,15150,15150,15150,39
20230710,165100,293232690,15150,15150,15150,15150,0
20230710,165000,293232690,15150,15150,15150,15150,0
20230710,164900,293232690,15150,15150,15150,15150,0
20230710,164800,293232690,15150,15150,15150,15150,0
20230710,164700,293232690,15150,15150,15150,15150,0
20230710,164600,293232690,15150,15150,15150,15150,0
20230710,164500,293232690,15150,15150,15150,15150,0
20230710,164400,293232690,15150,15150,15150,15150,0
20230710,164300,293232690,15150,15150,15150,15150,0
20230710,164200,293232690,15150,15150,15150,15150,0
20230710,164100,293232690,15150,15150,15150,15150,0
20230710,164000,293232690,15150,15150,15150,15150,0
20230710,163900,293232690,15150,15150,15150,15150,0
20230710,163800,293232690,15150,15150,15150,15150,0
20230710,163700,293232690,15150,15150,15150,15150,0
20230710,163600,293232690,15150,15150,15150,15150,0
20230710,163500,293232690,15150,15150,15150,15150,0
20230710,163400,293232690,15150,15150,15150,15150,0
20230710,163300,293232690,15150,15150,15150,15150,0
20230710,163200,293232690,15150,15150,15150,15150,0
20230710,163100,293232690,15150,15150,15150,15150,0
20230710,163000,293232690,15150,15150,15150,15150,0
20230710,162900,293232690,15150,15150,15150,15150,0
20230710,162800,293232690,15150,15150,15150,15150,0
20230710,162700,293232690,15150,15150,15150,15150,0
20230710,162600,293232690,15150,15150,15150,15150,0
20230710,162500,293232690,15150,15150,15150,15150,0
20230710,162400,293232690,15150,15150,15150,15150,0
20230710,162300,293232690,15150,15150,15150,15150,0
20230710,162200,293232690,15150,15150,15150,15150,39
20230710,162100,293232690,15150,15150,15150,15150,0
20230710,162000,293232690,15150,15150,15150,15150,0
20230710,161900,293232690,15150,15150,15150,15150,0
20230710,161800,293232690,15150,15150,15150,15150,0
20230710,161700,293232690,15150,15150,15150,15150,0
20230710,161600,293232690,15150,15150,15150,15150,0
20230710,161500,293232690,15150,15150,15150,15150,0
20230710,161400,293232690,15150,15150,15150,15150,0
20230710,161300,293232690,15150,15150,15150,15150,0
20230710,161200,293232690,15150,15150,15150,15150,0
20230710,161100,293232690,15150,15150,15150,15150,0
20230710,161000,293232690,15150,15150,15150,15150,0
20230710,160900,293232690,15150,15150,15150,15150,0
20230710,160800,293232690,15150,15150,15150,15150,0
20230710,160700,293232690,15150,15150,15150,15150,0
20230710,160600,293232690,15150,15150,15150,15150,0
20230710,160500,293232690,15150,15150,15150,15150,0
20230710,160400,293232690,15150,15150,15150,15150,0
20230710,160300,293232690,15150,15150,15150,15150,0
20230710,160200,293232690,15150,15150,15150,15150,0
20230710,160100,293232690,15150,15150,15150,15150,0
20230710,160000,293232690,15150,15150,15150,15150,0
20230710,155900,293232690,15150,15150,15150,15150,0
20230710,155800,293232690,15150,15150,15150,15150,0
20230710,155700,293232690,15150,15150,15150,15150,0
20230710,155600,293232690,15150,15150,15150,15150,0
20230710,155500,293232690,15150,15150,15150,15150,0
20230710,155400,293232690,15150,15150,15150,15150,0
20230710,155300,293232690,15150,15150,15150,15150,0
20230710,155200,293232690,15150,15150,15150,15150,39
20230710,155100,293232690,15150,15150,15150,15150,0
20230710,155000,293232690,15150,15150,15150,15150,0
20230710,154900,293232690,15150,15150,15150,15150,0
20230710,154800,293232690,15150,15150,15150,15150,0
20230710,154700,293232690,15150,15150,15150,15150,0
20230710,154600,293232690,15150,15150,15150,15150,0
20230710,154500,293232690,15150,15150,15150,15150,0
20230710,154400,293232690,15150,15150,15150,15150,0
20230710,154300,293232690,15150,15150,15150,15150,0
20230710,154200,293232690,15150,15150,15150,15150,0
20230710,154100,293232690,15150,15150,15150,15150,0
20230710,154000,293232690,15150,15150,15150,15150,0
20230710,153900,293232690,15150,15150,15150,15150,0
20230710,153800,293232690,15150,15150,15150,15150,0
20230710,153700,293232690,15150,15150,15150,15150,0
20230710,153600,293232690,15150,15150,15150,15150,0
20230710,153500,293232690,15150,15150,15150,15150,0
20230710,153400,293232690,15150,15150,15150,15150,0
20230710,153300,293232690,15150,15150,15150,15150,0
20230710,153200,293232690,15150,15150,15150,15150,0
20230710,153100,293232690,15150,15150,15150,15150,0
20230710,153000,293232690,15150,15150,15150,15150,0
20230710,152900,293232690,15150,15150,15150,15150,0
20230710,152800,293232690,15150,15150,15150,15150,0
20230710,152700,293232690,15150,15150,15150,15150,0
20230710,152600,293232690,15150,15150,15150,15150,0
20230710,152500,293232690,15150,15150,15150,15150,0
20230710,152400,293232690,15150,15150,15150,15150,0
20230710,152300,293232690,15150,15150,15150,15150,0
20230710,152200,293232690,15150,15150,15150,15150,0
20230710,152100,293232690,15150,15150,15150,15150,0
20230710,152000,293232690,15150,15150,15150,15150,0
20230710,151900,293232690,15150,15150,15150,15150,39
20230710,151800,292641840,14920,14950,14950,14920,600
20230710,151700,283683280,15160,15160,15160,15160,1
20230710,151600,283668120,15100,15100,15100,15100,0
20230710,151500,283668120,15100,15100,15100,15100,0
20230710,151400,283668120,15100,15100,15100,15100,0
20230710,151300,283668120,15100,15100,15100,15100,100
20230710,151200,282158120,15100,15100,15100,15100,0
20230710,151100,282158120,15100,15100,15100,15100,0
20230710,151000,282158120,15100,15100,15100,15100,0
20230710,150900,282158120,15100,15100,15100,15100,0
20230710,150800,282158120,15100,15100,15100,15100,0
20230710,150700,282158120,15100,15100,15100,15100,198
20230710,150600,279168320,15100,15100,15100,15100,0
20230710,150500,279168320,15100,15100,15100,15100,0
20230710,150400,279168320,15100,15100,15100,15100,0
20230710,150300,279168320,15100,15060,15100,15060,410
20230710,150200,272980040,15060,15000,15060,15000,635
20230710,150100,263434880,15000,15000,15000,15000,0
20230710,150000,263434880,15000,15000,15000,15000,0
20230710,145900,263434880,15000,15000,15000,15000,8
20230710,145800,263314880,15000,15000,15000,15000,0
20230710,145700,263314880,15000,15000,15000,15000,0
20230710,145600,263314880,15000,15000,15000,15000,143
20230710,145500,261169880,14950,14950,14950,14950,100
20230710,145400,259674880,14920,14920,15050,14920,260
20230710,145300,255782810,15070,15070,15070,15070,0
20230710,145200,255782810,15070,15070,15070,15070,0
20230710,145100,255782810,15070,14920,15070,14920,43
20230710,145000,255141100,14930,14950,15080,14930,738
20230710,144900,244109290,14960,14970,14970,14960,231
20230710,144800,240652510,15000,15000,15000,15000,45
20230710,144700,239977510,15080,15080,15080,15080,0
20230710,144600,239977510,15080,15080,15080,15080,0
20230710,144500,239977510,15080,15080,15080,15080,0
20230710,144400,239977510,15080,15080,15080,15080,0
20230710,144300,239977510,15080,15080,15080,15080,0
20230710,144200,239977510,15080,15080,15080,15080,0
20230710,144100,239977510,15080,15080,15080,15080,0
20230710,144000,239977510,15080,15080,15080,15080,0
20230710,143900,239977510,15080,15080,15080,15080,0
20230710,143800,239977510,15080,15080,15080,15080,0
20230710,143700,239977510,15080,15080,15080,15080,0
20230710,143600,239977510,15080,15080,15080,15080,0
20230710,143500,239977510,15080,15000,15080,15000,40
20230710,143400,239377430,15080,15080,15080,15080,1
20230710,143300,239362350,15000,15000,15000,15000,50
20230710,143200,238612350,15090,15090,15090,15090,0
20230710,143100,238612350,15090,15090,15090,15090,0
20230710,143000,238612350,15090,15090,15090,15090,0
20230710,142900,238612350,15090,15090,15090,15090,0
20230710,142800,238612350,15090,15000,15090,15000,168
20230710,142700,236092260,15000,15000,15000,15000,200
20230710,142600,233092260,14950,14960,14960,14950,259
20230710,142500,229218880,14960,14990,15090,14960,771
20230710,142400,217672360,15090,15090,15090,15090,0
20230710,142300,217672360,15090,15090,15090,15090,1
20230710,142200,217657270,15100,15100,15100,15100,0
20230710,142100,217657270,15100,15100,15100,15100,0
20230710,142000,217657270,15100,15100,15100,15100,1
20230710,141900,217642170,15100,15100,15100,15100,0
20230710,141800,217642170,15100,15100,15100,15100,0
20230710,141700,217642170,15100,15100,15100,15100,0
20230710,141600,217642170,15100,15100,15100,15100,0
20230710,141500,217642170,15100,15090,15100,15090,639
20230710,141400,207996260,15090,15090,15090,15090,0
20230710,141300,207996260,15090,15090,15090,15090,0
20230710,141200,207996260,15090,15000,15090,15000,89
20230710,141100,206661170,15000,15070,15070,15000,912
20230710,141000,192965030,15100,15100,15100,15100,0
20230710,140900,192965030,15100,15100,15100,15100,0
20230710,140800,192965030,15100,15100,15100,15100,0
20230710,140700,192965030,15100,15100,15100,15100,0
20230710,140600,192965030,15100,15100,15100,15100,0
20230710,140500,192965030,15100,15100,15100,15100,135
20230710,140400,190926530,15230,15230,15230,15230,0
20230710,140300,190926530,15230,15230,15230,15230,0
20230710,140200,190926530,15230,15230,15230,15230,50
20230710,140100,190165030,15240,15140,15240,15140,582
20230710,140000,181321930,15100,15100,15100,15100,291
20230710,135900,176927830,15000,15000,15000,15000,0
20230710,135800,176927830,15000,15010,15010,15000,217
20230710,135700,173672660,15150,15150,15150,15150,0
20230710,135600,173672660,15150,15100,15150,15100,58
20230710,135500,172795810,15100,15100,15100,15100,14
20230710,135400,172584410,15100,15090,15100,15090,186
20230710,135300,169775970,15090,15090,15090,15090,0
20230710,135200,169775970,15090,15090,15090,15090,1
20230710,135100,169760880,14950,14950,14950,14950,0
20230710,135000,169760880,14950,14950,14950,14950,0
20230710,134900,169760880,14950,14950,14950,14950,0
20230710,134800,169760880,14950,14950,14950,14950,0
20230710,134700,169760880,14950,14950,14950,14950,0
20230710,134600,169760880,14950,14950,14950,14950,0
20230710,134500,169760880,14950,14980,14980,14950,58
20230710,134400,168892940,14970,14970,14970,14970,0
20230710,134300,168892940,14970,14970,14970,14970,0
20230710,134200,168892940,14970,14970,14970,14970,0
20230710,134100,168892940,14970,14970,14970,14970,0
20230710,134000,168892940,14970,14970,14970,14970,0
20230710,133900,168892940,14970,14970,14970,14970,0
20230710,133800,168892940,14970,14970,14970,14970,0
20230710,133700,168892940,14970,14970,14970,14970,0
20230710,133600,168892940,14970,14970,14970,14970,0
20230710,133500,168892940,14970,14970,14970,14970,0
20230710,133400,168892940,14970,14970,14970,14970,0
20230710,133300,168892940,14970,14970,14970,14970,0
20230710,133200,168892940,14970,14970,14970,14970,0
20230710,133100,168892940,14970,14970,14970,14970,0
20230710,133000,168892940,14970,14970,14970,14970,0
20230710,132900,168892940,14970,14970,14970,14970,0
20230710,132800,168892940,14970,14970,14970,14970,4
20230710,132700,168833060,14970,14970,14970,14970,0
20230710,132600,168833060,14970,14980,14980,14970,64
20230710,132500,167874740,14990,14990,14990,14990,0
20230710,132400,167874740,14990,14990,14990,14990,143
20230710,132300,165731170,15100,15100,15100,15100,40
20230710,132200,165127170,15100,15100,15100,15100,0
20230710,132100,165127170,15100,15100,15100,15100,0
20230710,132000,165127170,15100,15100,15100,15100,5
20230710,131900,165051670,15100,15100,15100,15100,0
20230710,131800,165051670,15100,15100,15100,15100,0
20230710,131700,165051670,15100,15100,15100,15100,0
20230710,131600,165051670,15100,15100,15100,15100,0
20230710,131500,165051670,15100,15100,15100,15100,0
20230710,131400,165051670,15100,15100,15100,15100,0
20230710,131300,165051670,15100,15100,15100,15100,0
20230710,131200,165051670,15100,15100,15100,15100,0
20230710,131100,165051670,15100,15100,15100,15100,0
20230710,131000,165051670,15100,15100,15100,15100,0
20230710,130900,165051670,15100,15100,15100,15100,0
20230710,130800,165051670,15100,15100,15100,15100,65
20230710,130700,164070170,14990,14990,14990,14990,0
20230710,130600,164070170,14990,14990,14990,14990,20
20230710,130500,163770370,14990,14990,14990,14990,0
20230710,130400,163770370,14990,14990,14990,14990,0
20230710,130300,163770370,14990,14990,14990,14990,249
20230710,130200,160037860,15080,15080,15080,15080,0
20230710,130100,160037860,15080,15080,15080,15080,194
20230710,130000,157112340,15080,15080,15080,15080,6
20230710,125900,157021860,15080,15080,15080,15080,34
20230710,125800,156509140,15080,15080,15080,15080,250
20230710,125700,152739140,15150,15150,15150,15150,0
20230710,125600,152739140,15150,15090,15150,15090,650
20230710,125500,142922270,15080,15070,15080,15070,79
20230710,125400,141731050,15070,15070,15070,15070,0
20230710,125300,141731050,15070,15070,15070,15070,5
20230710,125200,141655700,15070,15070,15070,15070,0
20230710,125100,141655700,15070,15070,15070,15070,0
20230710,125000,141655700,15070,15070,15070,15070,12
20230710,124900,141474860,14970,14970,14970,14970,19
20230710,124800,141190430,14970,15000,15000,14970,50
20230710,124700,140441870,15000,15000,15000,15000,0
20230710,124600,140441870,15000,15000,15000,15000,3
20230710,124500,140396870,15000,15000,15000,15000,2
20230710,124400,140366870,15000,15000,15000,15000,0
20230710,124300,140366870,15000,15000,15000,15000,0
20230710,124200,140366870,15000,15000,15000,15000,0
20230710,124100,140366870,15000,15000,15000,15000,18
20230710,124000,140096870,15000,15000,15000,15000,50
20230710,123900,139346870,15000,15020,15020,15000,250
20230710,123800,135596220,15080,15080,15080,15080,0
20230710,123700,135596220,15080,15080,15080,15080,50
20230710,123600,134842220,15080,15080,15080,15080,100
20230710,123500,133334220,15080,15080,15080,15080,0
20230710,123400,133334220,15080,15080,15080,15080,1
20230710,123300,133319140,15080,15080,15080,15080,0
20230710,123200,133319140,15080,15080,15080,15080,65
20230710,123100,132338940,15080,15080,15080,15080,0
20230710,123000,132338940,15080,15080,15080,15080,1
20230710,122900,132323860,15080,15080,15080,15080,1
20230710,122800,132308780,15080,15080,15080,15080,2
20230710,122700,132278620,15080,15080,15080,15080,1
20230710,122600,132263540,15080,15080,15080,15080,1
20230710,122500,132248460,15080,15080,15080,15080,1
20230710,122400,132233380,15080,15080,15080,15080,1
20230710,122300,132218300,15080,15080,15080,15080,0
20230710,122200,132218300,15080,15080,15080,15080,1
20230710,122100,132203220,15080,15080,15080,15080,3
20230710,122000,132157980,15080,15080,15080,15080,0
20230710,121900,132157980,15080,15080,15080,15080,200
20230710,121800,129141980,15080,15080,15080,15080,2
20230710,121700,129111820,15080,15080,15080,15080,1
20230710,121600,129096740,15080,15080,15080,15080,2
20230710,121500,129066580,15080,15080,15080,15080,38
20230710,121400,128493540,15080,15080,15080,15080,0
20230710,121300,128493540,15080,15080,15080,15080,0
20230710,121200,128493540,15080,15080,15080,15080,0
20230710,121100,128493540,15080,15080,15080,15080,0
20230710,121000,128493540,15080,15080,15080,15080,0
20230710,120900,128493540,15080,15080,15080,15080,57
20230710,120800,127633980,15080,15080,15080,15080,0
20230710,120700,127633980,15080,15080,15080,15080,0
20230710,120600,127633980,15080,15080,15080,15080,0
20230710,120500,127633980,15080,15080,15080,15080,0
20230710,120400,127633980,15080,15080,15080,15080,10
20230710,120300,127483180,15090,15090,15090,15090,0
20230710,120200,127483180,15090,15090,15090,15090,0
20230710,120100,127483180,15090,15090,15090,15090,0
20230710,120000,127483180,15090,15090,15090,15090,0
20230710,115900,127483180,15090,15090,15090,15090,0
20230710,115800,127483180,15090,15090,15090,15090,0
20230710,115700,127483180,15090,15090,15090,15090,0
20230710,115600,127483180,15090,15090,15090,15090,0
20230710,115500,127483180,15090,15090,15090,15090,0
20230710,115400,127483180,15090,15090,15090,15090,0
20230710,115300,127483180,15090,15090,15090,15090,0
20230710,115200,127483180,15090,15090,15090,15090,6
20230710,115100,127392640,15090,15090,15090,15090,11
20230710,115000,127226650,15090,15090,15090,15090,0
20230710,114900,127226650,15090,15090,15090,15090,0
20230710,114800,127226650,15090,15090,15090,15090,9
20230710,114700,127090840,15090,15090,15090,15090,0
20230710,114600,127090840,15090,15090,15090,15090,0
20230710,114500,127090840,15090,15090,15090,15090,0
20230710,114400,127090840,15090,15090,15090,15090,0
20230710,114300,127090840,15090,15090,15090,15090,0
20230710,114200,127090840,15090,15090,15090,15090,0
20230710,114100,127090840,15090,15090,15090,15090,0
20230710,114000,127090840,15090,15090,15090,15090,0
20230710,113900,127090840,15090,15090,15090,15090,0
20230710,113800,127090840,15090,15090,15090,15090,0
20230710,113700,127090840,15090,15090,15090,15090,0
20230710,113600,127090840,15090,15090,15090,15090,0
20230710,113500,127090840,15090,15090,15090,15090,0
20230710,113400,127090840,15090,15090,15090,15090,0
20230710,113300,127090840,15090,15090,15090,15090,0
20230710,113200,127090840,15090,15090,15090,15090,0
20230710,113100,127090840,15090,15090,15090,15090,0
20230710,113000,127090840,15090,15090,15090,15090,2
20230710,112900,127060660,15090,15090,15090,15090,1
20230710,112800,127045570,15090,15090,15090,15090,3
20230710,112700,127000300,15090,15090,15090,15090,11
20230710,112600,126834310,15090,15010,15090,15010,3
20230710,112500,126789120,15000,15000,15000,15000,0
20230710,112400,126789120,15000,15000,15000,15000,0
20230710,112300,126789120,15000,15000,15000,15000,0
20230710,112200,126789120,15000,15020,15020,15000,120
20230710,112100,124988920,15000,15000,15000,15000,0
20230710,112000,124988920,15000,15000,15000,15000,0
20230710,111900,124988920,15000,15000,15000,15000,0
20230710,111800,124988920,15000,15000,15000,15000,0
20230710,111700,124988920,15000,15000,15000,15000,0
20230710,111600,124988920,15000,15000,15000,15000,5
20230710,111500,124913920,15100,15100,15100,15100,0
20230710,111400,124913920,15100,15100,15100,15100,0
20230710,111300,124913920,15100,15100,15100,15100,0
20230710,111200,124913920,15100,15100,15100,15100,0
20230710,111100,124913920,15100,15100,15100,15100,0
20230710,111000,124913920,15100,15100,15100,15100,0
20230710,110900,124913920,15100,15100,15100,15100,2
20230710,110800,124883720,15100,15000,15100,15000,400
20230710,110700,118861920,15000,15000,15000,15000,0
20230710,110600,118861920,15000,15000,15000,15000,0
20230710,110500,118861920,15000,15000,15000,15000,0
20230710,110400,118861920,15000,15000,15000,15000,0
20230710,110300,118861920,15000,15000,15000,15000,0
20230710,110200,118861920,15000,15000,15000,15000,0
20230710,110100,118861920,15000,15000,15000,15000,0
20230710,110000,118861920,15000,15000,15000,15000,5
20230710,105900,118786920,15000,15000,15000,15000,0
20230710,105800,118786920,15000,15000,15000,15000,0
20230710,105700,118786920,15000,15000,15000,15000,0
20230710,105600,118786920,15000,15000,15000,15000,0
20230710,105500,118786920,15000,15000,15000,15000,0
20230710,105400,118786920,15000,15000,15000,15000,1
20230710,105300,118771920,15000,15000,15000,15000,0
20230710,105200,118771920,15000,15000,15000,15000,422
20230710,105100,112441920,15000,15000,15000,15000,0
20230710,105000,112441920,15000,15000,15000,15000,0
20230710,104900,112441920,15000,15000,15000,15000,0
20230710,104800,112441920,15000,15000,15000,15000,178
20230710,104700,109771920,14970,14970,14970,14970,0
20230710,104600,109771920,14970,14970,14970,14970,0
20230710,104500,109771920,14970,14970,14970,14970,0
20230710,104400,109771920,14970,14970,14970,14970,0
20230710,104300,109771920,14970,14970,14970,14970,0
20230710,104200,109771920,14970,14970,14970,14970,0
20230710,104100,109771920,14970,14970,14970,14970,0
20230710,104000,109771920,14970,14970,14970,14970,0
20230710,103900,109771920,14970,14970,14970,14970,0
20230710,103800,109771920,14970,14990,14990,14970,1603
20230710,103700,85760010,15000,15010,15010,15000,377
20230710,103600,80102800,15010,15010,15010,15010,50
20230710,103500,79352300,15000,15000,15000,15000,0
20230710,103400,79352300,15000,15000,15000,15000,0
20230710,103300,79352300,15000,15000,15000,15000,0
20230710,103200,79352300,15000,15000,15000,15000,0
20230710,103100,79352300,15000,15010,15010,15000,300
20230710,103000,74851300,15200,15200,15200,15200,0
20230710,102900,74851300,15200,15200,15200,15200,0
20230710,102800,74851300,15200,15200,15200,15200,0
20230710,102700,74851300,15200,15200,15200,15200,0
20230710,102600,74851300,15200,15200,15200,15200,0
20230710,102500,74851300,15200,15200,15200,15200,0
20230710,102400,74851300,15200,15200,15200,15200,9
20230710,102300,74714500,15240,15240,15240,15240,1
20230710,102200,74699260,15240,15240,15240,15240,1
20230710,102100,74684020,15240,15240,15240,15240,1
20230710,102000,74668780,15250,15250,15250,15250,0
20230710,101900,74668780,15250,15250,15250,15250,0
20230710,101800,74668780,15250,15250,15250,15250,0
20230710,101700,74668780,15250,15250,15250,15250,0
20230710,101600,74668780,15250,15250,15250,15250,0
20230710,101500,74668780,15250,15250,15250,15250,0
20230710,101400,74668780,15250,15250,15250,15250,0
20230710,101300,74668780,15250,15250,15250,15250,0
20230710,101200,74668780,15250,15250,15250,15250,0
20230710,101100,74668780,15250,15250,15250,15250,0
20230710,101000,74668780,15250,15250,15250,15250,0
20230710,100900,74668780,15250,15250,15250,15250,0
20230710,100800,74668780,15250,15250,15250,15250,18
20230710,100700,74394280,15260,15260,15260,15260,0
20230710,100600,74394280,15260,15260,15260,15260,0
20230710,100500,74394280,15260,15260,15260,15260,0
20230710,100400,74394280,15260,15260,15260,15260,0
20230710,100300,74394280,15260,15260,15260,15260,1
20230710,100200,74379020,15260,15260,15260,15260,0
20230710,100100,74379020,15260,15260,15260,15260,0
20230710,100000,74379020,15260,15250,15260,15250,47
20230710,095900,73662050,15260,15260,15260,15260,0
20230710,095800,73662050,15260,15260,15260,15260,0
20230710,095700,73662050,15260,15240,15260,15240,241
20230710,095600,69986590,15240,15240,15240,15240,18
20230710,095500,69712270,15260,15260,15260,15260,1
20230710,095400,69697010,14890,15100,15230,14890,1545
20230710,095300,46374440,15100,15100,15100,15100,0
20230710,095200,46374440,15100,15100,15100,15100,0
20230710,095100,46374440,15100,15100,15100,15100,3
20230710,095000,46329140,15100,15100,15100,15100,0
20230710,094900,46329140,15100,15100,15100,15100,100
20230710,094800,44819140,14920,14940,14940,14920,153
20230710,094700,42535180,14940,14940,14940,14940,0
20230710,094600,42535180,14940,14940,14940,14940,5
20230710,094500,42460480,14940,14940,14940,14940,5
20230710,094400,42385780,14940,14940,14940,14940,221
20230710,094300,39084040,14940,14940,14940,14940,0
20230710,094200,39084040,14940,14940,14940,14940,0
20230710,094100,39084040,14940,14940,14940,14940,0
20230710,094000,39084040,14940,14940,14940,14940,0
20230710,093900,39084040,14940,14940,14940,14940,0
20230710,093800,39084040,14940,14940,14940,14940,0
20230710,093700,39084040,14940,14940,14940,14940,10
20230710,093600,38934640,14940,14940,14940,14940,0
20230710,093500,38934640,14940,14940,14940,14940,110
20230710,093400,37291240,15010,15010,15010,15010,0
20230710,093300,37291240,15010,15010,15010,15010,10
20230710,093200,37141140,15000,15000,15000,15000,0
20230710,093100,37141140,15000,15010,15010,15000,714
20230710,093000,26431120,15010,15010,15010,15010,0
20230710,092900,26431120,15010,15010,15010,15010,0
20230710,092800,26431120,15010,15010,15010,15010,65
20230710,092700,25455470,15010,15100,15100,15010,15
20230710,092600,25229870,15100,15100,15100,15100,0
20230710,092500,25229870,15100,15100,15100,15100,0
20230710,092400,25229870,15100,15100,15100,15100,0
20230710,092300,25229870,15100,15100,15100,15100,0
20230710,092200,25229870,15100,15100,15100,15100,0
20230710,092100,25229870,15100,15100,15100,15100,158
20230710,092000,22844070,15150,15150,15150,15150,16
20230710,091900,22601670,15150,15150,15150,15150,0
20230710,091800,22601670,15150,15150,15150,15150,10
20230710,091700,22450170,15150,15150,15150,15150,0
20230710,091600,22450170,15150,15150,15150,15150,3
20230710,091500,22404720,15150,15150,15150,15150,0
20230710,091400,22404720,15150,15150,15150,15150,0
20230710,091300,22404720,15150,15200,15200,15150,50
20230710,091200,21646220,15200,15200,15200,15200,90
20230710,091100,20278220,15200,15230,15230,15200,38
20230710,091000,19700020,15260,15260,15260,15260,0
20230710,090900,19700020,15260,15260,15260,15260,50
20230710,090800,18937020,15260,15260,15260,15260,6
20230710,090700,18845460,15260,15260,15260,15260,10
20230710,090600,18692860,15260,15260,15290,15260,252
20230710,090500,14843380,15270,15270,15270,15270,0
20230710,090400,14843380,15270,15270,15270,15270,0
20230710,090300,14843380,15270,15270,15270,15270,0
20230710,090200,14843380,15270,15000,15280,15000,361
20230710,090100,9374710,15280,15000,15280,15000,175
20230710,090000,6715270,15000,14860,15000,14860,451