KissMeData/159010/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,200900,2252363360,14600,14600,14600,14600,2381
20230710,200800,2252363360,14600,14600,14600,14600,0
20230710,200700,2252363360,14600,14600,14600,14600,0
20230710,200600,2252363360,14600,14600,14600,14600,0
20230710,200500,2252363360,14600,14600,14600,14600,0
20230710,200400,2252363360,14600,14600,14600,14600,0
20230710,200300,2252363360,14600,14600,14600,14600,0
20230710,200200,2252363360,14600,14600,14600,14600,0
20230710,200100,2252363360,14600,14600,14600,14600,0
20230710,200000,2252363360,14600,14600,14600,14600,0
20230710,195900,2252363360,14600,14600,14600,14600,0
20230710,195800,2252363360,14600,14600,14600,14600,0
20230710,195700,2252363360,14600,14600,14600,14600,0
20230710,195600,2252363360,14600,14600,14600,14600,0
20230710,195500,2252363360,14600,14600,14600,14600,0
20230710,195400,2252363360,14600,14600,14600,14600,0
20230710,195300,2252363360,14600,14600,14600,14600,0
20230710,195200,2252363360,14600,14600,14600,14600,0
20230710,195100,2252363360,14600,14600,14600,14600,0
20230710,195000,2252363360,14600,14600,14600,14600,0
20230710,194900,2252363360,14600,14600,14600,14600,0
20230710,194800,2252363360,14600,14600,14600,14600,0
20230710,194700,2252363360,14600,14600,14600,14600,0
20230710,194600,2252363360,14600,14600,14600,14600,0
20230710,194500,2252363360,14600,14600,14600,14600,0
20230710,194400,2252363360,14600,14600,14600,14600,0
20230710,194300,2252363360,14600,14600,14600,14600,0
20230710,194200,2252363360,14600,14600,14600,14600,0
20230710,194100,2252363360,14600,14600,14600,14600,0
20230710,194000,2252363360,14600,14600,14600,14600,0
20230710,193900,2252363360,14600,14600,14600,14600,2381
20230710,193800,2252363360,14600,14600,14600,14600,0
20230710,193700,2252363360,14600,14600,14600,14600,0
20230710,193600,2252363360,14600,14600,14600,14600,0
20230710,193500,2252363360,14600,14600,14600,14600,0
20230710,193400,2252363360,14600,14600,14600,14600,0
20230710,193300,2252363360,14600,14600,14600,14600,0
20230710,193200,2252363360,14600,14600,14600,14600,0
20230710,193100,2252363360,14600,14600,14600,14600,0
20230710,193000,2252363360,14600,14600,14600,14600,0
20230710,192900,2252363360,14600,14600,14600,14600,0
20230710,192800,2252363360,14600,14600,14600,14600,0
20230710,192700,2252363360,14600,14600,14600,14600,0
20230710,192600,2252363360,14600,14600,14600,14600,0
20230710,192500,2252363360,14600,14600,14600,14600,0
20230710,192400,2252363360,14600,14600,14600,14600,0
20230710,192300,2252363360,14600,14600,14600,14600,0
20230710,192200,2252363360,14600,14600,14600,14600,0
20230710,192100,2252363360,14600,14600,14600,14600,0
20230710,192000,2252363360,14600,14600,14600,14600,0
20230710,191900,2252363360,14600,14600,14600,14600,0
20230710,191800,2252363360,14600,14600,14600,14600,0
20230710,191700,2252363360,14600,14600,14600,14600,0
20230710,191600,2252363360,14600,14600,14600,14600,0
20230710,191500,2252363360,14600,14600,14600,14600,0
20230710,191400,2252363360,14600,14600,14600,14600,0
20230710,191300,2252363360,14600,14600,14600,14600,0
20230710,191200,2252363360,14600,14600,14600,14600,0
20230710,191100,2252363360,14600,14600,14600,14600,0
20230710,191000,2252363360,14600,14600,14600,14600,0
20230710,190900,2252363360,14600,14600,14600,14600,2381
20230710,190800,2252363360,14600,14600,14600,14600,0
20230710,190700,2252363360,14600,14600,14600,14600,0
20230710,190600,2252363360,14600,14600,14600,14600,0
20230710,190500,2252363360,14600,14600,14600,14600,0
20230710,190400,2252363360,14600,14600,14600,14600,0
20230710,190300,2252363360,14600,14600,14600,14600,0
20230710,190200,2252363360,14600,14600,14600,14600,0
20230710,190100,2252363360,14600,14600,14600,14600,0
20230710,190000,2252363360,14600,14600,14600,14600,0
20230710,185900,2252363360,14600,14600,14600,14600,0
20230710,185800,2252363360,14600,14600,14600,14600,0
20230710,185700,2252363360,14600,14600,14600,14600,0
20230710,185600,2252363360,14600,14600,14600,14600,0
20230710,185500,2252363360,14600,14600,14600,14600,0
20230710,185400,2252363360,14600,14600,14600,14600,0
20230710,185300,2252363360,14600,14600,14600,14600,0
20230710,185200,2252363360,14600,14600,14600,14600,0
20230710,185100,2252363360,14600,14600,14600,14600,0
20230710,185000,2252363360,14600,14600,14600,14600,0
20230710,184900,2252363360,14600,14600,14600,14600,0
20230710,184800,2252363360,14600,14600,14600,14600,0
20230710,184700,2252363360,14600,14600,14600,14600,0
20230710,184600,2252363360,14600,14600,14600,14600,0
20230710,184500,2252363360,14600,14600,14600,14600,0
20230710,184400,2252363360,14600,14600,14600,14600,0
20230710,184300,2252363360,14600,14600,14600,14600,0
20230710,184200,2252363360,14600,14600,14600,14600,0
20230710,184100,2252363360,14600,14600,14600,14600,0
20230710,184000,2252363360,14600,14600,14600,14600,0
20230710,183900,2252363360,14600,14600,14600,14600,2381
20230710,183800,2252363360,14600,14600,14600,14600,0
20230710,183700,2252363360,14600,14600,14600,14600,0
20230710,183600,2252363360,14600,14600,14600,14600,0
20230710,183500,2252363360,14600,14600,14600,14600,0
20230710,183400,2252363360,14600,14600,14600,14600,0
20230710,183300,2252363360,14600,14600,14600,14600,0
20230710,183200,2252363360,14600,14600,14600,14600,0
20230710,183100,2252363360,14600,14600,14600,14600,0
20230710,183000,2252363360,14600,14600,14600,14600,0
20230710,182900,2252363360,14600,14600,14600,14600,0
20230710,182800,2252363360,14600,14600,14600,14600,0
20230710,182700,2252363360,14600,14600,14600,14600,0
20230710,182600,2252363360,14600,14600,14600,14600,0
20230710,182500,2252363360,14600,14600,14600,14600,0
20230710,182400,2252363360,14600,14600,14600,14600,0
20230710,182300,2252363360,14600,14600,14600,14600,0
20230710,182200,2252363360,14600,14600,14600,14600,0
20230710,182100,2252363360,14600,14600,14600,14600,0
20230710,182000,2252363360,14600,14600,14600,14600,0
20230710,181900,2252363360,14600,14600,14600,14600,0
20230710,181800,2252363360,14600,14600,14600,14600,0
20230710,181700,2252363360,14600,14600,14600,14600,0
20230710,181600,2252363360,14600,14600,14600,14600,0
20230710,181500,2252363360,14600,14600,14600,14600,0
20230710,181400,2252363360,14600,14600,14600,14600,0
20230710,181300,2252363360,14600,14600,14600,14600,0
20230710,181200,2252363360,14600,14600,14600,14600,0
20230710,181100,2252363360,14600,14600,14600,14600,0
20230710,181000,2252363360,14600,14600,14600,14600,0
20230710,180900,2252363360,14600,14600,14600,14600,2381
20230710,180800,2252363360,14600,14600,14600,14600,0
20230710,180700,2252363360,14600,14600,14600,14600,0
20230710,180600,2252363360,14600,14600,14600,14600,0
20230710,180500,2252363360,14600,14600,14600,14600,0
20230710,180400,2252363360,14600,14600,14600,14600,0
20230710,180300,2252363360,14600,14600,14600,14600,0
20230710,180200,2252363360,14600,14600,14600,14600,0
20230710,180100,2252363360,14600,14600,14600,14600,0
20230710,180000,2252363360,14600,14600,14600,14600,0
20230710,175900,2252363360,14600,14600,14600,14600,0
20230710,175800,2252363360,14600,14600,14600,14600,0
20230710,175700,2252363360,14600,14600,14600,14600,0
20230710,175600,2252363360,14600,14600,14600,14600,0
20230710,175500,2252363360,14600,14600,14600,14600,0
20230710,175400,2252363360,14600,14600,14600,14600,0
20230710,175300,2252363360,14600,14600,14600,14600,0
20230710,175200,2252363360,14600,14600,14600,14600,0
20230710,175100,2252363360,14600,14600,14600,14600,0
20230710,175000,2252363360,14600,14600,14600,14600,0
20230710,174900,2252363360,14600,14600,14600,14600,0
20230710,174800,2252363360,14600,14600,14600,14600,0
20230710,174700,2252363360,14600,14600,14600,14600,0
20230710,174600,2252363360,14600,14600,14600,14600,0
20230710,174500,2252363360,14600,14600,14600,14600,0
20230710,174400,2252363360,14600,14600,14600,14600,0
20230710,174300,2252363360,14600,14600,14600,14600,0
20230710,174200,2252363360,14600,14600,14600,14600,0
20230710,174100,2252363360,14600,14600,14600,14600,0
20230710,174000,2252363360,14600,14600,14600,14600,0
20230710,173900,2252363360,14600,14600,14600,14600,2381
20230710,173800,2252363360,14600,14600,14600,14600,0
20230710,173700,2252363360,14600,14600,14600,14600,0
20230710,173600,2252363360,14600,14600,14600,14600,0
20230710,173500,2252363360,14600,14600,14600,14600,0
20230710,173400,2252363360,14600,14600,14600,14600,0
20230710,173300,2252363360,14600,14600,14600,14600,0
20230710,173200,2252363360,14600,14600,14600,14600,0
20230710,173100,2252363360,14600,14600,14600,14600,0
20230710,173000,2252363360,14600,14600,14600,14600,0
20230710,172900,2252363360,14600,14600,14600,14600,0
20230710,172800,2252363360,14600,14600,14600,14600,0
20230710,172700,2252363360,14600,14600,14600,14600,0
20230710,172600,2252363360,14600,14600,14600,14600,0
20230710,172500,2252363360,14600,14600,14600,14600,0
20230710,172400,2252363360,14600,14600,14600,14600,0
20230710,172300,2252363360,14600,14600,14600,14600,0
20230710,172200,2252363360,14600,14600,14600,14600,0
20230710,172100,2252363360,14600,14600,14600,14600,0
20230710,172000,2252363360,14600,14600,14600,14600,0
20230710,171900,2252363360,14600,14600,14600,14600,0
20230710,171800,2252363360,14600,14600,14600,14600,0
20230710,171700,2252363360,14600,14600,14600,14600,0
20230710,171600,2252363360,14600,14600,14600,14600,0
20230710,171500,2252363360,14600,14600,14600,14600,0
20230710,171400,2252363360,14600,14600,14600,14600,0
20230710,171300,2252363360,14600,14600,14600,14600,0
20230710,171200,2252363360,14600,14600,14600,14600,0
20230710,171100,2252363360,14600,14600,14600,14600,0
20230710,171000,2252363360,14600,14600,14600,14600,0
20230710,170900,2252363360,14600,14600,14600,14600,2381
20230710,170800,2252363360,14600,14600,14600,14600,0
20230710,170700,2252363360,14600,14600,14600,14600,0
20230710,170600,2252363360,14600,14600,14600,14600,0
20230710,170500,2252363360,14600,14600,14600,14600,0
20230710,170400,2252363360,14600,14600,14600,14600,0
20230710,170300,2252363360,14600,14600,14600,14600,0
20230710,170200,2252363360,14600,14600,14600,14600,0
20230710,170100,2252363360,14600,14600,14600,14600,0
20230710,170000,2252363360,14600,14600,14600,14600,0
20230710,165900,2252363360,14600,14600,14600,14600,0
20230710,165800,2252363360,14600,14600,14600,14600,0
20230710,165700,2252363360,14600,14600,14600,14600,0
20230710,165600,2252363360,14600,14600,14600,14600,0
20230710,165500,2252363360,14600,14600,14600,14600,0
20230710,165400,2252363360,14600,14600,14600,14600,0
20230710,165300,2252363360,14600,14600,14600,14600,0
20230710,165200,2252363360,14600,14600,14600,14600,0
20230710,165100,2252363360,14600,14600,14600,14600,0
20230710,165000,2252363360,14600,14600,14600,14600,0
20230710,164900,2252363360,14600,14600,14600,14600,0
20230710,164800,2252363360,14600,14600,14600,14600,0
20230710,164700,2252363360,14600,14600,14600,14600,0
20230710,164600,2252363360,14600,14600,14600,14600,0
20230710,164500,2252363360,14600,14600,14600,14600,0
20230710,164400,2252363360,14600,14600,14600,14600,0
20230710,164300,2252363360,14600,14600,14600,14600,0
20230710,164200,2252363360,14600,14600,14600,14600,0
20230710,164100,2252363360,14600,14600,14600,14600,0
20230710,164000,2252363360,14600,14600,14600,14600,0
20230710,163900,2252363360,14600,14600,14600,14600,2381
20230710,163800,2252363360,14600,14600,14600,14600,0
20230710,163700,2252363360,14600,14600,14600,14600,0
20230710,163600,2252363360,14600,14600,14600,14600,0
20230710,163500,2252363360,14600,14600,14600,14600,0
20230710,163400,2252363360,14600,14600,14600,14600,0
20230710,163300,2252363360,14600,14600,14600,14600,0
20230710,163200,2252363360,14600,14600,14600,14600,0
20230710,163100,2252363360,14600,14600,14600,14600,0
20230710,163000,2252363360,14600,14600,14600,14600,0
20230710,162900,2252363360,14600,14600,14600,14600,0
20230710,162800,2252363360,14600,14600,14600,14600,0
20230710,162700,2252363360,14600,14600,14600,14600,0
20230710,162600,2252363360,14600,14600,14600,14600,0
20230710,162500,2252363360,14600,14600,14600,14600,0
20230710,162400,2252363360,14600,14600,14600,14600,0
20230710,162300,2252363360,14600,14600,14600,14600,0
20230710,162200,2252363360,14600,14600,14600,14600,0
20230710,162100,2252363360,14600,14600,14600,14600,0
20230710,162000,2252363360,14600,14600,14600,14600,0
20230710,161900,2252363360,14600,14600,14600,14600,0
20230710,161800,2252363360,14600,14600,14600,14600,0
20230710,161700,2252363360,14600,14600,14600,14600,0
20230710,161600,2252363360,14600,14600,14600,14600,0
20230710,161500,2252363360,14600,14600,14600,14600,0
20230710,161400,2252363360,14600,14600,14600,14600,0
20230710,161300,2252363360,14600,14600,14600,14600,0
20230710,161200,2252363360,14600,14600,14600,14600,0
20230710,161100,2252363360,14600,14600,14600,14600,0
20230710,161000,2252363360,14600,14600,14600,14600,0
20230710,160900,2252363360,14600,14600,14600,14600,2381
20230710,160800,2252363360,14600,14600,14600,14600,0
20230710,160700,2252363360,14600,14600,14600,14600,0
20230710,160600,2252363360,14600,14600,14600,14600,0
20230710,160500,2252363360,14600,14600,14600,14600,0
20230710,160400,2252363360,14600,14600,14600,14600,0
20230710,160300,2252363360,14600,14600,14600,14600,0
20230710,160200,2252363360,14600,14600,14600,14600,0
20230710,160100,2252363360,14600,14600,14600,14600,0
20230710,160000,2252363360,14600,14600,14600,14600,0
20230710,155900,2252363360,14600,14600,14600,14600,0
20230710,155800,2252363360,14600,14600,14600,14600,0
20230710,155700,2252363360,14600,14600,14600,14600,0
20230710,155600,2252363360,14600,14600,14600,14600,0
20230710,155500,2252363360,14600,14600,14600,14600,0
20230710,155400,2252363360,14600,14600,14600,14600,0
20230710,155300,2252363360,14600,14600,14600,14600,0
20230710,155200,2252363360,14600,14600,14600,14600,0
20230710,155100,2252363360,14600,14600,14600,14600,0
20230710,155000,2252363360,14600,14600,14600,14600,0
20230710,154900,2252363360,14600,14600,14600,14600,0
20230710,154800,2252363360,14600,14600,14600,14600,0
20230710,154700,2252363360,14600,14600,14600,14600,0
20230710,154600,2252363360,14600,14600,14600,14600,0
20230710,154500,2252363360,14600,14600,14600,14600,0
20230710,154400,2252363360,14600,14600,14600,14600,0
20230710,154300,2252363360,14600,14600,14600,14600,0
20230710,154200,2252363360,14600,14600,14600,14600,0
20230710,154100,2252363360,14600,14600,14600,14600,0
20230710,154000,2252363360,14600,14600,14600,14600,0
20230710,153900,2252363360,14600,14600,14600,14600,2381
20230710,153800,2252363360,14600,14600,14600,14600,0
20230710,153700,2252363360,14600,14600,14600,14600,0
20230710,153600,2252363360,14600,14600,14600,14600,0
20230710,153500,2252363360,14600,14600,14600,14600,0
20230710,153400,2252363360,14600,14600,14600,14600,0
20230710,153300,2252363360,14600,14600,14600,14600,0
20230710,153200,2252363360,14600,14600,14600,14600,0
20230710,153100,2252363360,14600,14600,14600,14600,0
20230710,153000,2252363360,14600,14600,14600,14600,2381
20230710,152900,2217600760,14680,14680,14680,14680,0
20230710,152800,2217600760,14680,14680,14680,14680,0
20230710,152700,2217600760,14680,14680,14680,14680,0
20230710,152600,2217600760,14680,14680,14680,14680,0
20230710,152500,2217600760,14680,14680,14680,14680,0
20230710,152400,2217600760,14680,14680,14680,14680,0
20230710,152300,2217600760,14680,14680,14680,14680,0
20230710,152200,2217600760,14680,14680,14680,14680,0
20230710,152100,2217600760,14680,14680,14680,14680,0
20230710,152000,2217600760,14680,14680,14680,14680,0
20230710,151900,2217600760,14680,14760,14840,14680,1649
20230710,151800,2193324170,14740,14810,14840,14740,865
20230710,151700,2180551200,14770,14770,14770,14770,3
20230710,151600,2180506890,14770,14770,14770,14770,46
20230710,151500,2179827470,14770,14770,14770,14770,1
20230710,151400,2179812700,14780,14780,14780,14780,335
20230710,151300,2174861400,14780,14800,14800,14780,649
20230710,151200,2165266230,14810,14840,14840,14810,204
20230710,151100,2162240820,14840,14840,14840,14820,1056
20230710,151000,2146571180,14830,14830,14830,14830,15
20230710,150900,2146348730,14840,14840,14840,14830,1898
20230710,150800,2118186630,14830,14850,14850,14820,8364
20230710,150700,1994131780,14840,14870,14940,14840,5520
20230710,150600,1912166120,14950,14950,14950,14950,261
20230710,150500,1908264170,14950,14850,14950,14850,726
20230710,150400,1897424690,14850,14850,14850,14840,528
20230710,150300,1889584170,14880,14810,14880,14810,5534
20230710,150200,1807516210,14820,14860,14860,14820,1790
20230710,150100,1780944370,14860,14850,14860,14850,446
20230710,150000,1774321020,14850,14860,14860,14850,1540
20230710,145900,1751446700,14860,14860,14860,14860,57
20230710,145800,1750599680,14860,14860,14860,14860,27
20230710,145700,1750198460,14860,14870,14870,14860,31
20230710,145600,1749737770,14860,14870,14870,14860,622
20230710,145500,1740494200,14870,14870,14870,14870,15
20230710,145400,1740271150,14870,14880,14880,14870,554
20230710,145300,1732031290,14900,14880,14900,14880,30
20230710,145200,1731584590,14880,14880,14880,14880,1
20230710,145100,1731569710,14900,14890,14900,14890,64
20230710,145000,1730616350,14890,14890,14890,14890,40
20230710,144900,1730020750,14890,14890,14890,14890,0
20230710,144800,1730020750,14890,14890,14890,14890,1
20230710,144700,1730005860,14900,14930,14930,14900,1209
20230710,144600,1711985970,14940,14940,14940,14930,471
20230710,144500,1704953730,14930,14940,14940,14930,120
20230710,144400,1703161930,14940,14910,14940,14910,447
20230710,144300,1696488940,14900,14900,14910,14900,95
20230710,144200,1695073420,14900,14900,14900,14900,78
20230710,144100,1693911220,14900,14890,14900,14880,400
20230710,144000,1687958990,14930,14930,14930,14930,0
20230710,143900,1687958990,14930,14930,14930,14890,23
20230710,143800,1687616440,14880,14910,14910,14880,535
20230710,143700,1679648640,14910,14910,14910,14910,63
20230710,143600,1678709310,14930,14910,14930,14910,23
20230710,143500,1678366360,14940,14910,14940,14910,20
20230710,143400,1678067860,14910,14920,14920,14910,59
20230710,143300,1677187680,14920,14910,14920,14910,37
20230710,143200,1676635990,14920,14920,14920,14920,7
20230710,143100,1676531550,14950,14940,14950,14940,171
20230710,143000,1673975140,14940,14920,14940,14920,30
20230710,142900,1673527520,14920,14920,14920,14920,1
20230710,142800,1673512600,14920,14920,14920,14920,23
20230710,142700,1673169440,14940,14920,14940,14920,53
20230710,142600,1672378180,14920,14930,14940,14920,25
20230710,142500,1672004830,14950,14920,14950,14920,24
20230710,142400,1671646700,14940,14940,14940,14940,10
20230710,142300,1671497300,14950,14910,14950,14910,755
20230710,142200,1660240180,14910,14910,14910,14910,0
20230710,142100,1660240180,14910,14910,14910,14910,72
20230710,142000,1659166660,14910,14910,14910,14910,29
20230710,141900,1658734270,14910,14910,14910,14910,25
20230710,141800,1658361520,14900,14900,14900,14900,20
20230710,141700,1658063520,14890,14900,14940,14890,452
20230710,141600,1651317650,14900,14900,14900,14880,23
20230710,141500,1650975350,14880,14890,14910,14880,233
20230710,141400,1647502850,14870,14870,14870,14870,20
20230710,141300,1647205450,14870,14870,14870,14870,48
20230710,141200,1646491690,14860,14850,14860,14850,54
20230710,141100,1645689450,14850,14850,14850,14850,3
20230710,141000,1645644900,14850,14860,14860,14850,71
20230710,140900,1644590310,14850,14850,14850,14850,20
20230710,140800,1644293310,14850,14870,14870,14850,2256
20230710,140700,1610765920,14870,14890,14890,14870,24
20230710,140600,1610408960,14870,14870,14870,14870,22
20230710,140500,1610081820,14870,14870,14890,14870,55
20230710,140400,1609263950,14870,14870,14870,14870,45
20230710,140300,1608594800,14850,14850,14850,14850,90
20230710,140200,1607258300,14850,14850,14850,14850,431
20230710,140100,1600857950,14850,14850,14850,14850,5
20230710,140000,1600783700,14850,14860,14860,14850,140
20230710,135900,1598703500,14850,14850,14860,14850,42
20230710,135800,1598079790,14860,14860,14860,14860,31
20230710,135700,1597619130,14860,14860,14860,14860,20
20230710,135600,1597321930,14850,14850,14850,14850,21
20230710,135500,1597010080,14850,14860,14860,14850,24
20230710,135400,1596653660,14850,14860,14860,14850,390
20230710,135300,1590862130,14860,14860,14860,14860,14
20230710,135200,1590654090,14850,14850,14860,14850,80
20230710,135100,1589465880,14860,14860,14860,14860,21
20230710,135000,1589153820,14910,14910,14910,14910,0
20230710,134900,1589153820,14910,14910,14910,14910,10
20230710,134800,1589004720,14910,14910,14910,14910,43
20230710,134700,1588363590,14910,14910,14910,14910,152
20230710,134600,1586097270,14910,14910,14910,14910,20
20230710,134500,1585799070,14910,14910,14910,14910,20
20230710,134400,1585500870,14910,14910,14910,14910,28
20230710,134300,1585083390,14910,14890,14910,14890,768
20230710,134200,1573633190,14850,14860,14860,14850,23
20230710,134100,1573291610,14850,14850,14860,14850,69
20230710,134000,1572266760,14860,14850,14860,14850,21
20230710,133900,1571954900,14910,14910,14910,14910,2
20230710,133800,1571925080,14850,14910,14910,14850,24
20230710,133700,1571568440,14910,14850,14910,14850,62
20230710,133600,1570647140,14860,14850,14860,14850,342
20230710,133500,1565565340,14850,14850,14850,14850,855
20230710,133400,1552868590,14860,14860,14860,14850,608
20230710,133300,1543839710,14920,14850,14920,14850,73
20230710,133200,1542755120,14860,14860,14930,14860,35
20230710,133100,1542234600,14870,14860,14870,14860,22
20230710,133000,1541907660,14900,14860,14900,14860,28
20230710,132900,1541491310,14910,14870,14910,14860,115
20230710,132800,1539781350,14860,14880,14880,14860,1161
20230710,132700,1522525440,14860,14890,14890,14860,21
20230710,132600,1522213350,14860,14860,14860,14860,42
20230710,132500,1521589230,14860,14860,14860,14860,20
20230710,132400,1521292030,14850,14930,14930,14850,495
20230710,132300,1513937680,14930,14930,14930,14920,255
20230710,132200,1510132980,14930,14910,14930,14910,218
20230710,132100,1506880020,14900,14900,14910,14900,252
20230710,132000,1503124810,14900,14870,14900,14850,123
20230710,131900,1501294400,14850,14850,14850,14850,20
20230710,131800,1500997400,14850,14860,14860,14850,41
20230710,131700,1500388350,14850,14850,14850,14850,50
20230710,131600,1499645850,14850,14850,14850,14850,434
20230710,131500,1493200950,14860,14860,14860,14860,2
20230710,131400,1493171230,14900,14850,14900,14850,10
20230710,131300,1493022380,14860,14860,14860,14860,27
20230710,131200,1492621160,14850,14850,14850,14850,0
20230710,131100,1492621160,14850,14850,14850,14850,22
20230710,131000,1492294460,14900,14860,14900,14850,30
20230710,130900,1491848760,14880,14880,14880,14880,2
20230710,130800,1491819000,14890,14900,14900,14890,6
20230710,130700,1491729640,14850,14890,14890,14850,89
20230710,130600,1490407350,14890,14890,14890,14890,0
20230710,130500,1490407350,14890,14890,14890,14890,34
20230710,130400,1489901090,14890,14890,14890,14890,74
20230710,130300,1488799230,14930,14930,14930,14930,1
20230710,130200,1488784300,14960,14960,14960,14960,0
20230710,130100,1488784300,14960,14960,14960,14890,25
20230710,130000,1488410420,14960,14860,14960,14850,121
20230710,125900,1486606360,14860,14860,14860,14860,28
20230710,125800,1486190280,14850,14850,14850,14850,0
20230710,125700,1486190280,14850,14850,14850,14850,0
20230710,125600,1486190280,14850,14850,14850,14850,50
20230710,125500,1485447780,14850,14850,14850,14850,0
20230710,125400,1485447780,14850,14850,14850,14850,0
20230710,125300,1485447780,14850,14850,14850,14850,327
20230710,125200,1480591830,14900,14850,14900,14850,87
20230710,125100,1479299830,14900,14780,14900,14780,1416
20230710,125000,1458292880,14780,14790,14790,14780,157
20230710,124900,1455972410,14790,14790,14790,14790,74
20230710,124800,1454877950,14790,14790,14790,14790,0
20230710,124700,1454877950,14790,14790,14790,14790,0
20230710,124600,1454877950,14790,14790,14790,14790,0
20230710,124500,1454877950,14790,14790,14790,14790,0
20230710,124400,1454877950,14790,14790,14790,14790,0
20230710,124300,1454877950,14790,14790,14790,14790,0
20230710,124200,1454877950,14790,14790,14790,14790,0
20230710,124100,1454877950,14790,14790,14790,14790,35
20230710,124000,1454360300,14790,14800,14800,14790,221
20230710,123900,1451091700,14800,14800,14800,14800,70
20230710,123800,1450055700,14800,14810,14810,14800,238
20230710,123700,1446532920,14820,14820,14820,14820,1
20230710,123600,1446518100,14810,14820,14820,14810,163
20230710,123500,1444103660,14820,14840,14840,14820,65
20230710,123400,1443140300,14840,14840,14840,14820,413
20230710,123300,1437012950,14850,14850,14850,14840,49
20230710,123200,1436285760,14850,14850,14850,14850,500
20230710,123100,1428860760,14850,14860,14860,14850,222
20230710,123000,1425563710,14900,14900,14900,14900,1
20230710,122900,1425548810,14920,14920,14920,14920,0
20230710,122800,1425548810,14920,14860,14920,14860,14
20230710,122700,1425340600,14860,14860,14860,14860,44
20230710,122600,1424686760,14860,14870,14880,14860,351
20230710,122500,1419467820,14900,14910,14910,14900,162
20230710,122400,1417053340,14930,14930,14930,14930,20
20230710,122300,1416754740,14930,14920,14930,14910,56
20230710,122200,1415919710,14930,14930,14930,14930,0
20230710,122100,1415919710,14930,14930,14930,14930,5
20230710,122000,1415845060,14930,14910,14930,14910,33
20230710,121900,1415352970,14910,14910,14910,14910,27
20230710,121800,1414950400,14910,14910,14910,14910,10
20230710,121700,1414801300,14910,14910,14910,14910,21
20230710,121600,1414488190,14900,14920,14920,14900,31
20230710,121500,1414026260,14920,14900,14930,14900,15
20230710,121400,1413802650,14910,14920,14920,14900,20
20230710,121300,1413504460,14910,14910,14910,14910,0
20230710,121200,1413504460,14910,14950,14950,14910,24
20230710,121100,1413146580,14960,14960,14960,14960,0
20230710,121000,1413146580,14960,14960,14960,14960,1
20230710,120900,1413131620,14960,14910,14960,14910,344
20230710,120800,1407987530,14920,14920,14920,14920,13
20230710,120700,1407793570,14960,14960,14960,14960,1
20230710,120600,1407778610,14960,14950,14960,14950,42
20230710,120500,1407150610,14960,15000,15000,14950,159
20230710,120400,1404771710,15000,15000,15000,15000,483
20230710,120300,1397526710,15000,14980,15000,14960,774
20230710,120200,1385922690,14990,14930,14990,14930,675
20230710,120100,1375819620,14960,14930,14960,14910,214
20230710,120000,1372623830,14920,14890,14920,14890,350
20230710,115900,1367405900,14890,14880,14890,14880,28
20230710,115800,1366989250,14870,14870,14870,14870,0
20230710,115700,1366989250,14870,14870,14870,14870,21
20230710,115600,1366676980,14870,14880,14880,14870,28
20230710,115500,1366260560,14900,14900,14900,14900,0
20230710,115400,1366260560,14900,14880,14900,14880,127
20230710,115300,1364370700,14870,14870,14870,14870,15
20230710,115200,1364147650,14880,14880,14880,14880,14
20230710,115100,1363939330,14870,14870,14870,14870,0
20230710,115000,1363939330,14870,14870,14870,14870,22
20230710,114900,1363612190,14890,14880,14890,14880,286
20230710,114800,1359355700,14870,14870,14870,14870,29
20230710,114700,1358924470,14870,14870,14870,14870,17
20230710,114600,1358671680,14870,14870,14870,14870,10
20230710,114500,1358522980,14850,14840,14850,14840,52
20230710,114400,1357751230,14850,14850,14850,14840,19
20230710,114300,1357469130,14850,14850,14850,14850,45
20230710,114200,1356800880,14850,14850,14850,14850,200
20230710,114100,1353830880,14850,14850,14850,14850,29
20230710,114000,1353400230,14850,14850,14850,14850,50
20230710,113900,1352657730,14850,14860,14860,14850,34
20230710,113800,1352152710,14860,14860,14860,14860,229
20230710,113700,1348749770,14860,14860,14860,14860,0
20230710,113600,1348749770,14860,14860,14860,14860,0
20230710,113500,1348749770,14860,14870,14870,14860,50
20230710,113400,1348006600,14880,14880,14880,14880,1
20230710,113300,1347991720,14890,14900,14900,14890,59
20230710,113200,1347112760,14900,14860,14900,14860,78
20230710,113100,1345952830,14880,14880,14880,14880,1
20230710,113000,1345937950,14850,14860,14860,14850,190
20230710,112900,1343116390,14860,14900,14910,14860,44
20230710,112800,1342461650,14900,14860,14900,14850,57
20230710,112700,1341614720,14870,14870,14870,14870,1
20230710,112600,1341599850,14870,14860,14870,14860,57
20230710,112500,1340752310,14860,14860,14860,14860,21
20230710,112400,1340440250,14860,14860,14860,14860,1
20230710,112300,1340425390,14860,14850,14860,14850,686
20230710,112200,1330236930,14850,14850,14850,14850,0
20230710,112100,1330236930,14850,14850,14850,14850,212
20230710,112000,1327088730,14850,14850,14850,14840,1013
20230710,111900,1312047930,14850,14860,14860,14850,6
20230710,111800,1311958820,14850,14850,14850,14850,0
20230710,111700,1311958820,14850,14850,14850,14850,50
20230710,111600,1311216320,14850,14850,14850,14850,5
20230710,111500,1311142070,14850,14860,14860,14850,2
20230710,111400,1311112360,14860,14850,14860,14850,56
20230710,111300,1310280700,14860,14860,14860,14850,62
20230710,111200,1309359890,14860,14860,14860,14860,1
20230710,111100,1309345030,14860,14860,14860,14860,34
20230710,111000,1308839790,14860,14860,14860,14860,22
20230710,110900,1308512870,14870,14870,14870,14870,35
20230710,110800,1307992420,14870,14850,14870,14850,91
20230710,110700,1306639310,14850,14850,14870,14850,28
20230710,110600,1306223430,14850,14860,14860,14850,92
20230710,110500,1304856810,14860,14870,14870,14860,38
20230710,110400,1304291800,14870,14870,14870,14870,1
20230710,110300,1304276930,14870,14840,14870,14840,220
20230710,110200,1301011180,14850,14860,14860,14850,510
20230710,110100,1293437660,14850,14850,14850,14850,6
20230710,110000,1293348560,14860,14860,14860,14860,2
20230710,105900,1293318840,14850,14850,14850,14850,52
20230710,105800,1292546640,14850,14860,14860,14850,1008
20230710,105700,1277572110,14860,14860,14860,14860,68
20230710,105600,1276561630,14850,14850,14850,14850,130
20230710,105500,1274631130,14850,14850,14850,14850,22
20230710,105400,1274304430,14850,14850,14850,14850,5
20230710,105300,1274230180,14850,14850,14850,14850,3
20230710,105200,1274185630,14850,14850,14850,14850,129
20230710,105100,1272269980,14850,14850,14850,14850,437
20230710,105000,1265780530,14850,14850,14850,14850,0
20230710,104900,1265780530,14850,14850,14850,14850,29
20230710,104800,1265349880,14850,14860,14860,14850,18
20230710,104700,1265082410,14860,14860,14860,14860,21
20230710,104600,1264770350,14850,14850,14850,14850,25
20230710,104500,1264399100,14860,14870,14870,14860,5
20230710,104400,1264324790,14850,14850,14850,14850,204
20230710,104300,1261295390,14850,14850,14850,14850,140
20230710,104200,1259216390,14850,14850,14850,14850,320
20230710,104100,1254464390,14850,14850,14850,14850,101
20230710,104000,1252964540,14880,14850,14900,14850,28
20230710,103900,1252548660,14850,14850,14850,14850,29
20230710,103800,1252118010,14850,14870,14870,14850,729
20230710,103700,1241288820,14870,14900,14920,14870,97
20230710,103600,1239845400,14870,14870,14870,14870,24
20230710,103500,1239488520,14880,14880,14880,14880,63
20230710,103400,1238551080,14880,14880,14880,14880,20
20230710,103300,1238253480,14880,14880,14880,14870,56
20230710,103200,1237420250,14890,14890,14890,14890,0
20230710,103100,1237420250,14890,14890,14890,14890,1
20230710,103000,1237405360,14890,14930,14930,14890,4
20230710,102900,1237345760,14930,14900,14930,14870,59
20230710,102800,1236467560,14900,14870,14900,14870,155
20230710,102700,1234160760,14880,14880,14880,14880,19
20230710,102600,1233878040,14880,14870,14880,14870,7
20230710,102500,1233773940,14860,14860,14860,14860,49
20230710,102400,1233045800,14880,14880,14880,14860,14
20230710,102300,1232837720,14890,14870,14890,14860,164
20230710,102200,1230400510,14870,14870,14870,14870,130
20230710,102100,1228467410,14890,14880,14890,14870,39
20230710,102000,1227887450,14890,14890,14900,14860,9
20230710,101900,1227753470,14890,14900,14900,14850,11
20230710,101800,1227589770,14850,14850,14900,14850,38
20230710,101700,1227024820,14900,14850,14900,14840,645
20230710,101600,1217439700,14860,14860,14860,14860,5
20230710,101500,1217365400,14850,14850,14850,14850,0
20230710,101400,1217365400,14850,14850,14870,14850,365
20230710,101300,1211945110,14870,14870,14890,14870,1041
20230710,101200,1196465400,14900,14900,14900,14900,1
20230710,101100,1196450500,14870,14880,14880,14870,50
20230710,101000,1195706720,14900,14930,14930,14900,115
20230710,100900,1193992410,14910,14910,14910,14910,102
20230710,100800,1192471590,14910,14910,14910,14910,232
20230710,100700,1189012470,14910,14910,14910,14900,34
20230710,100600,1188505750,14900,14890,14900,14870,556
20230710,100500,1180232870,14900,14900,14910,14890,303
20230710,100400,1175718770,14900,14920,14920,14900,144
20230710,100300,1173572950,14920,14960,14960,14920,38
20230710,100200,1173005400,14960,14960,14960,14960,50
20230710,100100,1172257400,14960,14960,14960,14960,55
20230710,100000,1171434600,14960,14950,14960,14950,1123
20230710,095900,1154636740,14960,14960,14970,14960,414
20230710,095800,1148441900,14960,14940,14960,14940,619
20230710,095700,1139191630,14940,14920,14940,14910,244
20230710,095600,1135547300,14940,14910,14940,14910,27
20230710,095500,1135144570,14950,14950,14950,14950,1
20230710,095400,1135129620,14960,14970,14970,14930,284
20230710,095300,1130888680,14970,14970,14970,14970,266
20230710,095200,1126906660,14980,14930,14980,14930,1025
20230710,095100,1111589870,14940,14940,14940,14910,305
20230710,095000,1107034380,14940,14940,14940,14930,14
20230710,094900,1106825260,14940,14920,14950,14870,150
20230710,094800,1104589430,14950,14920,14960,14920,652
20230710,094700,1094852020,14920,14870,14920,14850,47
20230710,094600,1094153110,14930,14930,14940,14850,758
20230710,094500,1082837420,14930,14930,14930,14890,441
20230710,094400,1076257940,14930,14880,14930,14870,133
20230710,094300,1074279760,14940,14890,14940,14890,1526
20230710,094200,1051501010,14860,14900,14900,14860,28
20230710,094100,1051083930,14910,14860,14910,14850,123
20230710,094000,1049256670,14920,14880,14930,14850,154
20230710,093900,1046966560,14880,14780,14950,14780,1482
20230710,093800,1024962800,14770,14730,14770,14730,605
20230710,093700,1016038370,14730,14690,14730,14690,381
20230710,093600,1010440880,14700,14740,14740,14700,371
20230710,093500,1004987140,14740,14740,14740,14740,50
20230710,093400,1004250140,14740,14740,14740,14740,3
20230710,093300,1004205920,14660,14650,14760,14640,478
20230710,093200,997197320,14760,14760,14760,14760,1
20230710,093100,997182560,14760,14760,14760,14760,1
20230710,093000,997167800,14600,14600,14600,14580,357
20230710,092900,991959960,14600,14640,14640,14600,1696
20230710,092800,967159190,14640,14690,14690,14630,1495
20230710,092700,945246670,14690,14770,14770,14670,530
20230710,092600,937461910,14650,14650,14650,14650,190
20230710,092500,934678410,14650,14650,14650,14650,276
20230710,092400,930635010,14650,14640,14650,14630,410
20230710,092300,924633470,14630,14640,14640,14570,241
20230710,092200,921110800,14640,14630,14640,14570,3371
20230710,092100,871892760,14640,14700,14700,14640,961
20230710,092000,857807310,14690,14810,14810,14690,592
20230710,091900,849078930,14810,14790,14810,14790,405
20230710,091800,843084920,14800,14600,14810,14600,177
20230710,091700,840496570,14600,14700,14700,14600,1462
20230710,091600,819105500,14700,14720,14720,14700,1222
20230710,091500,801123860,14730,14840,14840,14730,608
20230710,091400,792149740,14840,14840,14840,14800,56
20230710,091300,791320740,14850,14820,14850,14820,589
20230710,091200,782576910,14850,14910,14910,14850,596
20230710,091100,773702260,14910,14930,14930,14910,23
20230710,091000,773358930,14930,14970,14970,14930,814
20230710,090900,761184450,14980,14960,15000,14960,581
20230710,090800,752476070,14960,14930,14960,14930,419
20230710,090700,746213860,14910,14960,14960,14890,3754
20230710,090600,690092190,14960,14950,15000,14890,2005
20230710,090500,660114330,14950,14970,15000,14950,5478
20230710,090400,578192020,14980,15020,15020,14980,2036
20230710,090300,547643550,15020,15000,15100,15000,852
20230710,090200,534813470,15050,15070,15070,14930,2431
20230710,090100,498351810,15070,15190,15220,15050,10304
20230710,090000,342523130,15150,15200,15210,15130,22561