KissMeData/358570/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,205400,1955389380,16800,16800,16800,16800,2304
20230712,205300,1955389380,16800,16800,16800,16800,0
20230712,205200,1955389380,16800,16800,16800,16800,0
20230712,205100,1955389380,16800,16800,16800,16800,0
20230712,205000,1955389380,16800,16800,16800,16800,0
20230712,204900,1955389380,16800,16800,16800,16800,0
20230712,204800,1955389380,16800,16800,16800,16800,0
20230712,204700,1955389380,16800,16800,16800,16800,0
20230712,204600,1955389380,16800,16800,16800,16800,0
20230712,204500,1955389380,16800,16800,16800,16800,0
20230712,204400,1955389380,16800,16800,16800,16800,0
20230712,204300,1955389380,16800,16800,16800,16800,0
20230712,204200,1955389380,16800,16800,16800,16800,0
20230712,204100,1955389380,16800,16800,16800,16800,0
20230712,204000,1955389380,16800,16800,16800,16800,0
20230712,203900,1955389380,16800,16800,16800,16800,0
20230712,203800,1955389380,16800,16800,16800,16800,0
20230712,203700,1955389380,16800,16800,16800,16800,0
20230712,203600,1955389380,16800,16800,16800,16800,0
20230712,203500,1955389380,16800,16800,16800,16800,0
20230712,203400,1955389380,16800,16800,16800,16800,0
20230712,203300,1955389380,16800,16800,16800,16800,0
20230712,203200,1955389380,16800,16800,16800,16800,0
20230712,203100,1955389380,16800,16800,16800,16800,0
20230712,203000,1955389380,16800,16800,16800,16800,0
20230712,202900,1955389380,16800,16800,16800,16800,0
20230712,202800,1955389380,16800,16800,16800,16800,0
20230712,202700,1955389380,16800,16800,16800,16800,0
20230712,202600,1955389380,16800,16800,16800,16800,0
20230712,202500,1955389380,16800,16800,16800,16800,0
20230712,202400,1955389380,16800,16800,16800,16800,2304
20230712,202300,1955389380,16800,16800,16800,16800,0
20230712,202200,1955389380,16800,16800,16800,16800,0
20230712,202100,1955389380,16800,16800,16800,16800,0
20230712,202000,1955389380,16800,16800,16800,16800,0
20230712,201900,1955389380,16800,16800,16800,16800,0
20230712,201800,1955389380,16800,16800,16800,16800,0
20230712,201700,1955389380,16800,16800,16800,16800,0
20230712,201600,1955389380,16800,16800,16800,16800,0
20230712,201500,1955389380,16800,16800,16800,16800,0
20230712,201400,1955389380,16800,16800,16800,16800,0
20230712,201300,1955389380,16800,16800,16800,16800,0
20230712,201200,1955389380,16800,16800,16800,16800,0
20230712,201100,1955389380,16800,16800,16800,16800,0
20230712,201000,1955389380,16800,16800,16800,16800,0
20230712,200900,1955389380,16800,16800,16800,16800,0
20230712,200800,1955389380,16800,16800,16800,16800,0
20230712,200700,1955389380,16800,16800,16800,16800,0
20230712,200600,1955389380,16800,16800,16800,16800,0
20230712,200500,1955389380,16800,16800,16800,16800,0
20230712,200400,1955389380,16800,16800,16800,16800,0
20230712,200300,1955389380,16800,16800,16800,16800,0
20230712,200200,1955389380,16800,16800,16800,16800,0
20230712,200100,1955389380,16800,16800,16800,16800,0
20230712,200000,1955389380,16800,16800,16800,16800,0
20230712,195900,1955389380,16800,16800,16800,16800,0
20230712,195800,1955389380,16800,16800,16800,16800,0
20230712,195700,1955389380,16800,16800,16800,16800,0
20230712,195600,1955389380,16800,16800,16800,16800,0
20230712,195500,1955389380,16800,16800,16800,16800,0
20230712,195400,1955389380,16800,16800,16800,16800,2304
20230712,195300,1955389380,16800,16800,16800,16800,0
20230712,195200,1955389380,16800,16800,16800,16800,0
20230712,195100,1955389380,16800,16800,16800,16800,0
20230712,195000,1955389380,16800,16800,16800,16800,0
20230712,194900,1955389380,16800,16800,16800,16800,0
20230712,194800,1955389380,16800,16800,16800,16800,0
20230712,194700,1955389380,16800,16800,16800,16800,0
20230712,194600,1955389380,16800,16800,16800,16800,0
20230712,194500,1955389380,16800,16800,16800,16800,0
20230712,194400,1955389380,16800,16800,16800,16800,0
20230712,194300,1955389380,16800,16800,16800,16800,0
20230712,194200,1955389380,16800,16800,16800,16800,0
20230712,194100,1955389380,16800,16800,16800,16800,0
20230712,194000,1955389380,16800,16800,16800,16800,0
20230712,193900,1955389380,16800,16800,16800,16800,0
20230712,193800,1955389380,16800,16800,16800,16800,0
20230712,193700,1955389380,16800,16800,16800,16800,0
20230712,193600,1955389380,16800,16800,16800,16800,0
20230712,193500,1955389380,16800,16800,16800,16800,0
20230712,193400,1955389380,16800,16800,16800,16800,0
20230712,193300,1955389380,16800,16800,16800,16800,0
20230712,193200,1955389380,16800,16800,16800,16800,0
20230712,193100,1955389380,16800,16800,16800,16800,0
20230712,193000,1955389380,16800,16800,16800,16800,0
20230712,192900,1955389380,16800,16800,16800,16800,0
20230712,192800,1955389380,16800,16800,16800,16800,0
20230712,192700,1955389380,16800,16800,16800,16800,0
20230712,192600,1955389380,16800,16800,16800,16800,0
20230712,192500,1955389380,16800,16800,16800,16800,0
20230712,192400,1955389380,16800,16800,16800,16800,2304
20230712,192300,1955389380,16800,16800,16800,16800,0
20230712,192200,1955389380,16800,16800,16800,16800,0
20230712,192100,1955389380,16800,16800,16800,16800,0
20230712,192000,1955389380,16800,16800,16800,16800,0
20230712,191900,1955389380,16800,16800,16800,16800,0
20230712,191800,1955389380,16800,16800,16800,16800,0
20230712,191700,1955389380,16800,16800,16800,16800,0
20230712,191600,1955389380,16800,16800,16800,16800,0
20230712,191500,1955389380,16800,16800,16800,16800,0
20230712,191400,1955389380,16800,16800,16800,16800,0
20230712,191300,1955389380,16800,16800,16800,16800,0
20230712,191200,1955389380,16800,16800,16800,16800,0
20230712,191100,1955389380,16800,16800,16800,16800,0
20230712,191000,1955389380,16800,16800,16800,16800,0
20230712,190900,1955389380,16800,16800,16800,16800,0
20230712,190800,1955389380,16800,16800,16800,16800,0
20230712,190700,1955389380,16800,16800,16800,16800,0
20230712,190600,1955389380,16800,16800,16800,16800,0
20230712,190500,1955389380,16800,16800,16800,16800,0
20230712,190400,1955389380,16800,16800,16800,16800,0
20230712,190300,1955389380,16800,16800,16800,16800,0
20230712,190200,1955389380,16800,16800,16800,16800,0
20230712,190100,1955389380,16800,16800,16800,16800,0
20230712,190000,1955389380,16800,16800,16800,16800,0
20230712,185900,1955389380,16800,16800,16800,16800,0
20230712,185800,1955389380,16800,16800,16800,16800,0
20230712,185700,1955389380,16800,16800,16800,16800,0
20230712,185600,1955389380,16800,16800,16800,16800,0
20230712,185500,1955389380,16800,16800,16800,16800,0
20230712,185400,1955389380,16800,16800,16800,16800,2304
20230712,185300,1955389380,16800,16800,16800,16800,0
20230712,185200,1955389380,16800,16800,16800,16800,0
20230712,185100,1955389380,16800,16800,16800,16800,0
20230712,185000,1955389380,16800,16800,16800,16800,0
20230712,184900,1955389380,16800,16800,16800,16800,0
20230712,184800,1955389380,16800,16800,16800,16800,0
20230712,184700,1955389380,16800,16800,16800,16800,0
20230712,184600,1955389380,16800,16800,16800,16800,0
20230712,184500,1955389380,16800,16800,16800,16800,0
20230712,184400,1955389380,16800,16800,16800,16800,0
20230712,184300,1955389380,16800,16800,16800,16800,0
20230712,184200,1955389380,16800,16800,16800,16800,0
20230712,184100,1955389380,16800,16800,16800,16800,0
20230712,184000,1955389380,16800,16800,16800,16800,0
20230712,183900,1955389380,16800,16800,16800,16800,0
20230712,183800,1955389380,16800,16800,16800,16800,0
20230712,183700,1955389380,16800,16800,16800,16800,0
20230712,183600,1955389380,16800,16800,16800,16800,0
20230712,183500,1955389380,16800,16800,16800,16800,0
20230712,183400,1955389380,16800,16800,16800,16800,0
20230712,183300,1955389380,16800,16800,16800,16800,0
20230712,183200,1955389380,16800,16800,16800,16800,0
20230712,183100,1955389380,16800,16800,16800,16800,0
20230712,183000,1955389380,16800,16800,16800,16800,0
20230712,182900,1955389380,16800,16800,16800,16800,0
20230712,182800,1955389380,16800,16800,16800,16800,0
20230712,182700,1955389380,16800,16800,16800,16800,0
20230712,182600,1955389380,16800,16800,16800,16800,0
20230712,182500,1955389380,16800,16800,16800,16800,0
20230712,182400,1955389380,16800,16800,16800,16800,2304
20230712,182300,1955389380,16800,16800,16800,16800,0
20230712,182200,1955389380,16800,16800,16800,16800,0
20230712,182100,1955389380,16800,16800,16800,16800,0
20230712,182000,1955389380,16800,16800,16800,16800,0
20230712,181900,1955389380,16800,16800,16800,16800,0
20230712,181800,1955389380,16800,16800,16800,16800,0
20230712,181700,1955389380,16800,16800,16800,16800,0
20230712,181600,1955389380,16800,16800,16800,16800,0
20230712,181500,1955389380,16800,16800,16800,16800,0
20230712,181400,1955389380,16800,16800,16800,16800,0
20230712,181300,1955389380,16800,16800,16800,16800,0
20230712,181200,1955389380,16800,16800,16800,16800,0
20230712,181100,1955389380,16800,16800,16800,16800,0
20230712,181000,1955389380,16800,16800,16800,16800,0
20230712,180900,1955389380,16800,16800,16800,16800,0
20230712,180800,1955389380,16800,16800,16800,16800,0
20230712,180700,1955389380,16800,16800,16800,16800,0
20230712,180600,1955389380,16800,16800,16800,16800,0
20230712,180500,1955389380,16800,16800,16800,16800,0
20230712,180400,1955389380,16800,16800,16800,16800,0
20230712,180300,1955389380,16800,16800,16800,16800,0
20230712,180200,1955389380,16800,16800,16800,16800,0
20230712,180100,1955389380,16800,16800,16800,16800,0
20230712,180000,1955389380,16800,16800,16800,16800,0
20230712,175900,1955389380,16800,16800,16800,16800,0
20230712,175800,1955389380,16800,16800,16800,16800,0
20230712,175700,1955389380,16800,16800,16800,16800,0
20230712,175600,1955389380,16800,16800,16800,16800,0
20230712,175500,1955389380,16800,16800,16800,16800,0
20230712,175400,1955389380,16800,16800,16800,16800,2304
20230712,175300,1955389380,16800,16800,16800,16800,0
20230712,175200,1955389380,16800,16800,16800,16800,0
20230712,175100,1955389380,16800,16800,16800,16800,0
20230712,175000,1955389380,16800,16800,16800,16800,0
20230712,174900,1955389380,16800,16800,16800,16800,0
20230712,174800,1955389380,16800,16800,16800,16800,0
20230712,174700,1955389380,16800,16800,16800,16800,0
20230712,174600,1955389380,16800,16800,16800,16800,0
20230712,174500,1955389380,16800,16800,16800,16800,0
20230712,174400,1955389380,16800,16800,16800,16800,0
20230712,174300,1955389380,16800,16800,16800,16800,0
20230712,174200,1955389380,16800,16800,16800,16800,0
20230712,174100,1955389380,16800,16800,16800,16800,0
20230712,174000,1955389380,16800,16800,16800,16800,0
20230712,173900,1955389380,16800,16800,16800,16800,0
20230712,173800,1955389380,16800,16800,16800,16800,0
20230712,173700,1955389380,16800,16800,16800,16800,0
20230712,173600,1955389380,16800,16800,16800,16800,0
20230712,173500,1955389380,16800,16800,16800,16800,0
20230712,173400,1955389380,16800,16800,16800,16800,0
20230712,173300,1955389380,16800,16800,16800,16800,0
20230712,173200,1955389380,16800,16800,16800,16800,0
20230712,173100,1955389380,16800,16800,16800,16800,0
20230712,173000,1955389380,16800,16800,16800,16800,0
20230712,172900,1955389380,16800,16800,16800,16800,0
20230712,172800,1955389380,16800,16800,16800,16800,0
20230712,172700,1955389380,16800,16800,16800,16800,0
20230712,172600,1955389380,16800,16800,16800,16800,0
20230712,172500,1955389380,16800,16800,16800,16800,0
20230712,172400,1955389380,16800,16800,16800,16800,2304
20230712,172300,1955389380,16800,16800,16800,16800,0
20230712,172200,1955389380,16800,16800,16800,16800,0
20230712,172100,1955389380,16800,16800,16800,16800,0
20230712,172000,1955389380,16800,16800,16800,16800,0
20230712,171900,1955389380,16800,16800,16800,16800,0
20230712,171800,1955389380,16800,16800,16800,16800,0
20230712,171700,1955389380,16800,16800,16800,16800,0
20230712,171600,1955389380,16800,16800,16800,16800,0
20230712,171500,1955389380,16800,16800,16800,16800,0
20230712,171400,1955389380,16800,16800,16800,16800,0
20230712,171300,1955389380,16800,16800,16800,16800,0
20230712,171200,1955389380,16800,16800,16800,16800,0
20230712,171100,1955389380,16800,16800,16800,16800,0
20230712,171000,1955389380,16800,16800,16800,16800,0
20230712,170900,1955389380,16800,16800,16800,16800,0
20230712,170800,1955389380,16800,16800,16800,16800,0
20230712,170700,1955389380,16800,16800,16800,16800,0
20230712,170600,1955389380,16800,16800,16800,16800,0
20230712,170500,1955389380,16800,16800,16800,16800,0
20230712,170400,1955389380,16800,16800,16800,16800,0
20230712,170300,1955389380,16800,16800,16800,16800,0
20230712,170200,1955389380,16800,16800,16800,16800,0
20230712,170100,1955389380,16800,16800,16800,16800,0
20230712,170000,1955389380,16800,16800,16800,16800,0
20230712,165900,1955389380,16800,16800,16800,16800,0
20230712,165800,1955389380,16800,16800,16800,16800,0
20230712,165700,1955389380,16800,16800,16800,16800,0
20230712,165600,1955389380,16800,16800,16800,16800,0
20230712,165500,1955389380,16800,16800,16800,16800,0
20230712,165400,1955389380,16800,16800,16800,16800,2304
20230712,165300,1955389380,16800,16800,16800,16800,0
20230712,165200,1955389380,16800,16800,16800,16800,0
20230712,165100,1955389380,16800,16800,16800,16800,0
20230712,165000,1955389380,16800,16800,16800,16800,0
20230712,164900,1955389380,16800,16800,16800,16800,0
20230712,164800,1955389380,16800,16800,16800,16800,0
20230712,164700,1955389380,16800,16800,16800,16800,0
20230712,164600,1955389380,16800,16800,16800,16800,0
20230712,164500,1955389380,16800,16800,16800,16800,0
20230712,164400,1955389380,16800,16800,16800,16800,0
20230712,164300,1955389380,16800,16800,16800,16800,0
20230712,164200,1955389380,16800,16800,16800,16800,0
20230712,164100,1955389380,16800,16800,16800,16800,0
20230712,164000,1955389380,16800,16800,16800,16800,0
20230712,163900,1955389380,16800,16800,16800,16800,0
20230712,163800,1955389380,16800,16800,16800,16800,0
20230712,163700,1955389380,16800,16800,16800,16800,0
20230712,163600,1955389380,16800,16800,16800,16800,0
20230712,163500,1955389380,16800,16800,16800,16800,0
20230712,163400,1955389380,16800,16800,16800,16800,0
20230712,163300,1955389380,16800,16800,16800,16800,0
20230712,163200,1955389380,16800,16800,16800,16800,0
20230712,163100,1955389380,16800,16800,16800,16800,0
20230712,163000,1955389380,16800,16800,16800,16800,0
20230712,162900,1955389380,16800,16800,16800,16800,0
20230712,162800,1955389380,16800,16800,16800,16800,0
20230712,162700,1955389380,16800,16800,16800,16800,0
20230712,162600,1955389380,16800,16800,16800,16800,0
20230712,162500,1955389380,16800,16800,16800,16800,0
20230712,162400,1955389380,16800,16800,16800,16800,2304
20230712,162300,1955389380,16800,16800,16800,16800,0
20230712,162200,1955389380,16800,16800,16800,16800,0
20230712,162100,1955389380,16800,16800,16800,16800,0
20230712,162000,1955389380,16800,16800,16800,16800,0
20230712,161900,1955389380,16800,16800,16800,16800,0
20230712,161800,1955389380,16800,16800,16800,16800,0
20230712,161700,1955389380,16800,16800,16800,16800,0
20230712,161600,1955389380,16800,16800,16800,16800,0
20230712,161500,1955389380,16800,16800,16800,16800,0
20230712,161400,1955389380,16800,16800,16800,16800,0
20230712,161300,1955389380,16800,16800,16800,16800,0
20230712,161200,1955389380,16800,16800,16800,16800,0
20230712,161100,1955389380,16800,16800,16800,16800,0
20230712,161000,1955389380,16800,16800,16800,16800,0
20230712,160900,1955389380,16800,16800,16800,16800,0
20230712,160800,1955389380,16800,16800,16800,16800,0
20230712,160700,1955389380,16800,16800,16800,16800,0
20230712,160600,1955389380,16800,16800,16800,16800,0
20230712,160500,1955389380,16800,16800,16800,16800,0
20230712,160400,1955389380,16800,16800,16800,16800,0
20230712,160300,1955389380,16800,16800,16800,16800,0
20230712,160200,1955389380,16800,16800,16800,16800,0
20230712,160100,1955389380,16800,16800,16800,16800,0
20230712,160000,1955389380,16800,16800,16800,16800,0
20230712,155900,1955389380,16800,16800,16800,16800,0
20230712,155800,1955389380,16800,16800,16800,16800,0
20230712,155700,1955389380,16800,16800,16800,16800,0
20230712,155600,1955389380,16800,16800,16800,16800,0
20230712,155500,1955389380,16800,16800,16800,16800,0
20230712,155400,1955389380,16800,16800,16800,16800,2304
20230712,155300,1955389380,16800,16800,16800,16800,0
20230712,155200,1955389380,16800,16800,16800,16800,0
20230712,155100,1955389380,16800,16800,16800,16800,0
20230712,155000,1955389380,16800,16800,16800,16800,0
20230712,154900,1955389380,16800,16800,16800,16800,0
20230712,154800,1955389380,16800,16800,16800,16800,0
20230712,154700,1955389380,16800,16800,16800,16800,0
20230712,154600,1955389380,16800,16800,16800,16800,0
20230712,154500,1955389380,16800,16800,16800,16800,0
20230712,154400,1955389380,16800,16800,16800,16800,0
20230712,154300,1955389380,16800,16800,16800,16800,0
20230712,154200,1955389380,16800,16800,16800,16800,0
20230712,154100,1955389380,16800,16800,16800,16800,0
20230712,154000,1955389380,16800,16800,16800,16800,0
20230712,153900,1955389380,16800,16800,16800,16800,0
20230712,153800,1955389380,16800,16800,16800,16800,0
20230712,153700,1955389380,16800,16800,16800,16800,0
20230712,153600,1955389380,16800,16800,16800,16800,0
20230712,153500,1955389380,16800,16800,16800,16800,0
20230712,153400,1955389380,16800,16800,16800,16800,0
20230712,153300,1955389380,16800,16800,16800,16800,0
20230712,153200,1955389380,16800,16800,16800,16800,0
20230712,153100,1955389380,16800,16800,16800,16800,0
20230712,153000,1955389380,16800,16800,16800,16800,2304
20230712,152900,1916682180,16810,16810,16810,16810,0
20230712,152800,1916682180,16810,16810,16810,16810,0
20230712,152700,1916682180,16810,16810,16810,16810,0
20230712,152600,1916682180,16810,16810,16810,16810,0
20230712,152500,1916682180,16810,16810,16810,16810,0
20230712,152400,1916682180,16810,16810,16810,16810,0
20230712,152300,1916682180,16810,16810,16810,16810,0
20230712,152200,1916682180,16810,16810,16810,16810,0
20230712,152100,1916682180,16810,16810,16810,16810,0
20230712,152000,1916682180,16810,16810,16810,16810,0
20230712,151900,1916682180,16810,16810,16810,16810,589
20230712,151800,1906781090,16810,16810,16810,16810,150
20230712,151700,1904259590,16810,16810,16810,16800,406
20230712,151600,1897435800,16810,16810,16810,16810,84
20230712,151500,1896023760,16810,16810,16810,16800,25
20230712,151400,1895603710,16820,16810,16820,16810,262
20230712,151300,1891197560,16820,16810,16820,16810,18
20230712,151200,1890894900,16810,16810,16810,16810,19
20230712,151100,1890575510,16800,16830,16830,16800,1152
20230712,151000,1871188250,16820,16800,16820,16800,183
20230712,150900,1868110940,16820,16830,16830,16820,2
20230712,150800,1868077290,16780,16780,16780,16780,0
20230712,150700,1868077290,16780,16780,16780,16780,213
20230712,150600,1864503150,16800,16810,16810,16800,135
20230712,150500,1862234400,16830,16810,16830,16810,110
20230712,150400,1860383940,16810,16820,16820,16800,494
20230712,150300,1852082960,16820,16770,16820,16770,767
20230712,150200,1839201850,16770,16770,16770,16770,15
20230712,150100,1838950300,16770,16770,16770,16770,175
20230712,150000,1836015550,16770,16730,16770,16730,1650
20230712,145900,1808381190,16730,16730,16750,16730,56
20230712,145800,1807443520,16750,16750,16750,16750,52
20230712,145700,1806572520,16750,16750,16750,16750,15
20230712,145600,1806321270,16750,16750,16750,16750,32
20230712,145500,1805785270,16750,16750,16750,16750,386
20230712,145400,1799319770,16770,16750,16770,16750,155
20230712,145300,1796722030,16750,16700,16750,16690,798
20230712,145200,1783360210,16720,16750,16750,16720,453
20230712,145100,1775775320,16750,16750,16750,16740,37
20230712,145000,1775155590,16740,16730,16740,16730,184
20230712,144900,1772076200,16730,16720,16730,16720,190
20230712,144800,1768899100,16730,16730,16730,16730,0
20230712,144700,1768899100,16730,16730,16730,16730,52
20230712,144600,1768029140,16690,16690,16690,16690,940
20230712,144500,1752340540,16690,16690,16690,16690,81
20230712,144400,1750988650,16730,16730,16730,16730,66
20230712,144300,1749884470,16680,16700,16700,16680,1707
20230712,144200,1721391710,16700,16690,16700,16690,952
20230712,144100,1705502240,16690,16690,16690,16690,0
20230712,144000,1705502240,16690,16690,16690,16690,80
20230712,143900,1704167040,16670,16670,16670,16670,5
20230712,143800,1704083690,16670,16690,16690,16670,12
20230712,143700,1703883610,16690,16670,16690,16670,35
20230712,143600,1703299500,16670,16670,16670,16670,998
20230712,143500,1686662840,16670,16670,16670,16650,182
20230712,143400,1683630480,16670,16690,16690,16670,2
20230712,143300,1683597120,16670,16650,16670,16650,14
20230712,143200,1683364000,16670,16670,16670,16670,1
20230712,143100,1683347330,16640,16640,16640,16640,58
20230712,143000,1682382210,16640,16700,16700,16640,341
20230712,142900,1676689910,16700,16700,16700,16700,281
20230712,142800,1671997210,16720,16640,16720,16640,17
20230712,142700,1671714250,16640,16640,16640,16640,0
20230712,142600,1671714250,16640,16640,16640,16630,148
20230712,142500,1669251840,16740,16740,16740,16740,0
20230712,142400,1669251840,16740,16750,16750,16610,173
20230712,142300,1666373180,16750,16750,16750,16750,1
20230712,142200,1666356430,16640,16630,16640,16630,178
20230712,142100,1663396000,16690,16780,16780,16690,78
20230712,142000,1662088690,16690,16690,16780,16690,541
20230712,141900,1653015000,16700,16700,16700,16700,58
20230712,141800,1652046400,16710,16710,16710,16710,1829
20230712,141700,1621483810,16720,16730,16780,16720,349
20230712,141600,1615645950,16790,16790,16790,16790,11
20230712,141500,1615461260,16790,16830,16830,16790,2032
20230712,141400,1581323040,16830,16830,16830,16830,375
20230712,141300,1575011790,16830,16840,16840,16830,336
20230712,141200,1569354370,16840,16840,16840,16840,0
20230712,141100,1569354370,16840,16870,16890,16840,1314
20230712,141000,1547182560,16860,16810,16870,16810,484
20230712,140900,1539026660,16800,16770,16800,16770,2376
20230712,140800,1499150150,16770,16770,16770,16730,1061
20230712,140700,1481363460,16770,16720,16770,16720,1729
20230712,140600,1452412310,16730,16630,16730,16630,4038
20230712,140500,1385114520,16630,16600,16630,16600,746
20230712,140400,1372725270,16600,16590,16600,16590,3
20230712,140300,1372675480,16600,16600,16600,16600,1
20230712,140200,1372658880,16560,16560,16560,16560,0
20230712,140100,1372658880,16560,16560,16560,16560,300
20230712,140000,1367690880,16590,16590,16590,16590,953
20230712,135900,1351880610,16630,16630,16630,16630,29
20230712,135800,1351398340,16630,16630,16630,16630,230
20230712,135700,1347573440,16630,16580,16630,16580,644
20230712,135600,1336876560,16550,16550,16550,16550,0
20230712,135500,1336876560,16550,16550,16550,16550,35
20230712,135400,1336297310,16540,16540,16540,16540,0
20230712,135300,1336297310,16540,16540,16540,16540,0
20230712,135200,1336297310,16540,16540,16540,16540,0
20230712,135100,1336297310,16540,16540,16540,16540,0
20230712,135000,1336297310,16540,16540,16540,16540,130
20230712,134900,1334147110,16540,16540,16540,16540,0
20230712,134800,1334147110,16540,16580,16580,16540,32
20230712,134700,1333617750,16580,16580,16580,16580,100
20230712,134600,1331959750,16570,16570,16570,16570,100
20230712,134500,1330302750,16570,16570,16570,16570,0
20230712,134400,1330302750,16570,16570,16570,16570,0
20230712,134300,1330302750,16570,16570,16570,16570,155
20230712,134200,1327734400,16520,16520,16520,16520,153
20230712,134100,1325206840,16520,16580,16580,16520,59
20230712,134000,1324231560,16580,16580,16580,16580,0
20230712,133900,1324231560,16580,16580,16580,16580,100
20230712,133800,1322573560,16580,16580,16580,16580,0
20230712,133700,1322573560,16580,16570,16580,16570,181
20230712,133600,1319573740,16580,16580,16580,16580,0
20230712,133500,1319573740,16580,16500,16580,16500,160
20230712,133400,1316933660,16510,16510,16590,16510,183
20230712,133300,1313912250,16520,16590,16590,16520,66
20230712,133200,1312817660,16590,16590,16590,16590,2
20230712,133100,1312784480,16590,16580,16590,16580,102
20230712,133000,1311092420,16590,16590,16590,16590,3
20230712,132900,1311042650,16600,16600,16600,16600,0
20230712,132800,1311042650,16600,16600,16600,16600,0
20230712,132700,1311042650,16600,16600,16600,16600,1
20230712,132600,1311026050,16510,16510,16510,16510,15
20230712,132500,1310778400,16610,16610,16610,16610,41
20230712,132400,1310097390,16610,16610,16610,16610,0
20230712,132300,1310097390,16610,16610,16610,16610,0
20230712,132200,1310097390,16610,16610,16610,16610,0
20230712,132100,1310097390,16610,16610,16610,16610,0
20230712,132000,1310097390,16610,16610,16610,16610,0
20230712,131900,1310097390,16610,16600,16610,16600,10
20230712,131800,1309931300,16630,16630,16630,16630,0
20230712,131700,1309931300,16630,16630,16630,16630,14
20230712,131600,1309698480,16640,16640,16640,16640,0
20230712,131500,1309698480,16640,16500,16640,16500,4
20230712,131400,1309632340,16670,16670,16670,16670,0
20230712,131300,1309632340,16670,16500,16680,16500,1523
20230712,131200,1284334710,16490,16530,16530,16490,1760
20230712,131100,1255287630,16570,16570,16570,16530,502
20230712,131000,1246989490,16530,16500,16530,16500,408
20230712,130900,1240250650,16500,16530,16530,16500,530
20230712,130800,1231493400,16530,16560,16570,16530,8
20230712,130700,1231361060,16520,16520,16520,16520,3
20230712,130600,1231311500,16580,16580,16580,16580,0
20230712,130500,1231311500,16580,16580,16580,16580,27
20230712,130400,1230863840,16580,16580,16580,16580,0
20230712,130300,1230863840,16580,16580,16580,16580,0
20230712,130200,1230863840,16580,16590,16590,16580,4
20230712,130100,1230797500,16600,16600,16600,16600,2
20230712,130000,1230764300,16600,16600,16600,16600,0
20230712,125900,1230764300,16600,16600,16600,16600,1
20230712,125800,1230747700,16510,16510,16510,16510,1
20230712,125700,1230731190,16510,16510,16510,16510,100
20230712,125600,1229080190,16510,16510,16510,16500,1400
20230712,125500,1205976100,16520,16530,16530,16520,1300
20230712,125400,1184500060,16550,16570,16570,16550,1500
20230712,125300,1159674050,16560,16560,16560,16560,82
20230712,125200,1158316130,16560,16560,16560,16560,0
20230712,125100,1158316130,16560,16560,16560,16560,160
20230712,125000,1155666530,16600,16600,16600,16600,1
20230712,124900,1155649930,16570,16570,16570,16570,400
20230712,124800,1149021930,16570,16600,16600,16570,44
20230712,124700,1148292720,16600,16600,16600,16600,0
20230712,124600,1148292720,16600,16600,16600,16600,187
20230712,124500,1145188520,16610,16620,16620,16610,148
20230712,124400,1142729810,16620,16620,16620,16620,30
20230712,124300,1142231210,16630,16630,16630,16630,0
20230712,124200,1142231210,16630,16630,16630,16630,17
20230712,124100,1141948500,16630,16630,16630,16630,133
20230712,124000,1139736710,16630,16630,16630,16630,120
20230712,123900,1137741110,16640,16640,16640,16640,0
20230712,123800,1137741110,16640,16640,16640,16640,0
20230712,123700,1137741110,16640,16620,16640,16620,253
20230712,123600,1133534650,16610,16610,16610,16610,22
20230712,123500,1133169230,16610,16610,16610,16610,2
20230712,123400,1133136010,16610,16610,16610,16610,2
20230712,123300,1133102790,16620,16620,16620,16620,1
20230712,123200,1133086170,16610,16610,16610,16610,0
20230712,123100,1133086170,16610,16610,16610,16610,0
20230712,123000,1133086170,16610,16610,16610,16610,13
20230712,122900,1132870240,16600,16610,16610,16600,100
20230712,122800,1131210100,16610,16610,16610,16610,10
20230712,122700,1131044000,16610,16620,16620,16600,468
20230712,122600,1123273850,16620,16610,16620,16610,180
20230712,122500,1120283050,16660,16660,16660,16660,0
20230712,122400,1120283050,16660,16590,16660,16590,2327
20230712,122300,1081609450,16590,16590,16590,16590,209
20230712,122200,1078142140,16590,16590,16590,16590,0
20230712,122100,1078142140,16590,16590,16590,16590,16
20230712,122000,1077876700,16570,16570,16570,16570,21
20230712,121900,1077528730,16570,16570,16570,16570,52
20230712,121800,1076667090,16570,16580,16580,16570,900
20230712,121700,1061753060,16590,16590,16590,16590,30
20230712,121600,1061255360,16590,16590,16590,16590,20
20230712,121500,1060923560,16590,16590,16590,16590,53
20230712,121400,1060044290,16590,16580,16590,16580,347
20230712,121300,1054287760,16600,16600,16600,16600,0
20230712,121200,1054287760,16600,16600,16600,16600,0
20230712,121100,1054287760,16600,16600,16600,16600,1
20230712,121000,1054271160,16610,16610,16610,16610,17
20230712,120900,1053988790,16620,16620,16620,16620,32
20230712,120800,1053456950,16620,16620,16620,16620,20
20230712,120700,1053124550,16620,16600,16620,16600,218
20230712,120600,1049505730,16600,16600,16600,16600,5
20230712,120500,1049422730,16620,16570,16620,16570,894
20230712,120400,1034586510,16570,16510,16570,16510,301
20230712,120300,1029602060,16550,16550,16550,16550,1
20230712,120200,1029585510,16480,16480,16480,16480,0
20230712,120100,1029585510,16480,16480,16480,16480,5
20230712,120000,1029503110,16480,16480,16480,16480,5
20230712,115900,1029420710,16480,16480,16480,16480,15
20230712,115800,1029173510,16560,16560,16560,16560,0
20230712,115700,1029173510,16560,16560,16560,16560,0
20230712,115600,1029173510,16560,16570,16570,16470,37
20230712,115500,1028563030,16570,16570,16570,16570,609
20230712,115400,1018471900,16570,16510,16570,16510,908
20230712,115300,1003458740,16500,16490,16500,16490,358
20230712,115200,997552320,16490,16440,16490,16440,1031
20230712,115100,980575780,16430,16420,16430,16420,37
20230712,115000,979968020,16420,16400,16420,16400,356
20230712,114900,974126610,16390,16370,16390,16370,610
20230712,114800,964137040,16360,16360,16360,16360,103
20230712,114700,962451960,16330,16330,16330,16330,67
20230712,114600,961357850,16360,16330,16360,16330,3
20230712,114500,961308830,16370,16370,16370,16370,32
20230712,114400,960784990,16330,16330,16330,16330,0
20230712,114300,960784990,16330,16330,16330,16330,8
20230712,114200,960654350,16330,16330,16330,16330,71
20230712,114100,959494920,16370,16330,16370,16330,101
20230712,114000,957845550,16370,16370,16370,16370,40
20230712,113900,957190750,16370,16350,16370,16350,268
20230712,113800,952807690,16370,16370,16370,16370,11
20230712,113700,952627620,16350,16350,16350,16350,83
20230712,113600,951270570,16350,16350,16350,16350,261
20230712,113500,947003220,16350,16350,16350,16350,0
20230712,113400,947003220,16350,16350,16350,16350,14
20230712,113300,946774320,16350,16350,16350,16350,8
20230712,113200,946643520,16310,16310,16310,16310,0
20230712,113100,946643520,16310,16310,16310,16310,50
20230712,113000,945828020,16350,16350,16350,16350,500
20230712,112900,937653020,16350,16300,16350,16300,112
20230712,112800,935827370,16300,16290,16300,16290,29
20230712,112700,935354690,16290,16290,16290,16290,0
20230712,112600,935354690,16290,16290,16290,16290,70
20230712,112500,934214390,16280,16280,16280,16280,0
20230712,112400,934214390,16280,16290,16290,16280,808
20230712,112300,921053840,16290,16290,16290,16290,0
20230712,112200,921053840,16290,16290,16290,16290,10
20230712,112100,920890940,16290,16290,16290,16290,2
20230712,112000,920858360,16300,16300,16300,16300,0
20230712,111900,920858360,16300,16300,16300,16300,29
20230712,111800,920385660,16280,16280,16280,16280,1
20230712,111700,920369380,16280,16280,16280,16280,0
20230712,111600,920369380,16280,16280,16280,16280,50
20230712,111500,919555380,16240,16240,16240,16240,4
20230712,111400,919490420,16240,16240,16240,16240,0
20230712,111300,919490420,16240,16240,16240,16240,0
20230712,111200,919490420,16240,16240,16240,16240,400
20230712,111100,912994420,16240,16250,16250,16240,100
20230712,111000,911369910,16250,16250,16250,16250,0
20230712,110900,911369910,16250,16250,16250,16250,203
20230712,110800,908071160,16250,16250,16250,16250,400
20230712,110700,901571160,16300,16250,16300,16250,231
20230712,110600,897817310,16300,16300,16300,16300,1
20230712,110500,897801010,16250,16290,16300,16250,193
20230712,110400,894660940,16280,16230,16280,16230,2436
20230712,110300,855006320,16230,16230,16230,16230,0
20230712,110200,855006320,16230,16240,16240,16230,200
20230712,110100,851758460,16250,16240,16250,16240,101
20230712,110000,850118210,16240,16250,16250,16240,184
20230712,105900,847128250,16240,16240,16240,16240,10
20230712,105800,846965850,16240,16240,16240,16240,275
20230712,105700,842499850,16240,16240,16240,16240,11
20230712,105600,842321210,16230,16230,16230,16230,72
20230712,105500,841152650,16240,16240,16240,16240,0
20230712,105400,841152650,16240,16220,16240,16220,122
20230712,105300,839173770,16240,16240,16240,16240,4
20230712,105200,839108810,16240,16240,16240,16240,8
20230712,105100,838978890,16230,16230,16230,16230,21
20230712,105000,838638060,16240,16240,16240,16240,0
20230712,104900,838638060,16240,16240,16240,16240,91
20230712,104800,837160220,16220,16230,16230,16220,521
20230712,104700,828706580,16230,16230,16230,16230,1088
20230712,104600,811048340,16230,16240,16240,16230,605
20230712,104500,801229030,16250,16250,16250,16250,10
20230712,104400,801066530,16250,16230,16250,16230,39
20230712,104300,800432980,16230,16230,16230,16230,1168
20230712,104200,781476340,16230,16230,16230,16230,50
20230712,104100,780664840,16220,16260,16260,16220,498
20230712,104000,772586780,16220,16230,16230,16220,257
20230712,103900,768416920,16230,16240,16240,16230,1000
20230712,103800,752186350,16250,16250,16250,16250,0
20230712,103700,752186350,16250,16240,16250,16240,2202
20230712,103600,716404170,16240,16230,16240,16230,350
20230712,103500,710723170,16230,16230,16230,16230,1
20230712,103400,710706940,16230,16230,16230,16230,0
20230712,103300,710706940,16230,16240,16240,16230,439
20230712,103200,703581880,16240,16240,16240,16240,35
20230712,103100,703013480,16240,16230,16240,16230,372
20230712,103000,696974920,16230,16230,16230,16230,14
20230712,102900,696747700,16230,16230,16230,16230,9
20230712,102800,696601630,16230,16230,16230,16230,1478
20230712,102700,672613690,16230,16230,16230,16230,602
20230712,102600,662843230,16230,16240,16240,16230,1000
20230712,102500,646612930,16240,16240,16240,16240,1000
20230712,102400,630372930,16230,16230,16230,16230,26
20230712,102300,629950950,16220,16230,16230,16220,103
20230712,102200,628279650,16230,16230,16230,16230,63
20230712,102100,627257160,16230,16230,16230,16230,45
20230712,102000,626526810,16220,16220,16230,16220,107
20230712,101900,624791220,16220,16220,16220,16220,100
20230712,101800,623169220,16210,16210,16210,16200,102
20230712,101700,621515820,16200,16200,16210,16200,52
20230712,101600,620673410,16200,16210,16210,16200,1294
20230712,101500,599710400,16210,16220,16220,16210,1086
20230712,101400,582100870,16230,16240,16240,16230,626
20230712,101300,571940640,16260,16260,16260,16260,10
20230712,101200,571778040,16270,16260,16270,16260,79
20230712,101100,570493230,16230,16240,16240,16230,37
20230712,101000,569892700,16230,16230,16230,16230,0
20230712,100900,569892700,16230,16240,16270,16230,210
20230712,100800,566484070,16240,16270,16270,16240,27
20230712,100700,566045290,16270,16270,16270,16270,70
20230712,100600,564906390,16270,16230,16270,16230,68
20230712,100500,563802710,16230,16230,16230,16230,134
20230712,100400,561627890,16230,16240,16240,16230,495
20230712,100300,553593970,16270,16270,16270,16270,1
20230712,100200,553577700,16240,16240,16240,16240,0
20230712,100100,553577700,16240,16240,16240,16240,380
20230712,100000,547406500,16240,16280,16280,16240,12
20230712,095900,547211380,16280,16250,16280,16240,37
20230712,095800,546609130,16240,16240,16240,16240,317
20230712,095700,541461050,16220,16210,16220,16210,464
20230712,095600,533934990,16220,16210,16220,16200,454
20230712,095500,526574600,16210,16270,16270,16210,1913
20230712,095400,495544400,16250,16250,16280,16240,461
20230712,095300,488057340,16280,16260,16280,16240,2527
20230712,095200,447004430,16260,16260,16260,16260,360
20230712,095100,441150830,16300,16300,16300,16300,0
20230712,095000,441150830,16300,16300,16300,16300,1
20230712,094900,441134530,16270,16250,16270,16250,548
20230712,094800,432223850,16260,16290,16300,16260,3970
20230712,094700,367564010,16300,16300,16300,16290,645
20230712,094600,357056150,16300,16300,16310,16300,197
20230712,094500,353844950,16300,16320,16320,16300,413
20230712,094400,347109430,16330,16320,16330,16320,438
20230712,094300,339959290,16330,16330,16350,16330,295
20230712,094200,335141910,16330,16320,16330,16320,103
20230712,094100,333460620,16320,16320,16320,16320,70
20230712,094000,332318220,16320,16300,16320,16300,68
20230712,093900,331208600,16300,16320,16320,16300,351
20230712,093800,325481460,16320,16320,16320,16310,120
20230712,093700,323524060,16320,16320,16320,16320,1
20230712,093600,323507740,16310,16310,16310,16310,49
20230712,093500,322708550,16320,16320,16320,16320,23
20230712,093400,322333190,16320,16310,16410,16310,74
20230712,093300,321124210,16320,16320,16410,16320,663
20230712,093200,310298960,16320,16280,16320,16280,413
20230712,093100,303568440,16280,16260,16280,16250,118
20230712,093000,301650520,16290,16250,16290,16250,230
20230712,092900,297912980,16250,16300,16300,16250,2880
20230712,092800,251105930,16300,16270,16300,16260,783
20230712,092700,238373290,16300,16300,16300,16270,1279
20230712,092600,217533600,16300,16330,16330,16300,1096
20230712,092500,199668090,16330,16410,16410,16310,329
20230712,092400,194300600,16410,16410,16410,16410,112
20230712,092300,192462680,16410,16310,16410,16300,205
20230712,092200,189120560,16310,16310,16310,16300,139
20230712,092100,186853970,16440,16450,16450,16430,24
20230712,092000,186459240,16460,16370,16460,16290,1814
20230712,091900,156832910,16370,16400,16400,16370,41
20230712,091800,156161590,16470,16420,16480,16370,926
20230712,091700,140979290,16450,16500,16500,16450,1854
20230712,091600,110473600,16500,16500,16500,16500,161
20230712,091500,107817100,16500,16550,16550,16500,4
20230712,091400,107751050,16500,16500,16500,16500,0
20230712,091300,107751050,16500,16540,16540,16500,514
20230712,091200,99268050,16500,16500,16500,16500,96
20230712,091100,97684050,16550,16550,16550,16550,500
20230712,091000,89409050,16500,16510,16510,16500,286
20230712,090900,84690040,16500,16500,16500,16500,100
20230712,090800,83040040,16500,16510,16510,16500,556
20230712,090700,73862880,16510,16510,16510,16510,0
20230712,090600,73862880,16510,16510,16600,16500,524
20230712,090500,65212850,16500,16500,16500,16500,1278
20230712,090400,44125850,16550,16600,16600,16500,1404
20230712,090300,20901770,16600,16640,16640,16600,60
20230712,090200,19905370,16650,16700,16700,16650,215
20230712,090100,16323470,16740,16660,16740,16660,62
20230712,090000,15285850,16680,16510,16680,16510,921