KissMeData/102460/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,195500,716204110,15610,15610,15610,15610,729
20230710,195400,716204110,15610,15610,15610,15610,0
20230710,195300,716204110,15610,15610,15610,15610,0
20230710,195200,716204110,15610,15610,15610,15610,0
20230710,195100,716204110,15610,15610,15610,15610,0
20230710,195000,716204110,15610,15610,15610,15610,0
20230710,194900,716204110,15610,15610,15610,15610,0
20230710,194800,716204110,15610,15610,15610,15610,0
20230710,194700,716204110,15610,15610,15610,15610,0
20230710,194600,716204110,15610,15610,15610,15610,0
20230710,194500,716204110,15610,15610,15610,15610,0
20230710,194400,716204110,15610,15610,15610,15610,0
20230710,194300,716204110,15610,15610,15610,15610,0
20230710,194200,716204110,15610,15610,15610,15610,0
20230710,194100,716204110,15610,15610,15610,15610,0
20230710,194000,716204110,15610,15610,15610,15610,0
20230710,193900,716204110,15610,15610,15610,15610,0
20230710,193800,716204110,15610,15610,15610,15610,0
20230710,193700,716204110,15610,15610,15610,15610,0
20230710,193600,716204110,15610,15610,15610,15610,0
20230710,193500,716204110,15610,15610,15610,15610,0
20230710,193400,716204110,15610,15610,15610,15610,0
20230710,193300,716204110,15610,15610,15610,15610,0
20230710,193200,716204110,15610,15610,15610,15610,0
20230710,193100,716204110,15610,15610,15610,15610,0
20230710,193000,716204110,15610,15610,15610,15610,0
20230710,192900,716204110,15610,15610,15610,15610,0
20230710,192800,716204110,15610,15610,15610,15610,0
20230710,192700,716204110,15610,15610,15610,15610,0
20230710,192600,716204110,15610,15610,15610,15610,0
20230710,192500,716204110,15610,15610,15610,15610,729
20230710,192400,716204110,15610,15610,15610,15610,0
20230710,192300,716204110,15610,15610,15610,15610,0
20230710,192200,716204110,15610,15610,15610,15610,0
20230710,192100,716204110,15610,15610,15610,15610,0
20230710,192000,716204110,15610,15610,15610,15610,0
20230710,191900,716204110,15610,15610,15610,15610,0
20230710,191800,716204110,15610,15610,15610,15610,0
20230710,191700,716204110,15610,15610,15610,15610,0
20230710,191600,716204110,15610,15610,15610,15610,0
20230710,191500,716204110,15610,15610,15610,15610,0
20230710,191400,716204110,15610,15610,15610,15610,0
20230710,191300,716204110,15610,15610,15610,15610,0
20230710,191200,716204110,15610,15610,15610,15610,0
20230710,191100,716204110,15610,15610,15610,15610,0
20230710,191000,716204110,15610,15610,15610,15610,0
20230710,190900,716204110,15610,15610,15610,15610,0
20230710,190800,716204110,15610,15610,15610,15610,0
20230710,190700,716204110,15610,15610,15610,15610,0
20230710,190600,716204110,15610,15610,15610,15610,0
20230710,190500,716204110,15610,15610,15610,15610,0
20230710,190400,716204110,15610,15610,15610,15610,0
20230710,190300,716204110,15610,15610,15610,15610,0
20230710,190200,716204110,15610,15610,15610,15610,0
20230710,190100,716204110,15610,15610,15610,15610,0
20230710,190000,716204110,15610,15610,15610,15610,0
20230710,185900,716204110,15610,15610,15610,15610,0
20230710,185800,716204110,15610,15610,15610,15610,0
20230710,185700,716204110,15610,15610,15610,15610,0
20230710,185600,716204110,15610,15610,15610,15610,0
20230710,185500,716204110,15610,15610,15610,15610,729
20230710,185400,716204110,15610,15610,15610,15610,0
20230710,185300,716204110,15610,15610,15610,15610,0
20230710,185200,716204110,15610,15610,15610,15610,0
20230710,185100,716204110,15610,15610,15610,15610,0
20230710,185000,716204110,15610,15610,15610,15610,0
20230710,184900,716204110,15610,15610,15610,15610,0
20230710,184800,716204110,15610,15610,15610,15610,0
20230710,184700,716204110,15610,15610,15610,15610,0
20230710,184600,716204110,15610,15610,15610,15610,0
20230710,184500,716204110,15610,15610,15610,15610,0
20230710,184400,716204110,15610,15610,15610,15610,0
20230710,184300,716204110,15610,15610,15610,15610,0
20230710,184200,716204110,15610,15610,15610,15610,0
20230710,184100,716204110,15610,15610,15610,15610,0
20230710,184000,716204110,15610,15610,15610,15610,0
20230710,183900,716204110,15610,15610,15610,15610,0
20230710,183800,716204110,15610,15610,15610,15610,0
20230710,183700,716204110,15610,15610,15610,15610,0
20230710,183600,716204110,15610,15610,15610,15610,0
20230710,183500,716204110,15610,15610,15610,15610,0
20230710,183400,716204110,15610,15610,15610,15610,0
20230710,183300,716204110,15610,15610,15610,15610,0
20230710,183200,716204110,15610,15610,15610,15610,0
20230710,183100,716204110,15610,15610,15610,15610,0
20230710,183000,716204110,15610,15610,15610,15610,0
20230710,182900,716204110,15610,15610,15610,15610,0
20230710,182800,716204110,15610,15610,15610,15610,0
20230710,182700,716204110,15610,15610,15610,15610,0
20230710,182600,716204110,15610,15610,15610,15610,0
20230710,182500,716204110,15610,15610,15610,15610,729
20230710,182400,716204110,15610,15610,15610,15610,0
20230710,182300,716204110,15610,15610,15610,15610,0
20230710,182200,716204110,15610,15610,15610,15610,0
20230710,182100,716204110,15610,15610,15610,15610,0
20230710,182000,716204110,15610,15610,15610,15610,0
20230710,181900,716204110,15610,15610,15610,15610,0
20230710,181800,716204110,15610,15610,15610,15610,0
20230710,181700,716204110,15610,15610,15610,15610,0
20230710,181600,716204110,15610,15610,15610,15610,0
20230710,181500,716204110,15610,15610,15610,15610,0
20230710,181400,716204110,15610,15610,15610,15610,0
20230710,181300,716204110,15610,15610,15610,15610,0
20230710,181200,716204110,15610,15610,15610,15610,0
20230710,181100,716204110,15610,15610,15610,15610,0
20230710,181000,716204110,15610,15610,15610,15610,0
20230710,180900,716204110,15610,15610,15610,15610,0
20230710,180800,716204110,15610,15610,15610,15610,0
20230710,180700,716204110,15610,15610,15610,15610,0
20230710,180600,716204110,15610,15610,15610,15610,0
20230710,180500,716204110,15610,15610,15610,15610,0
20230710,180400,716204110,15610,15610,15610,15610,0
20230710,180300,716204110,15610,15610,15610,15610,0
20230710,180200,716204110,15610,15610,15610,15610,0
20230710,180100,716204110,15610,15610,15610,15610,0
20230710,180000,716204110,15610,15610,15610,15610,0
20230710,175900,716204110,15610,15610,15610,15610,0
20230710,175800,716204110,15610,15610,15610,15610,0
20230710,175700,716204110,15610,15610,15610,15610,0
20230710,175600,716204110,15610,15610,15610,15610,0
20230710,175500,716204110,15610,15610,15610,15610,729
20230710,175400,716204110,15610,15610,15610,15610,0
20230710,175300,716204110,15610,15610,15610,15610,0
20230710,175200,716204110,15610,15610,15610,15610,0
20230710,175100,716204110,15610,15610,15610,15610,0
20230710,175000,716204110,15610,15610,15610,15610,0
20230710,174900,716204110,15610,15610,15610,15610,0
20230710,174800,716204110,15610,15610,15610,15610,0
20230710,174700,716204110,15610,15610,15610,15610,0
20230710,174600,716204110,15610,15610,15610,15610,0
20230710,174500,716204110,15610,15610,15610,15610,0
20230710,174400,716204110,15610,15610,15610,15610,0
20230710,174300,716204110,15610,15610,15610,15610,0
20230710,174200,716204110,15610,15610,15610,15610,0
20230710,174100,716204110,15610,15610,15610,15610,0
20230710,174000,716204110,15610,15610,15610,15610,0
20230710,173900,716204110,15610,15610,15610,15610,0
20230710,173800,716204110,15610,15610,15610,15610,0
20230710,173700,716204110,15610,15610,15610,15610,0
20230710,173600,716204110,15610,15610,15610,15610,0
20230710,173500,716204110,15610,15610,15610,15610,0
20230710,173400,716204110,15610,15610,15610,15610,0
20230710,173300,716204110,15610,15610,15610,15610,0
20230710,173200,716204110,15610,15610,15610,15610,0
20230710,173100,716204110,15610,15610,15610,15610,0
20230710,173000,716204110,15610,15610,15610,15610,0
20230710,172900,716204110,15610,15610,15610,15610,0
20230710,172800,716204110,15610,15610,15610,15610,0
20230710,172700,716204110,15610,15610,15610,15610,0
20230710,172600,716204110,15610,15610,15610,15610,0
20230710,172500,716204110,15610,15610,15610,15610,729
20230710,172400,716204110,15610,15610,15610,15610,0
20230710,172300,716204110,15610,15610,15610,15610,0
20230710,172200,716204110,15610,15610,15610,15610,0
20230710,172100,716204110,15610,15610,15610,15610,0
20230710,172000,716204110,15610,15610,15610,15610,0
20230710,171900,716204110,15610,15610,15610,15610,0
20230710,171800,716204110,15610,15610,15610,15610,0
20230710,171700,716204110,15610,15610,15610,15610,0
20230710,171600,716204110,15610,15610,15610,15610,0
20230710,171500,716204110,15610,15610,15610,15610,0
20230710,171400,716204110,15610,15610,15610,15610,0
20230710,171300,716204110,15610,15610,15610,15610,0
20230710,171200,716204110,15610,15610,15610,15610,0
20230710,171100,716204110,15610,15610,15610,15610,0
20230710,171000,716204110,15610,15610,15610,15610,0
20230710,170900,716204110,15610,15610,15610,15610,0
20230710,170800,716204110,15610,15610,15610,15610,0
20230710,170700,716204110,15610,15610,15610,15610,0
20230710,170600,716204110,15610,15610,15610,15610,0
20230710,170500,716204110,15610,15610,15610,15610,0
20230710,170400,716204110,15610,15610,15610,15610,0
20230710,170300,716204110,15610,15610,15610,15610,0
20230710,170200,716204110,15610,15610,15610,15610,0
20230710,170100,716204110,15610,15610,15610,15610,0
20230710,170000,716204110,15610,15610,15610,15610,0
20230710,165900,716204110,15610,15610,15610,15610,0
20230710,165800,716204110,15610,15610,15610,15610,0
20230710,165700,716204110,15610,15610,15610,15610,0
20230710,165600,716204110,15610,15610,15610,15610,0
20230710,165500,716204110,15610,15610,15610,15610,729
20230710,165400,716204110,15610,15610,15610,15610,0
20230710,165300,716204110,15610,15610,15610,15610,0
20230710,165200,716204110,15610,15610,15610,15610,0
20230710,165100,716204110,15610,15610,15610,15610,0
20230710,165000,716204110,15610,15610,15610,15610,0
20230710,164900,716204110,15610,15610,15610,15610,0
20230710,164800,716204110,15610,15610,15610,15610,0
20230710,164700,716204110,15610,15610,15610,15610,0
20230710,164600,716204110,15610,15610,15610,15610,0
20230710,164500,716204110,15610,15610,15610,15610,0
20230710,164400,716204110,15610,15610,15610,15610,0
20230710,164300,716204110,15610,15610,15610,15610,0
20230710,164200,716204110,15610,15610,15610,15610,0
20230710,164100,716204110,15610,15610,15610,15610,0
20230710,164000,716204110,15610,15610,15610,15610,0
20230710,163900,716204110,15610,15610,15610,15610,0
20230710,163800,716204110,15610,15610,15610,15610,0
20230710,163700,716204110,15610,15610,15610,15610,0
20230710,163600,716204110,15610,15610,15610,15610,0
20230710,163500,716204110,15610,15610,15610,15610,0
20230710,163400,716204110,15610,15610,15610,15610,0
20230710,163300,716204110,15610,15610,15610,15610,0
20230710,163200,716204110,15610,15610,15610,15610,0
20230710,163100,716204110,15610,15610,15610,15610,0
20230710,163000,716204110,15610,15610,15610,15610,0
20230710,162900,716204110,15610,15610,15610,15610,0
20230710,162800,716204110,15610,15610,15610,15610,0
20230710,162700,716204110,15610,15610,15610,15610,0
20230710,162600,716204110,15610,15610,15610,15610,0
20230710,162500,716204110,15610,15610,15610,15610,729
20230710,162400,716204110,15610,15610,15610,15610,0
20230710,162300,716204110,15610,15610,15610,15610,0
20230710,162200,716204110,15610,15610,15610,15610,0
20230710,162100,716204110,15610,15610,15610,15610,0
20230710,162000,716204110,15610,15610,15610,15610,0
20230710,161900,716204110,15610,15610,15610,15610,0
20230710,161800,716204110,15610,15610,15610,15610,0
20230710,161700,716204110,15610,15610,15610,15610,0
20230710,161600,716204110,15610,15610,15610,15610,0
20230710,161500,716204110,15610,15610,15610,15610,0
20230710,161400,716204110,15610,15610,15610,15610,0
20230710,161300,716204110,15610,15610,15610,15610,0
20230710,161200,716204110,15610,15610,15610,15610,0
20230710,161100,716204110,15610,15610,15610,15610,0
20230710,161000,716204110,15610,15610,15610,15610,0
20230710,160900,716204110,15610,15610,15610,15610,0
20230710,160800,716204110,15610,15610,15610,15610,0
20230710,160700,716204110,15610,15610,15610,15610,0
20230710,160600,716204110,15610,15610,15610,15610,0
20230710,160500,716204110,15610,15610,15610,15610,0
20230710,160400,716204110,15610,15610,15610,15610,0
20230710,160300,716204110,15610,15610,15610,15610,0
20230710,160200,716204110,15610,15610,15610,15610,0
20230710,160100,716204110,15610,15610,15610,15610,0
20230710,160000,716204110,15610,15610,15610,15610,0
20230710,155900,716204110,15610,15610,15610,15610,0
20230710,155800,716204110,15610,15610,15610,15610,0
20230710,155700,716204110,15610,15610,15610,15610,0
20230710,155600,716204110,15610,15610,15610,15610,0
20230710,155500,716204110,15610,15610,15610,15610,729
20230710,155400,716204110,15610,15610,15610,15610,0
20230710,155300,716204110,15610,15610,15610,15610,0
20230710,155200,716204110,15610,15610,15610,15610,0
20230710,155100,716204110,15610,15610,15610,15610,0
20230710,155000,716204110,15610,15610,15610,15610,0
20230710,154900,716204110,15610,15610,15610,15610,0
20230710,154800,716204110,15610,15610,15610,15610,0
20230710,154700,716204110,15610,15610,15610,15610,0
20230710,154600,716204110,15610,15610,15610,15610,0
20230710,154500,716204110,15610,15610,15610,15610,0
20230710,154400,716204110,15610,15610,15610,15610,0
20230710,154300,716204110,15610,15610,15610,15610,0
20230710,154200,716204110,15610,15610,15610,15610,0
20230710,154100,716204110,15610,15610,15610,15610,0
20230710,154000,716204110,15610,15610,15610,15610,0
20230710,153900,716204110,15610,15610,15610,15610,0
20230710,153800,716204110,15610,15610,15610,15610,0
20230710,153700,716204110,15610,15610,15610,15610,0
20230710,153600,716204110,15610,15610,15610,15610,0
20230710,153500,716204110,15610,15610,15610,15610,0
20230710,153400,716204110,15610,15610,15610,15610,0
20230710,153300,716204110,15610,15610,15610,15610,0
20230710,153200,716204110,15610,15610,15610,15610,0
20230710,153100,716204110,15610,15610,15610,15610,0
20230710,153000,716204110,15610,15610,15610,15610,729
20230710,152900,704824420,15630,15630,15630,15630,0
20230710,152800,704824420,15630,15630,15630,15630,0
20230710,152700,704824420,15630,15630,15630,15630,0
20230710,152600,704824420,15630,15630,15630,15630,0
20230710,152500,704824420,15630,15630,15630,15630,0
20230710,152400,704824420,15630,15630,15630,15630,0
20230710,152300,704824420,15630,15630,15630,15630,0
20230710,152200,704824420,15630,15630,15630,15630,0
20230710,152100,704824420,15630,15630,15630,15630,0
20230710,152000,704824420,15630,15630,15630,15630,0
20230710,151900,704824420,15630,15630,15630,15620,83
20230710,151800,703527150,15610,15610,15610,15610,24
20230710,151700,703152510,15610,15620,15620,15610,10
20230710,151600,702996390,15620,15620,15620,15620,4
20230710,151500,702933910,15630,15640,15640,15630,20
20230710,151400,702621260,15640,15640,15640,15640,5
20230710,151300,702543060,15640,15640,15640,15640,0
20230710,151200,702543060,15640,15600,15640,15600,14
20230710,151100,702324380,15600,15610,15610,15600,27
20230710,151000,701902990,15600,15640,15640,15600,10
20230710,150900,701746910,15640,15640,15640,15640,3
20230710,150800,701699990,15640,15640,15640,15640,0
20230710,150700,701699990,15640,15640,15640,15640,0
20230710,150600,701699990,15640,15640,15640,15640,251
20230710,150500,697774350,15640,15640,15640,15640,0
20230710,150400,697774350,15640,15640,15640,15640,7
20230710,150300,697664870,15640,15640,15640,15640,36
20230710,150200,697101830,15620,15610,15620,15580,1619
20230710,150100,671854780,15610,15610,15610,15610,282
20230710,150000,667452760,15610,15610,15610,15610,0
20230710,145900,667452760,15610,15610,15610,15610,0
20230710,145800,667452760,15610,15630,15630,15610,156
20230710,145700,665016020,15640,15640,15640,15640,0
20230710,145600,665016020,15640,15630,15640,15630,51
20230710,145500,664218390,15600,15600,15600,15600,0
20230710,145400,664218390,15600,15600,15600,15600,0
20230710,145300,664218390,15600,15610,15610,15600,500
20230710,145200,656416170,15620,15620,15620,15620,222
20230710,145100,652948530,15620,15630,15630,15620,120
20230710,145000,651073730,15630,15650,15650,15630,13
20230710,144900,650870480,15650,15650,15650,15650,0
20230710,144800,650870480,15650,15650,15650,15650,0
20230710,144700,650870480,15650,15650,15650,15650,30
20230710,144600,650400980,15650,15650,15650,15650,10
20230710,144500,650244480,15650,15650,15650,15650,0
20230710,144400,650244480,15650,15650,15650,15650,0
20230710,144300,650244480,15650,15650,15650,15650,0
20230710,144200,650244480,15650,15650,15650,15650,0
20230710,144100,650244480,15650,15650,15650,15650,322
20230710,144000,645205180,15610,15610,15610,15610,55
20230710,143900,644346630,15610,15620,15620,15610,845
20230710,143800,631153380,15620,15630,15630,15620,544
20230710,143700,622654990,15630,15640,15640,15630,100
20230710,143600,621091940,15640,15640,15640,15640,0
20230710,143500,621091940,15640,15640,15640,15640,158
20230710,143400,618620820,15640,15650,15650,15640,119
20230710,143300,616758870,15650,15670,15670,15650,1554
20230710,143200,592436300,15660,15660,15660,15660,0
20230710,143100,592436300,15660,15660,15660,15660,0
20230710,143000,592436300,15660,15660,15660,15660,32
20230710,142900,591935180,15650,15650,15650,15650,0
20230710,142800,591935180,15650,15650,15650,15650,0
20230710,142700,591935180,15650,15650,15650,15650,0
20230710,142600,591935180,15650,15670,15670,15650,344
20230710,142500,586548660,15680,15680,15680,15680,0
20230710,142400,586548660,15680,15680,15680,15680,50
20230710,142300,585764660,15690,15690,15690,15690,0
20230710,142200,585764660,15690,15690,15690,15690,0
20230710,142100,585764660,15690,15690,15690,15690,0
20230710,142000,585764660,15690,15690,15690,15690,0
20230710,141900,585764660,15690,15690,15690,15690,0
20230710,141800,585764660,15690,15690,15690,15690,0
20230710,141700,585764660,15690,15690,15690,15690,10
20230710,141600,585607760,15690,15690,15690,15690,0
20230710,141500,585607760,15690,15690,15690,15690,0
20230710,141400,585607760,15690,15690,15690,15690,0
20230710,141300,585607760,15690,15690,15690,15690,0
20230710,141200,585607760,15690,15690,15690,15690,35
20230710,141100,585058610,15680,15680,15680,15680,0
20230710,141000,585058610,15680,15680,15680,15680,12
20230710,140900,584870450,15680,15680,15680,15680,6
20230710,140800,584776370,15690,15690,15690,15690,1
20230710,140700,584760680,15690,15690,15690,15690,0
20230710,140600,584760680,15690,15690,15690,15690,0
20230710,140500,584760680,15690,15690,15690,15690,1
20230710,140400,584744990,15690,15690,15690,15690,0
20230710,140300,584744990,15690,15680,15690,15680,2
20230710,140200,584713620,15690,15690,15690,15690,0
20230710,140100,584713620,15690,15690,15690,15690,0
20230710,140000,584713620,15690,15690,15690,15690,0
20230710,135900,584713620,15690,15690,15690,15690,1
20230710,135800,584697930,15690,15690,15690,15690,0
20230710,135700,584697930,15690,15690,15690,15690,0
20230710,135600,584697930,15690,15690,15690,15690,0
20230710,135500,584697930,15690,15690,15690,15690,25
20230710,135400,584305680,15700,15700,15700,15700,0
20230710,135300,584305680,15700,15700,15700,15700,0
20230710,135200,584305680,15700,15690,15700,15690,45
20230710,135100,583599580,15700,15700,15700,15700,0
20230710,135000,583599580,15700,15700,15700,15700,0
20230710,134900,583599580,15700,15700,15700,15700,0
20230710,134800,583599580,15700,15700,15700,15700,0
20230710,134700,583599580,15700,15700,15700,15700,1
20230710,134600,583583880,15700,15690,15700,15690,27
20230710,134500,583160240,15690,15690,15690,15690,0
20230710,134400,583160240,15690,15690,15690,15690,0
20230710,134300,583160240,15690,15690,15690,15690,9
20230710,134200,583019030,15690,15690,15690,15690,6
20230710,134100,582924890,15660,15670,15670,15660,7
20230710,134000,582815250,15660,15660,15660,15660,0
20230710,133900,582815250,15660,15660,15660,15660,222
20230710,133800,579338730,15660,15660,15660,15660,0
20230710,133700,579338730,15660,15660,15660,15660,0
20230710,133600,579338730,15660,15660,15660,15660,0
20230710,133500,579338730,15660,15680,15680,15660,34
20230710,133400,578805890,15680,15680,15680,15680,0
20230710,133300,578805890,15680,15680,15680,15680,10
20230710,133200,578649090,15660,15660,15660,15660,42
20230710,133100,577991370,15660,15660,15660,15660,3
20230710,133000,577944390,15660,15660,15660,15660,0
20230710,132900,577944390,15660,15660,15660,15660,1
20230710,132800,577928730,15650,15650,15650,15650,500
20230710,132700,570103730,15660,15660,15660,15660,0
20230710,132600,570103730,15660,15660,15660,15660,60
20230710,132500,569164130,15660,15660,15660,15660,43
20230710,132400,568490750,15650,15650,15650,15650,0
20230710,132300,568490750,15650,15650,15650,15650,0
20230710,132200,568490750,15650,15650,15650,15650,0
20230710,132100,568490750,15650,15650,15650,15650,0
20230710,132000,568490750,15650,15650,15650,15650,2
20230710,131900,568459450,15650,15650,15650,15650,0
20230710,131800,568459450,15650,15650,15650,15650,0
20230710,131700,568459450,15650,15650,15650,15650,0
20230710,131600,568459450,15650,15650,15650,15650,0
20230710,131500,568459450,15650,15650,15650,15650,0
20230710,131400,568459450,15650,15660,15660,15650,269
20230710,131300,564248590,15660,15660,15660,15660,0
20230710,131200,564248590,15660,15660,15660,15660,0
20230710,131100,564248590,15660,15670,15670,15660,200
20230710,131000,561115590,15640,15640,15640,15640,0
20230710,130900,561115590,15640,15640,15640,15640,0
20230710,130800,561115590,15640,15640,15640,15640,0
20230710,130700,561115590,15640,15640,15640,15640,20
20230710,130600,560802790,15640,15640,15640,15640,0
20230710,130500,560802790,15640,15640,15640,15640,0
20230710,130400,560802790,15640,15640,15640,15640,0
20230710,130300,560802790,15640,15640,15640,15640,0
20230710,130200,560802790,15640,15690,15690,15640,1011
20230710,130100,544979740,15690,15690,15690,15690,0
20230710,130000,544979740,15690,15690,15690,15690,0
20230710,125900,544979740,15690,15690,15690,15690,0
20230710,125800,544979740,15690,15690,15690,15690,0
20230710,125700,544979740,15690,15690,15690,15690,0
20230710,125600,544979740,15690,15690,15690,15690,2
20230710,125500,544948360,15690,15690,15690,15690,2
20230710,125400,544916980,15690,15690,15690,15690,10
20230710,125300,544760080,15670,15680,15700,15670,30
20230710,125200,544289940,15700,15700,15700,15700,0
20230710,125100,544289940,15700,15690,15700,15690,150
20230710,125000,541935940,15690,15690,15690,15690,12
20230710,124900,541747660,15690,15690,15690,15690,0
20230710,124800,541747660,15690,15690,15690,15690,0
20230710,124700,541747660,15690,15690,15690,15690,0
20230710,124600,541747660,15690,15690,15690,15690,0
20230710,124500,541747660,15690,15690,15690,15690,0
20230710,124400,541747660,15690,15690,15690,15690,2
20230710,124300,541716280,15700,15700,15700,15700,0
20230710,124200,541716280,15700,15700,15700,15700,0
20230710,124100,541716280,15700,15700,15700,15700,1
20230710,124000,541700580,15640,15640,15640,15640,0
20230710,123900,541700580,15640,15640,15640,15640,0
20230710,123800,541700580,15640,15640,15640,15640,0
20230710,123700,541700580,15640,15690,15690,15640,2293
20230710,123600,505780010,15700,15700,15700,15700,1
20230710,123500,505764310,15690,15690,15690,15690,0
20230710,123400,505764310,15690,15690,15690,15690,28
20230710,123300,505324990,15690,15690,15690,15690,0
20230710,123200,505324990,15690,15690,15690,15690,0
20230710,123100,505324990,15690,15690,15690,15690,0
20230710,123000,505324990,15690,15690,15690,15690,0
20230710,122900,505324990,15690,15690,15690,15690,0
20230710,122800,505324990,15690,15710,15710,15690,228
20230710,122700,501745250,15710,15710,15710,15710,0
20230710,122600,501745250,15710,15710,15710,15710,0
20230710,122500,501745250,15710,15710,15710,15710,0
20230710,122400,501745250,15710,15730,15730,15710,101
20230710,122300,500157880,15730,15730,15730,15730,10
20230710,122200,500000580,15730,15730,15730,15730,0
20230710,122100,500000580,15730,15730,15730,15730,50
20230710,122000,499214080,15740,15740,15740,15740,0
20230710,121900,499214080,15740,15740,15740,15740,119
20230710,121800,497341020,15740,15740,15740,15740,217
20230710,121700,493925440,15740,15730,15740,15730,24
20230710,121600,493547910,15730,15730,15730,15730,0
20230710,121500,493547910,15730,15730,15730,15730,19
20230710,121400,493249040,15730,15730,15730,15730,0
20230710,121300,493249040,15730,15730,15730,15730,0
20230710,121200,493249040,15730,15730,15730,15730,87
20230710,121100,491880530,15730,15730,15730,15730,0
20230710,121000,491880530,15730,15730,15730,15730,37
20230710,120900,491298520,15730,15730,15730,15730,6
20230710,120800,491204140,15730,15730,15730,15730,12
20230710,120700,491015380,15730,15730,15730,15730,0
20230710,120600,491015380,15730,15730,15730,15730,0
20230710,120500,491015380,15730,15730,15730,15730,0
20230710,120400,491015380,15730,15730,15730,15730,0
20230710,120300,491015380,15730,15730,15730,15730,1
20230710,120200,490999650,15710,15710,15710,15710,0
20230710,120100,490999650,15710,15720,15720,15710,81
20230710,120000,489727110,15710,15710,15710,15710,0
20230710,115900,489727110,15710,15710,15710,15710,0
20230710,115800,489727110,15710,15710,15710,15710,10
20230710,115700,489570010,15710,15710,15710,15710,0
20230710,115600,489570010,15710,15730,15730,15710,100
20230710,115500,487998650,15730,15730,15730,15730,1
20230710,115400,487982920,15730,15730,15730,15730,0
20230710,115300,487982920,15730,15740,15740,15730,48
20230710,115200,487227810,15740,15740,15740,15740,0
20230710,115100,487227810,15740,15740,15740,15740,18
20230710,115000,486944490,15740,15740,15740,15740,2
20230710,114900,486913010,15750,15750,15750,15750,25
20230710,114800,486519260,15750,15750,15750,15750,0
20230710,114700,486519260,15750,15750,15750,15750,10
20230710,114600,486361760,15700,15700,15700,15700,0
20230710,114500,486361760,15700,15710,15710,15700,1000
20230710,114400,470659660,15750,15750,15750,15750,65
20230710,114300,469635910,15760,15760,15760,15760,0
20230710,114200,469635910,15760,15760,15760,15760,2
20230710,114100,469604390,15700,15700,15700,15700,835
20230710,114000,456494890,15700,15700,15700,15700,5
20230710,113900,456416390,15700,15700,15700,15700,0
20230710,113800,456416390,15700,15700,15700,15700,138
20230710,113700,454249790,15700,15740,15740,15690,2775
20230710,113600,410672320,15760,15760,15760,15760,40
20230710,113500,410041920,15740,15740,15740,15740,0
20230710,113400,410041920,15740,15740,15740,15740,0
20230710,113300,410041920,15740,15740,15740,15740,0
20230710,113200,410041920,15740,15740,15740,15740,0
20230710,113100,410041920,15740,15730,15740,15730,20
20230710,113000,409727220,15780,15780,15780,15780,0
20230710,112900,409727220,15780,15780,15780,15780,2
20230710,112800,409695660,15710,15710,15710,15710,20
20230710,112700,409381460,15700,15700,15700,15700,2
20230710,112600,409350060,15700,15700,15700,15700,0
20230710,112500,409350060,15700,15700,15700,15700,1000
20230710,112400,393650060,15700,15710,15710,15700,1000
20230710,112300,377946310,15710,15710,15710,15710,0
20230710,112200,377946310,15710,15710,15710,15710,0
20230710,112100,377946310,15710,15710,15710,15700,392
20230710,112000,371788590,15710,15710,15710,15710,5
20230710,111900,371710040,15700,15700,15700,15700,100
20230710,111800,370140040,15700,15700,15700,15700,0
20230710,111700,370140040,15700,15730,15730,15700,60
20230710,111600,369197770,15730,15790,15790,15730,18
20230710,111500,368914450,15730,15730,15730,15730,0
20230710,111400,368914450,15730,15730,15730,15730,16
20230710,111300,368662770,15730,15730,15730,15730,4
20230710,111200,368599850,15730,15730,15730,15730,38
20230710,111100,368002110,15730,15730,15730,15730,463
20230710,111000,360719120,15700,15700,15700,15700,115
20230710,110900,358913620,15700,15700,15700,15700,200
20230710,110800,355773620,15690,15690,15690,15690,0
20230710,110700,355773620,15690,15690,15690,15690,0
20230710,110600,355773620,15690,15690,15690,15690,0
20230710,110500,355773620,15690,15700,15700,15690,165
20230710,110400,353184120,15710,15730,15730,15710,227
20230710,110300,349615410,15720,15720,15720,15720,100
20230710,110200,348043410,15720,15720,15720,15720,0
20230710,110100,348043410,15720,15730,15730,15720,90
20230710,110000,346628410,15740,15740,15740,15740,0
20230710,105900,346628410,15740,15740,15740,15740,14
20230710,105800,346408050,15730,15730,15730,15730,40
20230710,105700,345778850,15730,15700,15730,15700,41
20230710,105600,345135120,15700,15700,15700,15700,50
20230710,105500,344350120,15700,15720,15720,15700,327
20230710,105400,339213070,15730,15730,15730,15730,140
20230710,105300,337010870,15740,15730,15740,15730,76
20230710,105200,335815090,15730,15730,15730,15730,0
20230710,105100,335815090,15730,15730,15730,15730,0
20230710,105000,335815090,15730,15730,15730,15730,0
20230710,104900,335815090,15730,15730,15730,15730,0
20230710,104800,335815090,15730,15740,15740,15730,15
20230710,104700,335579030,15740,15740,15740,15740,0
20230710,104600,335579030,15740,15780,15780,15740,105
20230710,104500,333926130,15730,15730,15730,15730,0
20230710,104400,333926130,15730,15730,15730,15730,0
20230710,104300,333926130,15730,15730,15730,15730,0
20230710,104200,333926130,15730,15730,15730,15730,0
20230710,104100,333926130,15730,15730,15730,15730,0
20230710,104000,333926130,15730,15790,15790,15730,95
20230710,103900,332428880,15750,15750,15750,15750,0
20230710,103800,332428880,15750,15750,15750,15750,150
20230710,103700,330066380,15750,15750,15750,15750,206
20230710,103600,326821880,15750,15800,15800,15750,70
20230710,103500,325717380,15750,15740,15750,15730,382
20230710,103400,319700930,15730,15730,15730,15730,1
20230710,103300,319685200,15730,15750,15750,15730,52
20230710,103200,318866580,15760,15760,15760,15760,0
20230710,103100,318866580,15760,15760,15760,15760,20
20230710,103000,318551380,15800,15800,15800,15800,50
20230710,102900,317761380,15800,15760,15800,15760,27
20230710,102800,317335400,15770,15790,15800,15770,130
20230710,102700,315281700,15800,15800,15800,15800,0
20230710,102600,315281700,15800,15800,15800,15800,5
20230710,102500,315202700,15740,15750,15750,15740,15
20230710,102400,314966590,15820,15820,15820,15820,0
20230710,102300,314966590,15820,15820,15820,15820,10
20230710,102200,314808390,15830,15830,15830,15830,0
20230710,102100,314808390,15830,15830,15830,15830,0
20230710,102000,314808390,15830,15830,15830,15830,41
20230710,101900,314159360,15820,15820,15820,15820,103
20230710,101800,312529900,15810,15800,15810,15790,16
20230710,101700,312277070,15710,15710,15710,15680,200
20230710,101600,309137100,15710,15710,15710,15710,0
20230710,101500,309137100,15710,15710,15710,15710,0
20230710,101400,309137100,15710,15710,15710,15710,0
20230710,101300,309137100,15710,15740,15740,15710,15
20230710,101200,308901180,15730,15740,15740,15730,30
20230710,101100,308429130,15740,15740,15740,15740,115
20230710,101000,306619030,15850,15740,15850,15740,101
20230710,100900,305029180,15740,15740,15740,15740,1
20230710,100800,305013440,15740,15740,15740,15740,0
20230710,100700,305013440,15740,15740,15740,15740,128
20230710,100600,302998720,15750,15760,15760,15750,150
20230710,100500,300635990,15750,15750,15750,15750,0
20230710,100400,300635990,15750,15750,15750,15750,0
20230710,100300,300635990,15750,15770,15770,15750,1000
20230710,100200,284883440,15770,15770,15770,15770,0
20230710,100100,284883440,15770,15770,15770,15770,0
20230710,100000,284883440,15770,15780,15780,15770,194
20230710,095900,281823840,15780,15780,15780,15780,0
20230710,095800,281823840,15780,15780,15780,15780,0
20230710,095700,281823840,15780,15780,15780,15780,5
20230710,095600,281744940,15780,15780,15780,15780,0
20230710,095500,281744940,15780,15780,15780,15780,200
20230710,095400,278588940,15770,15770,15770,15770,100
20230710,095300,277011940,15770,15770,15770,15770,100
20230710,095200,275434940,15770,15880,15880,15770,61
20230710,095100,274472860,15760,15760,15760,15760,6
20230710,095000,274378300,15890,15810,15890,15810,11
20230710,094900,274204310,15840,15760,15840,15750,101
20230710,094800,272613460,15750,15770,15770,15750,100
20230710,094700,271038400,15840,15840,15840,15840,8
20230710,094600,270911680,15840,15840,15840,15840,2
20230710,094500,270880000,15730,15890,15890,15730,80
20230710,094400,269616060,15890,15890,15890,15890,10
20230710,094300,269457160,15890,15790,15890,15790,44
20230710,094200,268759170,15800,15800,15800,15800,64
20230710,094100,267747970,15800,15790,15800,15790,151
20230710,094000,265362430,15730,15740,15740,15730,10
20230710,093900,265205120,15740,15780,15780,15740,46
20230710,093800,264479640,15780,15780,15780,15780,0
20230710,093700,264479640,15780,15780,15780,15780,37
20230710,093600,263895780,15780,15740,15780,15740,98
20230710,093500,262352780,15710,15710,15710,15710,0
20230710,093400,262352780,15710,15740,15740,15710,20
20230710,093300,262038550,15750,15750,15750,15750,1
20230710,093200,262022800,15680,15730,15730,15680,133
20230710,093100,259931400,15700,15700,15700,15700,400
20230710,093000,253651400,15730,15730,15730,15730,0
20230710,092900,253651400,15730,15710,15730,15700,245
20230710,092800,249804120,15710,15740,15740,15710,251
20230710,092700,245856880,15770,15770,15770,15770,1
20230710,092600,245841110,15740,15770,15770,15740,43
20230710,092500,245164260,15740,15770,15770,15740,200
20230710,092400,242013260,15770,15750,15770,15750,125
20230710,092300,240043030,15780,15780,15780,15780,10
20230710,092200,239885230,15790,15790,15790,15790,20
20230710,092100,239569430,15790,15790,15790,15790,0
20230710,092000,239569430,15790,15750,15800,15650,1081
20230710,091900,222571260,15750,15710,15750,15710,207
20230710,091800,219317370,15700,15700,15700,15700,207
20230710,091700,216067470,15690,15690,15710,15690,23
20230710,091600,215706460,15690,15690,15690,15690,14
20230710,091500,215486800,15630,15630,15630,15610,134
20230710,091400,213394040,15630,15670,15670,15630,3
20230710,091300,213347110,15630,15670,15670,15630,6
20230710,091200,213253130,15610,15670,15670,15610,74
20230710,091100,212094150,15670,15680,15680,15670,492
20230710,091000,204379710,15680,15610,15680,15610,31
20230710,090900,203894890,15680,15680,15680,15680,9
20230710,090800,203753770,15630,15620,15680,15620,50
20230710,090700,202972250,15620,15590,15620,15590,2069
20230710,090600,170674540,15570,15570,15620,15570,199
20230710,090500,167575950,15620,15570,15620,15560,512
20230710,090400,159604080,15570,15600,15600,15570,231
20230710,090300,156006090,15640,15610,15660,15610,242
20230710,090200,152226740,15660,15710,15710,15560,1056
20230710,090100,135734050,15510,15640,15710,15510,1495
20230710,090000,112425900,15640,15680,15930,15640,7167