KissMeData/083310/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,194300,2764957440,16270,16270,16270,16270,2174
20230710,194200,2764957440,16270,16270,16270,16270,0
20230710,194100,2764957440,16270,16270,16270,16270,0
20230710,194000,2764957440,16270,16270,16270,16270,0
20230710,193900,2764957440,16270,16270,16270,16270,0
20230710,193800,2764957440,16270,16270,16270,16270,0
20230710,193700,2764957440,16270,16270,16270,16270,0
20230710,193600,2764957440,16270,16270,16270,16270,0
20230710,193500,2764957440,16270,16270,16270,16270,0
20230710,193400,2764957440,16270,16270,16270,16270,0
20230710,193300,2764957440,16270,16270,16270,16270,0
20230710,193200,2764957440,16270,16270,16270,16270,0
20230710,193100,2764957440,16270,16270,16270,16270,0
20230710,193000,2764957440,16270,16270,16270,16270,0
20230710,192900,2764957440,16270,16270,16270,16270,0
20230710,192800,2764957440,16270,16270,16270,16270,0
20230710,192700,2764957440,16270,16270,16270,16270,0
20230710,192600,2764957440,16270,16270,16270,16270,0
20230710,192500,2764957440,16270,16270,16270,16270,0
20230710,192400,2764957440,16270,16270,16270,16270,0
20230710,192300,2764957440,16270,16270,16270,16270,0
20230710,192200,2764957440,16270,16270,16270,16270,0
20230710,192100,2764957440,16270,16270,16270,16270,0
20230710,192000,2764957440,16270,16270,16270,16270,0
20230710,191900,2764957440,16270,16270,16270,16270,0
20230710,191800,2764957440,16270,16270,16270,16270,0
20230710,191700,2764957440,16270,16270,16270,16270,0
20230710,191600,2764957440,16270,16270,16270,16270,0
20230710,191500,2764957440,16270,16270,16270,16270,0
20230710,191400,2764957440,16270,16270,16270,16270,0
20230710,191300,2764957440,16270,16270,16270,16270,2174
20230710,191200,2764957440,16270,16270,16270,16270,0
20230710,191100,2764957440,16270,16270,16270,16270,0
20230710,191000,2764957440,16270,16270,16270,16270,0
20230710,190900,2764957440,16270,16270,16270,16270,0
20230710,190800,2764957440,16270,16270,16270,16270,0
20230710,190700,2764957440,16270,16270,16270,16270,0
20230710,190600,2764957440,16270,16270,16270,16270,0
20230710,190500,2764957440,16270,16270,16270,16270,0
20230710,190400,2764957440,16270,16270,16270,16270,0
20230710,190300,2764957440,16270,16270,16270,16270,0
20230710,190200,2764957440,16270,16270,16270,16270,0
20230710,190100,2764957440,16270,16270,16270,16270,0
20230710,190000,2764957440,16270,16270,16270,16270,0
20230710,185900,2764957440,16270,16270,16270,16270,0
20230710,185800,2764957440,16270,16270,16270,16270,0
20230710,185700,2764957440,16270,16270,16270,16270,0
20230710,185600,2764957440,16270,16270,16270,16270,0
20230710,185500,2764957440,16270,16270,16270,16270,0
20230710,185400,2764957440,16270,16270,16270,16270,0
20230710,185300,2764957440,16270,16270,16270,16270,0
20230710,185200,2764957440,16270,16270,16270,16270,0
20230710,185100,2764957440,16270,16270,16270,16270,0
20230710,185000,2764957440,16270,16270,16270,16270,0
20230710,184900,2764957440,16270,16270,16270,16270,0
20230710,184800,2764957440,16270,16270,16270,16270,0
20230710,184700,2764957440,16270,16270,16270,16270,0
20230710,184600,2764957440,16270,16270,16270,16270,0
20230710,184500,2764957440,16270,16270,16270,16270,0
20230710,184400,2764957440,16270,16270,16270,16270,0
20230710,184300,2764957440,16270,16270,16270,16270,2174
20230710,184200,2764957440,16270,16270,16270,16270,0
20230710,184100,2764957440,16270,16270,16270,16270,0
20230710,184000,2764957440,16270,16270,16270,16270,0
20230710,183900,2764957440,16270,16270,16270,16270,0
20230710,183800,2764957440,16270,16270,16270,16270,0
20230710,183700,2764957440,16270,16270,16270,16270,0
20230710,183600,2764957440,16270,16270,16270,16270,0
20230710,183500,2764957440,16270,16270,16270,16270,0
20230710,183400,2764957440,16270,16270,16270,16270,0
20230710,183300,2764957440,16270,16270,16270,16270,0
20230710,183200,2764957440,16270,16270,16270,16270,0
20230710,183100,2764957440,16270,16270,16270,16270,0
20230710,183000,2764957440,16270,16270,16270,16270,0
20230710,182900,2764957440,16270,16270,16270,16270,0
20230710,182800,2764957440,16270,16270,16270,16270,0
20230710,182700,2764957440,16270,16270,16270,16270,0
20230710,182600,2764957440,16270,16270,16270,16270,0
20230710,182500,2764957440,16270,16270,16270,16270,0
20230710,182400,2764957440,16270,16270,16270,16270,0
20230710,182300,2764957440,16270,16270,16270,16270,0
20230710,182200,2764957440,16270,16270,16270,16270,0
20230710,182100,2764957440,16270,16270,16270,16270,0
20230710,182000,2764957440,16270,16270,16270,16270,0
20230710,181900,2764957440,16270,16270,16270,16270,0
20230710,181800,2764957440,16270,16270,16270,16270,0
20230710,181700,2764957440,16270,16270,16270,16270,0
20230710,181600,2764957440,16270,16270,16270,16270,0
20230710,181500,2764957440,16270,16270,16270,16270,0
20230710,181400,2764957440,16270,16270,16270,16270,0
20230710,181300,2764957440,16270,16270,16270,16270,2174
20230710,181200,2764957440,16270,16270,16270,16270,0
20230710,181100,2764957440,16270,16270,16270,16270,0
20230710,181000,2764957440,16270,16270,16270,16270,0
20230710,180900,2764957440,16270,16270,16270,16270,0
20230710,180800,2764957440,16270,16270,16270,16270,0
20230710,180700,2764957440,16270,16270,16270,16270,0
20230710,180600,2764957440,16270,16270,16270,16270,0
20230710,180500,2764957440,16270,16270,16270,16270,0
20230710,180400,2764957440,16270,16270,16270,16270,0
20230710,180300,2764957440,16270,16270,16270,16270,0
20230710,180200,2764957440,16270,16270,16270,16270,0
20230710,180100,2764957440,16270,16270,16270,16270,0
20230710,180000,2764957440,16270,16270,16270,16270,0
20230710,175900,2764957440,16270,16270,16270,16270,0
20230710,175800,2764957440,16270,16270,16270,16270,0
20230710,175700,2764957440,16270,16270,16270,16270,0
20230710,175600,2764957440,16270,16270,16270,16270,0
20230710,175500,2764957440,16270,16270,16270,16270,0
20230710,175400,2764957440,16270,16270,16270,16270,0
20230710,175300,2764957440,16270,16270,16270,16270,0
20230710,175200,2764957440,16270,16270,16270,16270,0
20230710,175100,2764957440,16270,16270,16270,16270,0
20230710,175000,2764957440,16270,16270,16270,16270,0
20230710,174900,2764957440,16270,16270,16270,16270,0
20230710,174800,2764957440,16270,16270,16270,16270,0
20230710,174700,2764957440,16270,16270,16270,16270,0
20230710,174600,2764957440,16270,16270,16270,16270,0
20230710,174500,2764957440,16270,16270,16270,16270,0
20230710,174400,2764957440,16270,16270,16270,16270,0
20230710,174300,2764957440,16270,16270,16270,16270,2174
20230710,174200,2764957440,16270,16270,16270,16270,0
20230710,174100,2764957440,16270,16270,16270,16270,0
20230710,174000,2764957440,16270,16270,16270,16270,0
20230710,173900,2764957440,16270,16270,16270,16270,0
20230710,173800,2764957440,16270,16270,16270,16270,0
20230710,173700,2764957440,16270,16270,16270,16270,0
20230710,173600,2764957440,16270,16270,16270,16270,0
20230710,173500,2764957440,16270,16270,16270,16270,0
20230710,173400,2764957440,16270,16270,16270,16270,0
20230710,173300,2764957440,16270,16270,16270,16270,0
20230710,173200,2764957440,16270,16270,16270,16270,0
20230710,173100,2764957440,16270,16270,16270,16270,0
20230710,173000,2764957440,16270,16270,16270,16270,0
20230710,172900,2764957440,16270,16270,16270,16270,0
20230710,172800,2764957440,16270,16270,16270,16270,0
20230710,172700,2764957440,16270,16270,16270,16270,0
20230710,172600,2764957440,16270,16270,16270,16270,0
20230710,172500,2764957440,16270,16270,16270,16270,0
20230710,172400,2764957440,16270,16270,16270,16270,0
20230710,172300,2764957440,16270,16270,16270,16270,0
20230710,172200,2764957440,16270,16270,16270,16270,0
20230710,172100,2764957440,16270,16270,16270,16270,0
20230710,172000,2764957440,16270,16270,16270,16270,0
20230710,171900,2764957440,16270,16270,16270,16270,0
20230710,171800,2764957440,16270,16270,16270,16270,0
20230710,171700,2764957440,16270,16270,16270,16270,0
20230710,171600,2764957440,16270,16270,16270,16270,0
20230710,171500,2764957440,16270,16270,16270,16270,0
20230710,171400,2764957440,16270,16270,16270,16270,0
20230710,171300,2764957440,16270,16270,16270,16270,2174
20230710,171200,2764957440,16270,16270,16270,16270,0
20230710,171100,2764957440,16270,16270,16270,16270,0
20230710,171000,2764957440,16270,16270,16270,16270,0
20230710,170900,2764957440,16270,16270,16270,16270,0
20230710,170800,2764957440,16270,16270,16270,16270,0
20230710,170700,2764957440,16270,16270,16270,16270,0
20230710,170600,2764957440,16270,16270,16270,16270,0
20230710,170500,2764957440,16270,16270,16270,16270,0
20230710,170400,2764957440,16270,16270,16270,16270,0
20230710,170300,2764957440,16270,16270,16270,16270,0
20230710,170200,2764957440,16270,16270,16270,16270,0
20230710,170100,2764957440,16270,16270,16270,16270,0
20230710,170000,2764957440,16270,16270,16270,16270,0
20230710,165900,2764957440,16270,16270,16270,16270,0
20230710,165800,2764957440,16270,16270,16270,16270,0
20230710,165700,2764957440,16270,16270,16270,16270,0
20230710,165600,2764957440,16270,16270,16270,16270,0
20230710,165500,2764957440,16270,16270,16270,16270,0
20230710,165400,2764957440,16270,16270,16270,16270,0
20230710,165300,2764957440,16270,16270,16270,16270,0
20230710,165200,2764957440,16270,16270,16270,16270,0
20230710,165100,2764957440,16270,16270,16270,16270,0
20230710,165000,2764957440,16270,16270,16270,16270,0
20230710,164900,2764957440,16270,16270,16270,16270,0
20230710,164800,2764957440,16270,16270,16270,16270,0
20230710,164700,2764957440,16270,16270,16270,16270,0
20230710,164600,2764957440,16270,16270,16270,16270,0
20230710,164500,2764957440,16270,16270,16270,16270,0
20230710,164400,2764957440,16270,16270,16270,16270,0
20230710,164300,2764957440,16270,16270,16270,16270,2174
20230710,164200,2764957440,16270,16270,16270,16270,0
20230710,164100,2764957440,16270,16270,16270,16270,0
20230710,164000,2764957440,16270,16270,16270,16270,0
20230710,163900,2764957440,16270,16270,16270,16270,0
20230710,163800,2764957440,16270,16270,16270,16270,0
20230710,163700,2764957440,16270,16270,16270,16270,0
20230710,163600,2764957440,16270,16270,16270,16270,0
20230710,163500,2764957440,16270,16270,16270,16270,0
20230710,163400,2764957440,16270,16270,16270,16270,0
20230710,163300,2764957440,16270,16270,16270,16270,0
20230710,163200,2764957440,16270,16270,16270,16270,0
20230710,163100,2764957440,16270,16270,16270,16270,0
20230710,163000,2764957440,16270,16270,16270,16270,0
20230710,162900,2764957440,16270,16270,16270,16270,0
20230710,162800,2764957440,16270,16270,16270,16270,0
20230710,162700,2764957440,16270,16270,16270,16270,0
20230710,162600,2764957440,16270,16270,16270,16270,0
20230710,162500,2764957440,16270,16270,16270,16270,0
20230710,162400,2764957440,16270,16270,16270,16270,0
20230710,162300,2764957440,16270,16270,16270,16270,0
20230710,162200,2764957440,16270,16270,16270,16270,0
20230710,162100,2764957440,16270,16270,16270,16270,0
20230710,162000,2764957440,16270,16270,16270,16270,0
20230710,161900,2764957440,16270,16270,16270,16270,0
20230710,161800,2764957440,16270,16270,16270,16270,0
20230710,161700,2764957440,16270,16270,16270,16270,0
20230710,161600,2764957440,16270,16270,16270,16270,0
20230710,161500,2764957440,16270,16270,16270,16270,0
20230710,161400,2764957440,16270,16270,16270,16270,0
20230710,161300,2764957440,16270,16270,16270,16270,2174
20230710,161200,2764957440,16270,16270,16270,16270,0
20230710,161100,2764957440,16270,16270,16270,16270,0
20230710,161000,2764957440,16270,16270,16270,16270,0
20230710,160900,2764957440,16270,16270,16270,16270,0
20230710,160800,2764957440,16270,16270,16270,16270,0
20230710,160700,2764957440,16270,16270,16270,16270,0
20230710,160600,2764957440,16270,16270,16270,16270,0
20230710,160500,2764957440,16270,16270,16270,16270,0
20230710,160400,2764957440,16270,16270,16270,16270,0
20230710,160300,2764957440,16270,16270,16270,16270,0
20230710,160200,2764957440,16270,16270,16270,16270,0
20230710,160100,2764957440,16270,16270,16270,16270,0
20230710,160000,2764957440,16270,16270,16270,16270,0
20230710,155900,2764957440,16270,16270,16270,16270,0
20230710,155800,2764957440,16270,16270,16270,16270,0
20230710,155700,2764957440,16270,16270,16270,16270,0
20230710,155600,2764957440,16270,16270,16270,16270,0
20230710,155500,2764957440,16270,16270,16270,16270,0
20230710,155400,2764957440,16270,16270,16270,16270,0
20230710,155300,2764957440,16270,16270,16270,16270,0
20230710,155200,2764957440,16270,16270,16270,16270,0
20230710,155100,2764957440,16270,16270,16270,16270,0
20230710,155000,2764957440,16270,16270,16270,16270,0
20230710,154900,2764957440,16270,16270,16270,16270,0
20230710,154800,2764957440,16270,16270,16270,16270,0
20230710,154700,2764957440,16270,16270,16270,16270,0
20230710,154600,2764957440,16270,16270,16270,16270,0
20230710,154500,2764957440,16270,16270,16270,16270,0
20230710,154400,2764957440,16270,16270,16270,16270,0
20230710,154300,2764957440,16270,16270,16270,16270,2174
20230710,154200,2764957440,16270,16270,16270,16270,0
20230710,154100,2764957440,16270,16270,16270,16270,0
20230710,154000,2764957440,16270,16270,16270,16270,0
20230710,153900,2764957440,16270,16270,16270,16270,0
20230710,153800,2764957440,16270,16270,16270,16270,0
20230710,153700,2764957440,16270,16270,16270,16270,0
20230710,153600,2764957440,16270,16270,16270,16270,0
20230710,153500,2764957440,16270,16270,16270,16270,0
20230710,153400,2764957440,16270,16270,16270,16270,0
20230710,153300,2764957440,16270,16270,16270,16270,0
20230710,153200,2764957440,16270,16270,16270,16270,0
20230710,153100,2764957440,16270,16270,16270,16270,0
20230710,153000,2764957440,16270,16270,16270,16270,2174
20230710,152900,2729586460,16340,16340,16340,16340,0
20230710,152800,2729586460,16340,16340,16340,16340,0
20230710,152700,2729586460,16340,16340,16340,16340,0
20230710,152600,2729586460,16340,16340,16340,16340,0
20230710,152500,2729586460,16340,16340,16340,16340,0
20230710,152400,2729586460,16340,16340,16340,16340,0
20230710,152300,2729586460,16340,16340,16340,16340,0
20230710,152200,2729586460,16340,16340,16340,16340,0
20230710,152100,2729586460,16340,16340,16340,16340,0
20230710,152000,2729586460,16340,16340,16340,16340,0
20230710,151900,2729586460,16340,16290,16340,16290,48
20230710,151800,2728804050,16300,16300,16300,16300,0
20230710,151700,2728804050,16300,16370,16370,16270,468
20230710,151600,2721166030,16300,16390,16390,16300,385
20230710,151500,2714885670,16400,16410,16420,16400,204
20230710,151400,2711536850,16440,16280,16440,16280,658
20230710,151300,2700746810,16280,16260,16380,16260,1040
20230710,151200,2683760140,16280,16280,16280,16280,26
20230710,151100,2683336860,16240,16230,16240,16230,144
20230710,151000,2680998530,16230,16210,16230,16200,669
20230710,150900,2670150880,16210,16210,16220,16200,650
20230710,150800,2659614130,16200,16190,16210,16190,549
20230710,150700,2650718990,16190,16200,16210,16180,863
20230710,150600,2636743980,16180,16200,16200,16170,1184
20230710,150500,2617581290,16210,16230,16240,16210,3513
20230710,150400,2560565370,16240,16230,16250,16230,337
20230710,150300,2555094080,16230,16260,16260,16230,371
20230710,150200,2549071470,16240,16240,16240,16230,646
20230710,150100,2538584440,16230,16240,16250,16230,506
20230710,150000,2530367410,16240,16240,16240,16230,406
20230710,145900,2523777510,16230,16240,16250,16230,420
20230710,145800,2516958160,16230,16270,16270,16230,283
20230710,145700,2512363510,16270,16240,16290,16230,589
20230710,145600,2502782450,16270,16240,16270,16230,369
20230710,145500,2496788370,16230,16220,16290,16210,673
20230710,145400,2485850970,16230,16230,16230,16220,350
20230710,145300,2480171320,16290,16230,16300,16200,742
20230710,145200,2468122040,16230,16210,16230,16190,849
20230710,145100,2454353890,16190,16220,16220,16180,373
20230710,145000,2448312190,16200,16190,16220,16180,548
20230710,144900,2439436470,16190,16210,16210,16190,418
20230710,144800,2432667850,16190,16200,16200,16190,1041
20230710,144700,2415812160,16190,16220,16220,16190,189
20230710,144600,2412750510,16220,16200,16230,16200,728
20230710,144500,2400947530,16200,16210,16220,16200,966
20230710,144400,2385286350,16210,16210,16230,16210,734
20230710,144300,2373383180,16200,16220,16240,16200,1103
20230710,144200,2355494170,16190,16240,16240,16190,605
20230710,144100,2345684160,16240,16240,16250,16230,652
20230710,144000,2335096500,16240,16240,16270,16230,422
20230710,143900,2328240760,16230,16230,16240,16230,708
20230710,143800,2316744800,16230,16230,16310,16230,279
20230710,143700,2312216270,16230,16350,16350,16200,329
20230710,143600,2306877400,16260,16230,16370,16190,456
20230710,143500,2299472460,16230,16190,16230,16190,491
20230710,143400,2291514990,16230,16180,16240,16180,799
20230710,143300,2278556900,16230,16220,16230,16180,1029
20230710,143200,2261875500,16180,16180,16230,16180,702
20230710,143100,2250500680,16190,16260,16260,16190,122
20230710,143000,2248524810,16260,16260,16260,16180,730
20230710,142900,2236685170,16180,16230,16260,16180,1129
20230710,142800,2218391530,16230,16240,16240,16190,629
20230710,142700,2208194190,16240,16250,16260,16240,592
20230710,142600,2198572500,16260,16300,16300,16260,568
20230710,142500,2189322300,16300,16320,16320,16300,692
20230710,142400,2178034060,16310,16320,16380,16310,453
20230710,142300,2170642090,16320,16330,16460,16320,546
20230710,142200,2161718610,16340,16380,16380,16330,244
20230710,142100,2157732430,16460,16330,16460,16330,720
20230710,142000,2145937580,16330,16430,16430,16330,1479
20230710,141900,2121696640,16440,16480,16480,16440,732
20230710,141800,2109654080,16480,16550,16550,16480,303
20230710,141700,2104656070,16550,16500,16550,16500,913
20230710,141600,2089583670,16550,16510,16550,16510,474
20230710,141500,2081754830,16530,16580,16610,16530,2362
20230710,141400,2042663990,16600,16580,16600,16580,248
20230710,141300,2038547570,16600,16590,16600,16580,32
20230710,141200,2038016960,16600,16620,16620,16590,499
20230710,141100,2029734100,16600,16600,16600,16600,38
20230710,141000,2029103300,16620,16600,16620,16600,148
20230710,140900,2026644240,16610,16590,16620,16590,865
20230710,140800,2012283730,16630,16590,16630,16590,102
20230710,140700,2010591510,16590,16590,16620,16590,172
20230710,140600,2007733960,16590,16620,16630,16590,133
20230710,140500,2005524520,16630,16630,16630,16630,32
20230710,140400,2004992360,16630,16620,16630,16620,275
20230710,140300,2000419220,16620,16620,16620,16620,78
20230710,140200,1999122860,16620,16620,16620,16620,30
20230710,140100,1998624260,16620,16620,16620,16580,94
20230710,140000,1997062380,16620,16610,16620,16580,163
20230710,135900,1994357380,16620,16620,16620,16610,211
20230710,135800,1990851560,16620,16620,16620,16620,26
20230710,135700,1990419440,16620,16610,16620,16580,69
20230710,135600,1989273070,16620,16620,16620,16610,113
20230710,135500,1987395070,16620,16610,16620,16610,53
20230710,135400,1986514240,16620,16620,16620,16620,45
20230710,135300,1985766340,16620,16610,16620,16590,422
20230710,135200,1978752800,16620,16610,16620,16580,33
20230710,135100,1978204570,16620,16620,16620,16620,0
20230710,135000,1978204570,16620,16620,16620,16620,235
20230710,134900,1974298870,16600,16610,16610,16600,349
20230710,134800,1968504480,16610,16600,16610,16600,29
20230710,134700,1968023040,16580,16580,16600,16580,87
20230710,134600,1966578920,16580,16600,16600,16580,75
20230710,134500,1965333980,16600,16600,16600,16600,3
20230710,134400,1965284180,16610,16580,16610,16580,92
20230710,134300,1963756330,16580,16580,16620,16580,179
20230710,134200,1960786010,16610,16610,16620,16610,60
20230710,134100,1959789150,16610,16610,16610,16580,113
20230710,134000,1957912610,16580,16580,16580,16580,3
20230710,133900,1957862870,16610,16610,16610,16610,1
20230710,133800,1957846260,16610,16610,16610,16610,84
20230710,133700,1956451020,16610,16600,16610,16600,121
20230710,133600,1954442070,16600,16600,16600,16600,14
20230710,133500,1954209670,16600,16610,16610,16600,183
20230710,133400,1951171860,16610,16610,16610,16610,125
20230710,133300,1949095610,16610,16610,16610,16610,31
20230710,133200,1948580700,16610,16610,16610,16610,108
20230710,133100,1946786820,16610,16610,16620,16610,1628
20230710,133000,1919745700,16610,16610,16610,16610,5
20230710,132900,1919662650,16610,16590,16610,16590,1309
20230710,132800,1897934660,16550,16540,16550,16540,14
20230710,132700,1897703070,16550,16540,16550,16540,78
20230710,132600,1896412390,16540,16530,16540,16530,34
20230710,132500,1895850240,16540,16560,16570,16540,419
20230710,132400,1888914580,16570,16570,16580,16570,154
20230710,132300,1886362690,16560,16560,16560,16560,6
20230710,132200,1886263330,16560,16580,16580,16560,7
20230710,132100,1886147290,16580,16560,16580,16560,23
20230710,132000,1885766350,16550,16550,16550,16550,0
20230710,131900,1885766350,16550,16540,16550,16540,120
20230710,131800,1883781350,16540,16540,16540,16540,15
20230710,131700,1883533250,16530,16530,16530,16530,10
20230710,131600,1883367950,16510,16520,16520,16510,764
20230710,131500,1870753090,16520,16550,16550,16520,336
20230710,131400,1865192740,16550,16550,16550,16520,60
20230710,131300,1864201240,16520,16520,16520,16520,200
20230710,131200,1860897240,16520,16580,16590,16520,104
20230710,131100,1859173310,16510,16510,16510,16510,7
20230710,131000,1859057740,16510,16600,16600,16510,1165
20230710,130900,1839804690,16600,16550,16600,16550,95
20230710,130800,1838228190,16550,16580,16580,16550,257
20230710,130700,1833971830,16590,16590,16590,16590,21
20230710,130600,1833623440,16590,16590,16590,16560,145
20230710,130500,1831219240,16590,16590,16590,16580,133
20230710,130400,1829013780,16590,16590,16590,16590,26
20230710,130300,1828582440,16590,16580,16590,16580,176
20230710,130200,1825663300,16580,16570,16580,16570,114
20230710,130100,1823774220,16560,16560,16560,16560,7
20230710,130000,1823658300,16570,16590,16590,16570,194
20230710,125900,1820442360,16580,16580,16580,16550,11
20230710,125800,1820260100,16580,16580,16580,16580,24
20230710,125700,1819862180,16580,16580,16580,16580,257
20230710,125600,1815601120,16580,16570,16580,16570,37
20230710,125500,1814987770,16570,16580,16580,16570,130
20230710,125400,1812832860,16570,16570,16570,16570,54
20230710,125300,1811938080,16540,16580,16580,16540,344
20230710,125200,1806248160,16590,16580,16590,16560,89
20230710,125100,1804771830,16570,16570,16580,16570,129
20230710,125000,1802633310,16580,16570,16580,16570,34
20230710,124900,1802069650,16580,16540,16580,16540,105
20230710,124800,1800329720,16540,16590,16590,16540,65
20230710,124700,1799254570,16540,16540,16540,16540,44
20230710,124600,1798526810,16590,16580,16590,16580,104
20230710,124500,1796801700,16580,16590,16590,16580,5
20230710,124400,1796718790,16550,16550,16550,16550,0
20230710,124300,1796718790,16550,16550,16550,16550,121
20230710,124200,1794716240,16530,16530,16530,16530,57
20230710,124100,1793774030,16550,16550,16550,16550,37
20230710,124000,1793161680,16540,16540,16560,16540,216
20230710,123900,1789587730,16540,16550,16550,16540,80
20230710,123800,1788263750,16580,16600,16600,16560,80
20230710,123700,1786938810,16570,16570,16570,16570,195
20230710,123600,1783707660,16580,16610,16610,16580,333
20230710,123500,1778186370,16610,16610,16610,16610,4
20230710,123400,1778119930,16610,16580,16610,16580,119
20230710,123300,1776143820,16580,16610,16610,16580,137
20230710,123200,1773872270,16610,16620,16620,16610,99
20230710,123100,1772227430,16620,16580,16620,16580,113
20230710,123000,1770351040,16620,16600,16620,16580,185
20230710,122900,1767279800,16600,16590,16600,16590,23
20230710,122800,1766898100,16600,16590,16600,16570,90
20230710,122700,1765404240,16590,16610,16620,16590,177
20230710,122600,1762465260,16610,16620,16620,16560,115
20230710,122500,1760554430,16560,16600,16600,16560,613
20230710,122400,1750386580,16630,16610,16630,16610,25
20230710,122300,1749971250,16610,16640,16640,16610,184
20230710,122200,1746911860,16630,16630,16630,16630,713
20230710,122100,1735054670,16630,16640,16640,16610,642
20230710,122000,1724380430,16640,16640,16640,16640,108
20230710,121900,1722583310,16640,16630,16640,16630,631
20230710,121800,1712089480,16630,16630,16630,16630,0
20230710,121700,1712089480,16630,16580,16630,16560,122
20230710,121600,1710062730,16580,16620,16620,16570,363
20230710,121500,1704041050,16610,16610,16610,16610,9
20230710,121400,1703891560,16610,16600,16630,16590,242
20230710,121300,1699869550,16600,16600,16600,16600,8
20230710,121200,1699736750,16610,16630,16630,16610,97
20230710,121100,1698124760,16550,16630,16640,16550,138
20230710,121000,1695830370,16640,16640,16640,16640,0
20230710,120900,1695830370,16640,16630,16640,16630,31
20230710,120800,1695314810,16540,16630,16640,16540,275
20230710,120700,1690741700,16630,16630,16630,16630,4
20230710,120600,1690675180,16640,16640,16640,16640,1
20230710,120500,1690658540,16520,16580,16630,16500,198
20230710,120400,1687378710,16580,16590,16590,16580,113
20230710,120300,1685504060,16620,16620,16620,16620,54
20230710,120200,1684606580,16620,16640,16640,16620,143
20230710,120100,1682229050,16600,16630,16640,16600,151
20230710,120000,1679722380,16640,16630,16640,16600,188
20230710,115900,1676596910,16630,16640,16640,16630,85
20230710,115800,1675183310,16640,16620,16640,16620,12
20230710,115700,1674983650,16630,16640,16650,16630,153
20230710,115600,1672437560,16650,16650,16650,16640,81
20230710,115500,1671088970,16650,16650,16650,16650,3
20230710,115400,1671039020,16650,16650,16670,16650,249
20230710,115300,1666892030,16600,16650,16650,16600,16
20230710,115200,1666626130,16660,16660,16660,16660,18
20230710,115100,1666326250,16670,16630,16670,16630,209
20230710,115000,1662847610,16640,16640,16640,16640,6
20230710,114900,1662747770,16640,16640,16640,16590,12
20230710,114800,1662548590,16590,16670,16670,16590,90
20230710,114700,1661049010,16590,16680,16680,16590,455
20230710,114600,1653495780,16600,16680,16680,16600,8
20230710,114500,1653362500,16670,16670,16670,16670,110
20230710,114400,1651528800,16670,16670,16670,16650,995
20230710,114300,1634961850,16670,16670,16680,16670,205
20230710,114200,1631544080,16670,16670,16680,16670,479
20230710,114100,1623558360,16670,16670,16670,16670,24
20230710,114000,1623158280,16670,16670,16680,16670,529
20230710,113900,1614339810,16670,16660,16670,16660,90
20230710,113800,1612839600,16660,16660,16660,16660,75
20230710,113700,1611590100,16660,16660,16660,16660,326
20230710,113600,1606158940,16650,16670,16670,16650,916
20230710,113500,1590894200,16650,16670,16670,16650,256
20230710,113400,1586627080,16670,16640,16670,16640,525
20230710,113300,1577879230,16640,16650,16670,16640,197
20230710,113200,1574597540,16650,16650,16650,16640,855
20230710,113100,1560368930,16650,16620,16650,16610,983
20230710,113000,1544021800,16640,16660,16660,16640,226
20230710,112900,1540258260,16620,16660,16660,16620,197
20230710,112800,1536979820,16660,16660,16660,16660,260
20230710,112700,1532648220,16660,16660,16660,16660,80
20230710,112600,1531315420,16650,16650,16660,16650,352
20230710,112500,1525453040,16650,16590,16660,16590,1298
20230710,112400,1503899640,16620,16650,16660,16100,5716
20230710,112300,1410882630,16650,16660,16670,16620,1069
20230710,112200,1393108850,16660,16660,16660,16660,108
20230710,112100,1391309570,16660,16660,16670,16660,249
20230710,112000,1387160770,16660,16630,16660,16630,245
20230710,111900,1383083990,16630,16660,16660,16630,475
20230710,111800,1375184030,16660,16660,16660,16660,117
20230710,111700,1373234810,16660,16650,16660,16630,258
20230710,111600,1368939090,16650,16630,16650,16630,177
20230710,111500,1365992060,16650,16660,16660,16650,251
20230710,111400,1361810900,16650,16660,16660,16650,142
20230710,111300,1359446580,16630,16630,16670,16630,140
20230710,111200,1357114310,16630,16680,16680,16630,353
20230710,111100,1351243170,16680,16640,16690,16620,1355
20230710,111000,1328652410,16620,16630,16630,16520,443
20230710,110900,1321298830,16630,16630,16630,16630,2313
20230710,110800,1282833640,16630,16550,16630,16550,7575
20230710,110700,1157275370,16550,16550,16550,16540,116
20230710,110600,1155355620,16550,16500,16550,16500,2698
20230710,110500,1110782290,16500,16490,16500,16490,587
20230710,110400,1101099850,16490,16480,16490,16480,108
20230710,110300,1099319980,16490,16490,16490,16460,131
20230710,110200,1097161290,16490,16490,16490,16490,472
20230710,110100,1089378010,16460,16480,16490,16460,168
20230710,110000,1086608790,16470,16490,16490,16470,345
20230710,105900,1080920640,16490,16490,16490,16450,130
20230710,105800,1078778140,16510,16510,16510,16510,110
20230710,105700,1076962040,16510,16510,16510,16510,320
20230710,105600,1071678840,16500,16490,16500,16490,288
20230710,105500,1066927020,16490,16490,16490,16490,115
20230710,105400,1065030670,16490,16490,16490,16490,132
20230710,105300,1062853990,16490,16490,16490,16490,235
20230710,105200,1058978840,16490,16490,16490,16490,114
20230710,105100,1057098980,16490,16490,16490,16490,63
20230710,105000,1056060110,16490,16480,16490,16480,33
20230710,104900,1055516140,16490,16470,16490,16470,47
20230710,104800,1054741510,16470,16470,16470,16410,65
20230710,104700,1053671560,16410,16470,16470,16410,26
20230710,104600,1053243400,16470,16400,16470,16400,157
20230710,104500,1050659210,16450,16450,16450,16450,67
20230710,104400,1049557060,16450,16450,16450,16450,56
20230710,104300,1048635860,16450,16450,16450,16440,201
20230710,104200,1045329620,16450,16450,16450,16450,28
20230710,104100,1044869020,16390,16390,16390,16390,2
20230710,104000,1044836240,16390,16410,16450,16390,124
20230710,103900,1042802700,16400,16460,16460,16400,505
20230710,103800,1034517300,16490,16490,16490,16490,14
20230710,103700,1034286440,16490,16490,16490,16480,655
20230710,103600,1023487990,16410,16460,16470,16410,439
20230710,103500,1016276870,16470,16490,16490,16470,71
20230710,103400,1015107190,16490,16520,16520,16490,437
20230710,103300,1007893060,16520,16520,16520,16500,166
20230710,103200,1005153320,16520,16530,16540,16520,828
20230710,103100,991466100,16520,16520,16520,16520,30
20230710,103000,990970500,16510,16510,16510,16510,298
20230710,102900,986050520,16530,16550,16550,16510,217
20230710,102800,982467450,16550,16560,16560,16550,36
20230710,102700,981871630,16560,16530,16560,16530,1039
20230710,102600,964676090,16530,16480,16530,16480,1739
20230710,102500,935993680,16480,16480,16480,16480,30
20230710,102400,935499280,16480,16480,16480,16470,346
20230710,102300,929799700,16470,16480,16480,16470,214
20230710,102200,926275040,16470,16480,16480,16470,644
20230710,102100,915667120,16460,16480,16480,16460,110
20230710,102000,913855410,16460,16480,16480,16460,161
20230710,101900,911203130,16480,16480,16480,16470,596
20230710,101800,901382960,16480,16470,16480,16470,330
20230710,101700,895944690,16480,16480,16480,16480,0
20230710,101600,895944690,16480,16480,16480,16480,6
20230710,101500,895845810,16420,16450,16450,16420,1331
20230710,101400,873975340,16500,16430,16500,16430,548
20230710,101300,864950040,16510,16460,16520,16460,162
20230710,101200,862276860,16510,16460,16510,16430,1364
20230710,101100,839788990,16460,16390,16480,16390,606
20230710,101000,829815620,16420,16290,16420,16290,1106
20230710,100900,811676380,16400,16400,16400,16400,13
20230710,100800,811463180,16420,16350,16420,16350,264
20230710,100700,807140380,16350,16340,16360,16340,474
20230710,100600,799389820,16300,16250,16320,16250,1347
20230710,100500,777463700,16250,16240,16250,16150,590
20230710,100400,767882900,16220,16210,16220,16130,1113
20230710,100300,749834150,16110,16180,16200,16110,1086
20230710,100200,732278290,16170,16170,16170,16170,2
20230710,100100,732245950,16140,16140,16140,16140,0
20230710,100000,732245950,16140,16140,16140,16140,44
20230710,095900,731535790,16110,16130,16130,16110,100
20230710,095800,729923840,16140,16120,16140,16120,12
20230710,095700,729730360,16110,16130,16130,16110,261
20230710,095600,725523280,16130,16130,16130,16130,143
20230710,095500,723216690,16130,16140,16140,16130,11
20230710,095400,723039240,16120,16120,16120,16120,4
20230710,095300,722974760,16120,16130,16130,16120,107
20230710,095200,721249720,16130,16130,16130,16130,56
20230710,095100,720346440,16140,16140,16140,16140,5
20230710,095000,720265740,16140,16140,16140,16140,0
20230710,094900,720265740,16140,16150,16150,16140,73
20230710,094800,719087150,16150,16150,16190,16150,330
20230710,094700,713757070,16190,16150,16190,16150,401
20230710,094600,707280880,16150,16150,16150,16150,10
20230710,094500,707119380,16150,16150,16150,16150,0
20230710,094400,707119380,16150,16220,16220,16150,102
20230710,094300,705471940,16110,16150,16160,16100,2612
20230710,094200,663366330,16140,16200,16240,16140,1201
20230710,094100,643894190,16210,16170,16210,16160,467
20230710,094000,636337160,16170,16180,16200,16170,602
20230710,093900,626587900,16180,16170,16180,16130,699
20230710,093800,615291080,16160,16170,16170,16140,426
20230710,093700,608409260,16170,16150,16170,16130,392
20230710,093600,602078290,16150,16140,16150,16140,826
20230710,093500,588738940,16140,16140,16150,16140,390
20230710,093400,582442340,16140,16160,16160,16140,193
20230710,093300,579325320,16150,16050,16150,16050,3887
20230710,093200,516744030,16030,16030,16040,16030,576
20230710,093100,507510480,15990,15960,16000,15870,960
20230710,093000,492192500,15950,15780,15950,15780,2186
20230710,092900,457432610,15770,15910,15910,15700,1690
20230710,092800,430771500,15810,15830,15910,15800,2146
20230710,092700,396806930,15870,15900,15900,15810,2054
20230710,092600,364212170,15910,15930,15960,15900,566
20230710,092500,355206830,15950,16000,16000,15950,323
20230710,092400,350051600,16000,15980,16000,15940,2808
20230710,092300,305229530,16000,16030,16030,15980,3248
20230710,092200,253245400,16040,16080,16080,16040,638
20230710,092100,243001840,16080,16070,16080,16070,133
20230710,092000,240864440,16080,16080,16080,16080,154
20230710,091900,238388120,16090,16210,16210,16090,230
20230710,091800,234686110,16080,16100,16100,16080,279
20230710,091700,230197220,16220,16220,16220,16220,1
20230710,091600,230181000,16100,16230,16230,16100,7292
20230710,091500,112652640,16230,16130,16230,16120,320
20230710,091400,107474250,16130,16130,16130,16130,531
20230710,091300,98909220,16130,16230,16230,16130,1172
20230710,091200,79990180,16240,16190,16240,16190,25
20230710,091100,79585380,16140,16200,16200,16140,292
20230710,091000,74858320,16200,16120,16200,16120,305
20230710,090900,69933320,16120,16120,16200,16120,742
20230710,090800,57972200,16110,16240,16240,16100,703
20230710,090700,46631140,16240,16200,16250,16200,55
20230710,090600,45740050,16200,16250,16250,16200,152
20230710,090500,43275100,16250,16200,16250,16200,365
20230710,090400,37362000,16200,16200,16200,16110,152
20230710,090300,34908890,16200,16280,16280,16200,226
20230710,090200,31246210,16200,16280,16280,16200,767
20230710,090100,18812050,16280,16280,16280,16220,659
20230710,090000,8102460,16270,16270,16270,16270,498