KissMeData/001070/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,183200,2596932970,13200,13200,13200,13200,2970
20230710,183100,2596932970,13200,13200,13200,13200,0
20230710,183000,2596932970,13200,13200,13200,13200,0
20230710,182900,2596932970,13200,13200,13200,13200,0
20230710,182800,2596932970,13200,13200,13200,13200,0
20230710,182700,2596932970,13200,13200,13200,13200,0
20230710,182600,2596932970,13200,13200,13200,13200,0
20230710,182500,2596932970,13200,13200,13200,13200,0
20230710,182400,2596932970,13200,13200,13200,13200,0
20230710,182300,2596932970,13200,13200,13200,13200,0
20230710,182200,2596932970,13200,13200,13200,13200,0
20230710,182100,2596932970,13200,13200,13200,13200,0
20230710,182000,2596932970,13200,13200,13200,13200,0
20230710,181900,2596932970,13200,13200,13200,13200,0
20230710,181800,2596932970,13200,13200,13200,13200,0
20230710,181700,2596932970,13200,13200,13200,13200,0
20230710,181600,2596932970,13200,13200,13200,13200,0
20230710,181500,2596932970,13200,13200,13200,13200,0
20230710,181400,2596932970,13200,13200,13200,13200,0
20230710,181300,2596932970,13200,13200,13200,13200,0
20230710,181200,2596932970,13200,13200,13200,13200,0
20230710,181100,2596932970,13200,13200,13200,13200,0
20230710,181000,2596932970,13200,13200,13200,13200,0
20230710,180900,2596932970,13200,13200,13200,13200,0
20230710,180800,2596932970,13200,13200,13200,13200,0
20230710,180700,2596932970,13200,13200,13200,13200,0
20230710,180600,2596932970,13200,13200,13200,13200,0
20230710,180500,2596932970,13200,13200,13200,13200,0
20230710,180400,2596932970,13200,13200,13200,13200,0
20230710,180300,2596932970,13200,13200,13200,13200,0
20230710,180200,2596932970,13200,13200,13200,13200,2970
20230710,180100,2596932970,13200,13200,13200,13200,0
20230710,180000,2596932970,13200,13200,13200,13200,0
20230710,175900,2596932970,13200,13200,13200,13200,0
20230710,175800,2596932970,13200,13200,13200,13200,0
20230710,175700,2596932970,13200,13200,13200,13200,0
20230710,175600,2596932970,13200,13200,13200,13200,0
20230710,175500,2596932970,13200,13200,13200,13200,0
20230710,175400,2596932970,13200,13200,13200,13200,0
20230710,175300,2596932970,13200,13200,13200,13200,0
20230710,175200,2596932970,13200,13200,13200,13200,0
20230710,175100,2596932970,13200,13200,13200,13200,0
20230710,175000,2596932970,13200,13200,13200,13200,0
20230710,174900,2596932970,13200,13200,13200,13200,0
20230710,174800,2596932970,13200,13200,13200,13200,0
20230710,174700,2596932970,13200,13200,13200,13200,0
20230710,174600,2596932970,13200,13200,13200,13200,0
20230710,174500,2596932970,13200,13200,13200,13200,0
20230710,174400,2596932970,13200,13200,13200,13200,0
20230710,174300,2596932970,13200,13200,13200,13200,0
20230710,174200,2596932970,13200,13200,13200,13200,0
20230710,174100,2596932970,13200,13200,13200,13200,0
20230710,174000,2596932970,13200,13200,13200,13200,0
20230710,173900,2596932970,13200,13200,13200,13200,0
20230710,173800,2596932970,13200,13200,13200,13200,0
20230710,173700,2596932970,13200,13200,13200,13200,0
20230710,173600,2596932970,13200,13200,13200,13200,0
20230710,173500,2596932970,13200,13200,13200,13200,0
20230710,173400,2596932970,13200,13200,13200,13200,0
20230710,173300,2596932970,13200,13200,13200,13200,0
20230710,173200,2596932970,13200,13200,13200,13200,2970
20230710,173100,2596932970,13200,13200,13200,13200,0
20230710,173000,2596932970,13200,13200,13200,13200,0
20230710,172900,2596932970,13200,13200,13200,13200,0
20230710,172800,2596932970,13200,13200,13200,13200,0
20230710,172700,2596932970,13200,13200,13200,13200,0
20230710,172600,2596932970,13200,13200,13200,13200,0
20230710,172500,2596932970,13200,13200,13200,13200,0
20230710,172400,2596932970,13200,13200,13200,13200,0
20230710,172300,2596932970,13200,13200,13200,13200,0
20230710,172200,2596932970,13200,13200,13200,13200,0
20230710,172100,2596932970,13200,13200,13200,13200,0
20230710,172000,2596932970,13200,13200,13200,13200,0
20230710,171900,2596932970,13200,13200,13200,13200,0
20230710,171800,2596932970,13200,13200,13200,13200,0
20230710,171700,2596932970,13200,13200,13200,13200,0
20230710,171600,2596932970,13200,13200,13200,13200,0
20230710,171500,2596932970,13200,13200,13200,13200,0
20230710,171400,2596932970,13200,13200,13200,13200,0
20230710,171300,2596932970,13200,13200,13200,13200,0
20230710,171200,2596932970,13200,13200,13200,13200,0
20230710,171100,2596932970,13200,13200,13200,13200,0
20230710,171000,2596932970,13200,13200,13200,13200,0
20230710,170900,2596932970,13200,13200,13200,13200,0
20230710,170800,2596932970,13200,13200,13200,13200,0
20230710,170700,2596932970,13200,13200,13200,13200,0
20230710,170600,2596932970,13200,13200,13200,13200,0
20230710,170500,2596932970,13200,13200,13200,13200,0
20230710,170400,2596932970,13200,13200,13200,13200,0
20230710,170300,2596932970,13200,13200,13200,13200,0
20230710,170200,2596932970,13200,13200,13200,13200,2970
20230710,170100,2596932970,13200,13200,13200,13200,0
20230710,170000,2596932970,13200,13200,13200,13200,0
20230710,165900,2596932970,13200,13200,13200,13200,0
20230710,165800,2596932970,13200,13200,13200,13200,0
20230710,165700,2596932970,13200,13200,13200,13200,0
20230710,165600,2596932970,13200,13200,13200,13200,0
20230710,165500,2596932970,13200,13200,13200,13200,0
20230710,165400,2596932970,13200,13200,13200,13200,0
20230710,165300,2596932970,13200,13200,13200,13200,0
20230710,165200,2596932970,13200,13200,13200,13200,0
20230710,165100,2596932970,13200,13200,13200,13200,0
20230710,165000,2596932970,13200,13200,13200,13200,0
20230710,164900,2596932970,13200,13200,13200,13200,0
20230710,164800,2596932970,13200,13200,13200,13200,0
20230710,164700,2596932970,13200,13200,13200,13200,0
20230710,164600,2596932970,13200,13200,13200,13200,0
20230710,164500,2596932970,13200,13200,13200,13200,0
20230710,164400,2596932970,13200,13200,13200,13200,0
20230710,164300,2596932970,13200,13200,13200,13200,0
20230710,164200,2596932970,13200,13200,13200,13200,0
20230710,164100,2596932970,13200,13200,13200,13200,0
20230710,164000,2596932970,13200,13200,13200,13200,0
20230710,163900,2596932970,13200,13200,13200,13200,0
20230710,163800,2596932970,13200,13200,13200,13200,0
20230710,163700,2596932970,13200,13200,13200,13200,0
20230710,163600,2596932970,13200,13200,13200,13200,0
20230710,163500,2596932970,13200,13200,13200,13200,0
20230710,163400,2596932970,13200,13200,13200,13200,0
20230710,163300,2596932970,13200,13200,13200,13200,0
20230710,163200,2596932970,13200,13200,13200,13200,2970
20230710,163100,2596932970,13200,13200,13200,13200,0
20230710,163000,2596932970,13200,13200,13200,13200,0
20230710,162900,2596932970,13200,13200,13200,13200,0
20230710,162800,2596932970,13200,13200,13200,13200,0
20230710,162700,2596932970,13200,13200,13200,13200,0
20230710,162600,2596932970,13200,13200,13200,13200,0
20230710,162500,2596932970,13200,13200,13200,13200,0
20230710,162400,2596932970,13200,13200,13200,13200,0
20230710,162300,2596932970,13200,13200,13200,13200,0
20230710,162200,2596932970,13200,13200,13200,13200,0
20230710,162100,2596932970,13200,13200,13200,13200,0
20230710,162000,2596932970,13200,13200,13200,13200,0
20230710,161900,2596932970,13200,13200,13200,13200,0
20230710,161800,2596932970,13200,13200,13200,13200,0
20230710,161700,2596932970,13200,13200,13200,13200,0
20230710,161600,2596932970,13200,13200,13200,13200,0
20230710,161500,2596932970,13200,13200,13200,13200,0
20230710,161400,2596932970,13200,13200,13200,13200,0
20230710,161300,2596932970,13200,13200,13200,13200,0
20230710,161200,2596932970,13200,13200,13200,13200,0
20230710,161100,2596932970,13200,13200,13200,13200,0
20230710,161000,2596932970,13200,13200,13200,13200,0
20230710,160900,2596932970,13200,13200,13200,13200,0
20230710,160800,2596932970,13200,13200,13200,13200,0
20230710,160700,2596932970,13200,13200,13200,13200,0
20230710,160600,2596932970,13200,13200,13200,13200,0
20230710,160500,2596932970,13200,13200,13200,13200,0
20230710,160400,2596932970,13200,13200,13200,13200,0
20230710,160300,2596932970,13200,13200,13200,13200,0
20230710,160200,2596932970,13200,13200,13200,13200,2970
20230710,160100,2596932970,13200,13200,13200,13200,0
20230710,160000,2596932970,13200,13200,13200,13200,0
20230710,155900,2596932970,13200,13200,13200,13200,0
20230710,155800,2596932970,13200,13200,13200,13200,0
20230710,155700,2596932970,13200,13200,13200,13200,0
20230710,155600,2596932970,13200,13200,13200,13200,0
20230710,155500,2596932970,13200,13200,13200,13200,0
20230710,155400,2596932970,13200,13200,13200,13200,0
20230710,155300,2596932970,13200,13200,13200,13200,0
20230710,155200,2596932970,13200,13200,13200,13200,0
20230710,155100,2596932970,13200,13200,13200,13200,0
20230710,155000,2596932970,13200,13200,13200,13200,0
20230710,154900,2596932970,13200,13200,13200,13200,0
20230710,154800,2596932970,13200,13200,13200,13200,0
20230710,154700,2596932970,13200,13200,13200,13200,0
20230710,154600,2596932970,13200,13200,13200,13200,0
20230710,154500,2596932970,13200,13200,13200,13200,0
20230710,154400,2596932970,13200,13200,13200,13200,0
20230710,154300,2596932970,13200,13200,13200,13200,0
20230710,154200,2596932970,13200,13200,13200,13200,0
20230710,154100,2596932970,13200,13200,13200,13200,0
20230710,154000,2596932970,13200,13200,13200,13200,0
20230710,153900,2596932970,13200,13200,13200,13200,0
20230710,153800,2596932970,13200,13200,13200,13200,0
20230710,153700,2596932970,13200,13200,13200,13200,0
20230710,153600,2596932970,13200,13200,13200,13200,0
20230710,153500,2596932970,13200,13200,13200,13200,0
20230710,153400,2596932970,13200,13200,13200,13200,0
20230710,153300,2596932970,13200,13200,13200,13200,0
20230710,153200,2596932970,13200,13200,13200,13200,2970
20230710,153100,2596932970,13200,13200,13200,13200,0
20230710,153000,2596932970,13200,13200,13200,13200,2970
20230710,152900,2557728970,13190,13190,13190,13190,0
20230710,152800,2557728970,13190,13190,13190,13190,0
20230710,152700,2557728970,13190,13190,13190,13190,0
20230710,152600,2557728970,13190,13190,13190,13190,0
20230710,152500,2557728970,13190,13190,13190,13190,0
20230710,152400,2557728970,13190,13190,13190,13190,0
20230710,152300,2557728970,13190,13190,13190,13190,0
20230710,152200,2557728970,13190,13190,13190,13190,0
20230710,152100,2557728970,13190,13190,13190,13190,0
20230710,152000,2557728970,13190,13190,13190,13190,0
20230710,151900,2557728970,13190,13200,13200,13190,580
20230710,151800,2550076170,13200,13180,13200,13180,372
20230710,151700,2545168970,13180,13170,13180,13170,299
20230710,151600,2541230350,13170,13180,13190,13170,1417
20230710,151500,2522551930,13180,13190,13190,13170,331
20230710,151400,2518189490,13190,13210,13210,13170,2682
20230710,151300,2482821100,13200,13200,13200,13200,54
20230710,151200,2482108300,13200,13220,13220,13200,313
20230710,151100,2477976000,13220,13250,13250,13210,908
20230710,151000,2465967540,13250,13240,13250,13240,20
20230710,150900,2465702560,13240,13240,13240,13240,81
20230710,150800,2464630120,13220,13240,13240,13220,531
20230710,150700,2457600140,13250,13250,13250,13240,167
20230710,150600,2455387400,13240,13230,13240,13220,92
20230710,150500,2454169590,13220,13220,13230,13210,744
20230710,150400,2444336200,13220,13220,13220,13220,42
20230710,150300,2443780960,13220,13210,13220,13210,108
20230710,150200,2442353280,13210,13210,13210,13210,164
20230710,150100,2440186840,13210,13210,13250,13210,227
20230710,150000,2437188130,13210,13250,13250,13200,1067
20230710,145900,2423082230,13250,13260,13260,13250,451
20230710,145800,2417106280,13260,13260,13260,13260,24
20230710,145700,2416788040,13270,13240,13270,13240,198
20230710,145600,2414161750,13220,13210,13240,13210,141
20230710,145500,2412299070,13250,13210,13250,13210,50
20230710,145400,2411637240,13180,13220,13230,13180,864
20230710,145300,2400225980,13230,13230,13240,13210,1641
20230710,145200,2378534230,13240,13250,13250,13230,865
20230710,145100,2367083160,13240,13270,13270,13240,966
20230710,145000,2354281250,13260,13260,13260,13260,198
20230710,144900,2351655770,13260,13270,13300,13260,413
20230710,144800,2346178780,13270,13270,13300,13260,886
20230710,144700,2334423740,13290,13290,13290,13290,11
20230710,144600,2334277550,13290,13290,13290,13270,127
20230710,144500,2332591150,13300,13310,13310,13300,56
20230710,144400,2331845810,13310,13290,13310,13290,21
20230710,144300,2331566380,13310,13310,13310,13300,742
20230710,144200,2321691680,13320,13320,13320,13320,0
20230710,144100,2321691680,13320,13320,13320,13320,77
20230710,144000,2320666040,13310,13310,13310,13310,0
20230710,143900,2320666040,13310,13310,13310,13310,0
20230710,143800,2320666040,13310,13310,13310,13310,0
20230710,143700,2320666040,13310,13310,13310,13310,64
20230710,143600,2319814200,13310,13310,13310,13310,65
20230710,143500,2318949050,13310,13280,13310,13280,171
20230710,143400,2316675450,13280,13320,13320,13270,839
20230710,143300,2305536160,13330,13320,13330,13320,42
20230710,143200,2304976490,13300,13320,13320,13300,300
20230710,143100,2300983590,13330,13330,13330,13330,11
20230710,143000,2300836960,13330,13340,13340,13330,94
20230710,142900,2299583880,13340,13340,13340,13340,49
20230710,142800,2298930220,13340,13340,13340,13340,14
20230710,142700,2298743460,13330,13340,13340,13330,151
20230710,142600,2296730610,13340,13340,13340,13340,12
20230710,142500,2296570530,13300,13300,13300,13300,0
20230710,142400,2296570530,13300,13290,13300,13290,182
20230710,142300,2294150260,13280,13360,13390,13280,2866
20230710,142200,2256013070,13360,13350,13360,13350,33
20230710,142100,2255572420,13340,13340,13340,13340,0
20230710,142000,2255572420,13340,13340,13340,13340,30
20230710,141900,2255172220,13340,13350,13350,13340,123
20230710,141800,2253530920,13350,13360,13360,13350,182
20230710,141700,2251100810,13350,13360,13360,13350,403
20230710,141600,2245719380,13360,13360,13360,13360,20
20230710,141500,2245452180,13360,13390,13390,13360,194
20230710,141400,2242857590,13400,13400,13400,13400,1
20230710,141300,2242844190,13400,13410,13420,13400,54
20230710,141200,2242120410,13420,13420,13420,13420,0
20230710,141100,2242120410,13420,13420,13420,13420,138
20230710,141000,2240268450,13380,13390,13420,13380,308
20230710,140900,2236139040,13410,13390,13410,13390,63
20230710,140800,2235294560,13380,13380,13380,13380,317
20230710,140700,2231053100,13380,13360,13380,13360,372
20230710,140600,2226077690,13360,13360,13360,13360,493
20230710,140500,2219491210,13360,13360,13360,13350,104
20230710,140400,2218102350,13360,13360,13360,13360,150
20230710,140300,2216098350,13360,13360,13360,13360,30
20230710,140200,2215697550,13370,13380,13380,13350,345
20230710,140100,2211085970,13380,13370,13380,13370,30
20230710,140000,2210684860,13370,13380,13380,13370,237
20230710,135900,2207515360,13380,13400,13400,13380,1041
20230710,135800,2193569380,13420,13420,13420,13420,15
20230710,135700,2193368080,13420,13410,13420,13390,58
20230710,135600,2192589990,13410,13410,13410,13410,0
20230710,135500,2192589990,13410,13400,13410,13400,10
20230710,135400,2192455900,13410,13410,13410,13410,0
20230710,135300,2192455900,13410,13410,13410,13410,0
20230710,135200,2192455900,13410,13410,13410,13410,194
20230710,135100,2189854360,13410,13410,13410,13410,5
20230710,135000,2189787310,13410,13410,13410,13410,1
20230710,134900,2189773900,13400,13410,13410,13400,37
20230710,134800,2189278090,13360,13360,13360,13360,18
20230710,134700,2189037610,13360,13400,13400,13360,149
20230710,134600,2187042130,13400,13390,13400,13390,121
20230710,134500,2185420880,13400,13380,13400,13380,152
20230710,134400,2183386560,13360,13360,13360,13360,0
20230710,134300,2183386560,13360,13380,13380,13360,105
20230710,134200,2181983260,13370,13370,13370,13370,73
20230710,134100,2181007250,13370,13360,13370,13360,5
20230710,134000,2180940440,13360,13360,13360,13360,1
20230710,133900,2180927080,13370,13370,13370,13370,5
20230710,133800,2180860230,13340,13340,13340,13340,40
20230710,133700,2180326630,13340,13360,13360,13340,232
20230710,133600,2177230660,13360,13410,13410,13360,1206
20230710,133500,2161078460,13430,13420,13430,13420,507
20230710,133400,2154271510,13380,13390,13410,13380,718
20230710,133300,2144656850,13390,13410,13410,13390,101
20230710,133200,2143304440,13420,13410,13420,13410,250
20230710,133100,2139949450,13410,13430,13430,13390,1077
20230710,133000,2125507780,13430,13450,13450,13430,247
20230710,132900,2122189960,13440,13390,13440,13390,961
20230710,132800,2109300890,13400,13390,13410,13380,824
20230710,132700,2098263110,13400,13370,13410,13370,1038
20230710,132600,2084359430,13370,13340,13370,13340,649
20230710,132500,2075691190,13350,13350,13350,13350,0
20230710,132400,2075691190,13350,13350,13350,13350,0
20230710,132300,2075691190,13350,13350,13350,13350,30
20230710,132200,2075290690,13350,13350,13350,13350,8
20230710,132100,2075183890,13350,13350,13350,13350,0
20230710,132000,2075183890,13350,13320,13350,13320,30
20230710,131900,2074783890,13320,13320,13320,13320,103
20230710,131800,2073411930,13320,13350,13350,13320,80
20230710,131700,2072345330,13380,13390,13390,13380,220
20230710,131600,2069400590,13400,13390,13400,13390,532
20230710,131500,2062272710,13390,13360,13400,13360,1314
20230710,131400,2044685300,13350,13340,13350,13340,406
20230710,131300,2039266910,13340,13320,13340,13320,357
20230710,131200,2034510310,13320,13320,13320,13320,0
20230710,131100,2034510310,13320,13320,13320,13320,1
20230710,131000,2034496990,13290,13290,13290,13290,1
20230710,130900,2034483700,13320,13320,13320,13320,0
20230710,130800,2034483700,13320,13320,13320,13260,797
20230710,130700,2023911350,13310,13300,13310,13300,16
20230710,130600,2023698470,13300,13300,13300,13300,30
20230710,130500,2023299470,13290,13280,13290,13280,99
20230710,130400,2021984690,13270,13270,13270,13270,134
20230710,130300,2020206510,13270,13270,13270,13270,315
20230710,130200,2016026460,13270,13270,13270,13270,4
20230710,130100,2015973380,13280,13280,13280,13280,0
20230710,130000,2015973380,13280,13280,13280,13280,7
20230710,125900,2015880420,13280,13280,13280,13280,4
20230710,125800,2015827300,13270,13270,13270,13270,123
20230710,125700,2014195090,13270,13270,13270,13270,0
20230710,125600,2014195090,13270,13270,13270,13270,0
20230710,125500,2014195090,13270,13270,13270,13270,34
20230710,125400,2013743910,13270,13270,13270,13270,22
20230710,125300,2013451970,13250,13250,13250,13250,0
20230710,125200,2013451970,13250,13250,13250,13250,0
20230710,125100,2013451970,13250,13260,13260,13250,500
20230710,125000,2006824580,13260,13260,13260,13260,0
20230710,124900,2006824580,13260,13260,13260,13260,70
20230710,124800,2005896380,13260,13260,13260,13250,350
20230710,124700,2001255810,13270,13270,13270,13270,9
20230710,124600,2001136380,13270,13280,13280,13260,303
20230710,124500,1997116260,13270,13280,13280,13270,200
20230710,124400,1994461500,13280,13280,13280,13280,80
20230710,124300,1993399100,13290,13290,13290,13290,96
20230710,124200,1992123260,13300,13300,13300,13300,0
20230710,124100,1992123260,13300,13290,13300,13290,6
20230710,124000,1992043510,13300,13290,13300,13290,257
20230710,123900,1988625920,13290,13290,13290,13290,74
20230710,123800,1987642460,13300,13300,13300,13300,1
20230710,123700,1987629160,13290,13290,13290,13290,174
20230710,123600,1985316700,13280,13280,13280,13270,676
20230710,123500,1976339760,13300,13300,13300,13300,0
20230710,123400,1976339760,13300,13300,13300,13300,1
20230710,123300,1976326460,13280,13280,13280,13280,110
20230710,123200,1974865660,13260,13260,13260,13260,0
20230710,123100,1974865660,13260,13280,13280,13260,377
20230710,123000,1969863280,13280,13280,13280,13280,48
20230710,122900,1969225840,13300,13300,13300,13300,92
20230710,122800,1968002240,13330,13310,13330,13310,60
20230710,122700,1967202860,13290,13260,13290,13260,205
20230710,122600,1964478500,13260,13260,13260,13260,173
20230710,122500,1962184520,13290,13270,13290,13270,312
20230710,122400,1958044240,13270,13290,13290,13270,545
20230710,122300,1950804000,13290,13310,13310,13290,123
20230710,122200,1949168470,13330,13330,13330,13330,2
20230710,122100,1949141810,13330,13300,13330,13300,188
20230710,122000,1946639130,13300,13290,13300,13290,81
20230710,121900,1945562530,13290,13260,13290,13260,59
20230710,121800,1944780100,13250,13250,13250,13250,13
20230710,121700,1944607850,13240,13240,13240,13240,104
20230710,121600,1943230890,13240,13240,13240,13220,142
20230710,121500,1941352540,13250,13250,13250,13250,0
20230710,121400,1941352540,13250,13250,13250,13250,111
20230710,121300,1939881790,13250,13250,13250,13250,0
20230710,121200,1939881790,13250,13250,13250,13250,10
20230710,121100,1939749290,13250,13260,13260,13250,103
20230710,121000,1938384160,13260,13260,13260,13260,0
20230710,120900,1938384160,13260,13260,13260,13260,179
20230710,120800,1936010620,13250,13250,13250,13250,14
20230710,120700,1935825120,13230,13230,13230,13230,0
20230710,120600,1935825120,13230,13250,13250,13230,453
20230710,120500,1929829640,13240,13260,13260,13240,84
20230710,120400,1928716680,13260,13250,13260,13240,79
20230710,120300,1927669970,13240,13260,13260,13240,161
20230710,120200,1925537740,13260,13250,13260,13250,90
20230710,120100,1924345120,13250,13280,13280,13250,318
20230710,120000,1920126220,13310,13310,13310,13310,5
20230710,115900,1920059670,13310,13310,13310,13310,1
20230710,115800,1920046360,13280,13280,13280,13280,133
20230710,115700,1918280120,13320,13310,13320,13310,3
20230710,115600,1918240180,13290,13280,13290,13280,72
20230710,115500,1917283960,13280,13280,13280,13280,0
20230710,115400,1917283960,13280,13260,13280,13260,22
20230710,115300,1916992220,13260,13260,13260,13260,0
20230710,115200,1916992220,13260,13250,13260,13250,24
20230710,115100,1916674180,13250,13260,13260,13250,95
20230710,115000,1915415420,13260,13260,13260,13260,1
20230710,114900,1915402160,13260,13250,13260,13210,568
20230710,114800,1907887650,13250,13250,13250,13250,0
20230710,114700,1907887650,13250,13250,13250,13250,0
20230710,114600,1907887650,13250,13250,13250,13250,97
20230710,114500,1906602400,13260,13240,13260,13240,13
20230710,114400,1906430240,13250,13240,13260,13240,270
20230710,114300,1902854410,13270,13280,13280,13250,116
20230710,114200,1901316790,13250,13250,13250,13250,0
20230710,114100,1901316790,13250,13250,13250,13250,3
20230710,114000,1901277040,13280,13280,13280,13280,7
20230710,113900,1901184080,13270,13260,13290,13250,305
20230710,113800,1897141690,13300,13300,13300,13300,0
20230710,113700,1897141690,13300,13260,13300,13260,218
20230710,113600,1894250970,13260,13290,13290,13260,356
20230710,113500,1889525060,13300,13310,13320,13300,51
20230710,113400,1888845870,13310,13300,13310,13300,20
20230710,113300,1888579700,13260,13260,13260,13260,1
20230710,113200,1888566440,13260,13260,13260,13260,4
20230710,113100,1888513400,13240,13250,13250,13240,125
20230710,113000,1886857640,13250,13240,13250,13240,100
20230710,112900,1885533240,13220,13220,13220,13220,188
20230710,112800,1883047880,13220,13220,13220,13220,37
20230710,112700,1882558740,13220,13220,13220,13220,12
20230710,112600,1882400100,13220,13220,13220,13210,256
20230710,112500,1879017020,13220,13220,13220,13220,0
20230710,112400,1879017020,13220,13230,13230,13220,371
20230710,112300,1874110450,13260,13270,13270,13260,277
20230710,112200,1870434740,13270,13270,13270,13270,157
20230710,112100,1868351350,13270,13300,13300,13260,1196
20230710,112000,1852488870,13250,13320,13320,13250,2522
20230710,111900,1819066350,13320,13250,13320,13250,950
20230710,111800,1806442570,13250,13250,13250,13250,779
20230710,111700,1796120820,13250,13230,13260,13230,495
20230710,111600,1789566070,13180,13170,13250,13170,2275
20230710,111500,1759457340,13190,13160,13190,13160,268
20230710,111400,1755926410,13160,13160,13160,13150,279
20230710,111300,1752254790,13160,13180,13180,13160,477
20230710,111200,1745972870,13180,13150,13180,13150,207
20230710,111100,1743249920,13150,13150,13150,13150,120
20230710,111000,1741671920,13150,13160,13160,13150,111
20230710,110900,1740212250,13160,13180,13180,13160,71
20230710,110800,1739277520,13170,13170,13170,13170,43
20230710,110700,1738711210,13170,13170,13170,13170,0
20230710,110600,1738711210,13170,13220,13220,13160,139
20230710,110500,1736877560,13210,13210,13210,13200,334
20230710,110400,1732465450,13210,13200,13210,13200,121
20230710,110300,1730868090,13190,13190,13200,13180,499
20230710,110200,1724286840,13190,13170,13190,13170,112
20230710,110100,1722810200,13170,13150,13170,13150,197
20230710,110000,1720217230,13150,13140,13150,13140,36
20230710,105900,1719744150,13140,13140,13140,13140,403
20230710,105800,1714448730,13150,13130,13150,13130,396
20230710,105700,1709247210,13150,13150,13150,13150,715
20230710,105600,1699844960,13150,13150,13150,13150,0
20230710,105500,1699844960,13150,13130,13150,13130,290
20230710,105400,1696037240,13150,13120,13150,13120,260
20230710,105300,1692624160,13120,13110,13120,13100,1493
20230710,105200,1673050930,13110,13120,13120,13100,2909
20230710,105100,1634918890,13130,13130,13130,13120,179
20230710,105000,1632570230,13130,13130,13140,13120,1012
20230710,104900,1619281250,13120,13120,13130,13120,210
20230710,104800,1616525940,13120,13180,13180,13110,2694
20230710,104700,1581158700,13180,13170,13180,13160,642
20230710,104600,1572703220,13180,13190,13190,13180,65
20230710,104500,1571846370,13180,13200,13200,13180,296
20230710,104400,1567944570,13200,13190,13200,13190,528
20230710,104300,1560975110,13170,13170,13170,13170,0
20230710,104200,1560975110,13170,13160,13170,13150,1262
20230710,104100,1544371500,13140,13160,13190,13140,921
20230710,104000,1532262150,13150,13200,13200,13150,489
20230710,103900,1525827830,13220,13180,13220,13170,222
20230710,103800,1522902040,13180,13180,13180,13150,506
20230710,103700,1516244520,13170,13180,13230,13150,1790
20230710,103600,1492676850,13230,13130,13230,13130,619
20230710,103500,1484534690,13140,13170,13170,13140,1049
20230710,103400,1470730230,13240,13240,13240,13170,427
20230710,103300,1465100790,13250,13250,13250,13230,20
20230710,103200,1464835810,13250,13200,13250,13200,187
20230710,103100,1462363060,13260,13200,13260,13170,890
20230710,103000,1450629950,13190,13180,13280,13180,815
20230710,102900,1439846510,13240,13240,13240,13110,7324
20230710,102800,1343164590,13240,13280,13290,13220,1332
20230710,102700,1325524020,13290,13290,13290,13240,264
20230710,102600,1322019780,13240,13340,13340,13240,3106
20230710,102500,1280762880,13330,13360,13360,13320,568
20230710,102400,1273190020,13330,13320,13330,13320,412
20230710,102300,1267702060,13320,13330,13330,13310,400
20230710,102200,1262375170,13320,13340,13350,13300,1887
20230710,102100,1237253460,13340,13370,13370,13340,327
20230710,102000,1232888920,13380,13380,13380,13380,1
20230710,101900,1232875540,13350,13380,13380,13350,142
20230710,101800,1230978760,13390,13370,13390,13370,156
20230710,101700,1228892300,13370,13370,13410,13300,828
20230710,101600,1217839320,13400,13370,13400,13370,96
20230710,101500,1216555410,13370,13370,13370,13360,215
20230710,101400,1213681530,13370,13410,13410,13370,407
20230710,101300,1208236100,13410,13410,13410,13410,2
20230710,101200,1208209280,13300,13420,13420,13300,4526
20230710,101100,1147826850,13460,13460,13460,13460,5
20230710,101000,1147759550,13470,13470,13470,13470,0
20230710,100900,1147759550,13470,13440,13470,13390,1045
20230710,100800,1133747490,13470,13460,13470,13450,166
20230710,100700,1131514660,13460,13420,13460,13380,962
20230710,100600,1118618110,13460,13460,13460,13460,10
20230710,100500,1118483510,13460,13460,13460,13460,20
20230710,100400,1118214310,13480,13420,13480,13410,9
20230710,100300,1118093480,13480,13430,13480,13400,114
20230710,100200,1116562680,13400,13430,13430,13400,871
20230710,100100,1104883560,13430,13420,13450,13420,245
20230710,100000,1101592360,13440,13420,13450,13410,215
20230710,095900,1098706540,13420,13430,13440,13400,1695
20230710,095800,1075976730,13430,13450,13450,13430,705
20230710,095700,1066505670,13450,13460,13470,13450,124
20230710,095600,1064836940,13440,13450,13470,13440,326
20230710,095500,1060453950,13450,13470,13470,13450,92
20230710,095400,1059215830,13470,13470,13470,13470,14
20230710,095300,1059027250,13450,13490,13490,13450,773
20230710,095200,1048612740,13520,13520,13520,13520,0
20230710,095100,1048612740,13520,13460,13520,13460,723
20230710,095000,1038867850,13440,13500,13500,13440,1624
20230710,094900,1017002680,13510,13480,13510,13480,39
20230710,094800,1016476690,13470,13510,13520,13470,1071
20230710,094700,1002023810,13520,13490,13520,13490,115
20230710,094600,1000470440,13480,13470,13480,13450,256
20230710,094500,997023100,13470,13470,13470,13470,15
20230710,094400,996821050,13440,13450,13450,13440,500
20230710,094300,990101040,13440,13470,13470,13440,39
20230710,094200,989576820,13470,13530,13540,13410,2308
20230710,094100,958510300,13560,13560,13560,13560,3
20230710,094000,958469620,13580,13570,13580,13540,603
20230710,093900,950297600,13580,13600,13600,13580,1217
20230710,093800,933768430,13680,13580,13680,13560,1298
20230710,093700,916089730,13570,13590,13600,13560,525
20230710,093600,908959750,13600,13560,13600,13560,502
20230710,093500,902145050,13550,13530,13550,13530,1345
20230710,093400,883946200,13540,13500,13540,13500,250
20230710,093300,880563100,13510,13520,13520,13500,710
20230710,093200,870974820,13510,13530,13530,13510,332
20230710,093100,866486490,13520,13520,13530,13520,203
20230710,093000,863741450,13530,13520,13530,13490,2228
20230710,092900,833656440,13520,13510,13520,13510,134
20230710,092800,831844780,13500,13500,13540,13500,3367
20230710,092700,786373240,13500,13530,13550,13500,2471
20230710,092600,752957670,13530,13590,13590,13530,2299
20230710,092500,721773400,13600,13620,13660,13600,2117
20230710,092400,692951540,13620,13680,13680,13600,2224
20230710,092300,662627260,13700,13760,13770,13700,1439
20230710,092200,642850700,13760,13670,13790,13660,4058
20230710,092100,587209480,13670,13650,13680,13650,2425
20230710,092000,554039130,13670,13700,13700,13650,356
20230710,091900,549173240,13700,13750,13770,13690,1003
20230710,091800,535406250,13750,13730,13780,13730,2226
20230710,091700,504793640,13730,13660,13730,13660,4950
20230710,091600,436989000,13650,13640,13660,13640,1423
20230710,091500,417558550,13640,13630,13650,13620,270
20230710,091400,413876680,13630,13620,13670,13620,1626
20230710,091300,391691210,13660,13740,13750,13660,4061
20230710,091200,336037520,13740,13600,13740,13600,5644
20230710,091100,258843960,13610,13490,13620,13490,3626
20230710,091000,209573530,13490,13450,13490,13420,777
20230710,090900,199119740,13450,13450,13480,13420,932
20230710,090800,186586020,13450,13290,13450,13290,1493
20230710,090700,166689870,13290,13330,13330,13280,1375
20230710,090600,148395530,13320,13350,13360,13320,2327
20230710,090500,117355230,13350,13400,13400,13340,1334
20230710,090400,99539290,13400,13420,13420,13400,688
20230710,090300,90313750,13430,13430,13430,13400,1176
20230710,090200,74539810,13440,13440,13450,13430,641
20230710,090100,65924940,13440,13500,13510,13440,1357
20230710,090000,47641440,13530,13530,13550,13410,3490