KissMeData/226950/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,202500,1111172560,14600,14600,14600,14600,838
20230710,202400,1111172560,14600,14600,14600,14600,0
20230710,202300,1111172560,14600,14600,14600,14600,0
20230710,202200,1111172560,14600,14600,14600,14600,0
20230710,202100,1111172560,14600,14600,14600,14600,0
20230710,202000,1111172560,14600,14600,14600,14600,0
20230710,201900,1111172560,14600,14600,14600,14600,0
20230710,201800,1111172560,14600,14600,14600,14600,0
20230710,201700,1111172560,14600,14600,14600,14600,0
20230710,201600,1111172560,14600,14600,14600,14600,0
20230710,201500,1111172560,14600,14600,14600,14600,0
20230710,201400,1111172560,14600,14600,14600,14600,0
20230710,201300,1111172560,14600,14600,14600,14600,0
20230710,201200,1111172560,14600,14600,14600,14600,0
20230710,201100,1111172560,14600,14600,14600,14600,0
20230710,201000,1111172560,14600,14600,14600,14600,0
20230710,200900,1111172560,14600,14600,14600,14600,0
20230710,200800,1111172560,14600,14600,14600,14600,0
20230710,200700,1111172560,14600,14600,14600,14600,0
20230710,200600,1111172560,14600,14600,14600,14600,0
20230710,200500,1111172560,14600,14600,14600,14600,0
20230710,200400,1111172560,14600,14600,14600,14600,0
20230710,200300,1111172560,14600,14600,14600,14600,0
20230710,200200,1111172560,14600,14600,14600,14600,0
20230710,200100,1111172560,14600,14600,14600,14600,0
20230710,200000,1111172560,14600,14600,14600,14600,0
20230710,195900,1111172560,14600,14600,14600,14600,0
20230710,195800,1111172560,14600,14600,14600,14600,0
20230710,195700,1111172560,14600,14600,14600,14600,0
20230710,195600,1111172560,14600,14600,14600,14600,0
20230710,195500,1111172560,14600,14600,14600,14600,838
20230710,195400,1111172560,14600,14600,14600,14600,0
20230710,195300,1111172560,14600,14600,14600,14600,0
20230710,195200,1111172560,14600,14600,14600,14600,0
20230710,195100,1111172560,14600,14600,14600,14600,0
20230710,195000,1111172560,14600,14600,14600,14600,0
20230710,194900,1111172560,14600,14600,14600,14600,0
20230710,194800,1111172560,14600,14600,14600,14600,0
20230710,194700,1111172560,14600,14600,14600,14600,0
20230710,194600,1111172560,14600,14600,14600,14600,0
20230710,194500,1111172560,14600,14600,14600,14600,0
20230710,194400,1111172560,14600,14600,14600,14600,0
20230710,194300,1111172560,14600,14600,14600,14600,0
20230710,194200,1111172560,14600,14600,14600,14600,0
20230710,194100,1111172560,14600,14600,14600,14600,0
20230710,194000,1111172560,14600,14600,14600,14600,0
20230710,193900,1111172560,14600,14600,14600,14600,0
20230710,193800,1111172560,14600,14600,14600,14600,0
20230710,193700,1111172560,14600,14600,14600,14600,0
20230710,193600,1111172560,14600,14600,14600,14600,0
20230710,193500,1111172560,14600,14600,14600,14600,0
20230710,193400,1111172560,14600,14600,14600,14600,0
20230710,193300,1111172560,14600,14600,14600,14600,0
20230710,193200,1111172560,14600,14600,14600,14600,0
20230710,193100,1111172560,14600,14600,14600,14600,0
20230710,193000,1111172560,14600,14600,14600,14600,0
20230710,192900,1111172560,14600,14600,14600,14600,0
20230710,192800,1111172560,14600,14600,14600,14600,0
20230710,192700,1111172560,14600,14600,14600,14600,0
20230710,192600,1111172560,14600,14600,14600,14600,0
20230710,192500,1111172560,14600,14600,14600,14600,838
20230710,192400,1111172560,14600,14600,14600,14600,0
20230710,192300,1111172560,14600,14600,14600,14600,0
20230710,192200,1111172560,14600,14600,14600,14600,0
20230710,192100,1111172560,14600,14600,14600,14600,0
20230710,192000,1111172560,14600,14600,14600,14600,0
20230710,191900,1111172560,14600,14600,14600,14600,0
20230710,191800,1111172560,14600,14600,14600,14600,0
20230710,191700,1111172560,14600,14600,14600,14600,0
20230710,191600,1111172560,14600,14600,14600,14600,0
20230710,191500,1111172560,14600,14600,14600,14600,0
20230710,191400,1111172560,14600,14600,14600,14600,0
20230710,191300,1111172560,14600,14600,14600,14600,0
20230710,191200,1111172560,14600,14600,14600,14600,0
20230710,191100,1111172560,14600,14600,14600,14600,0
20230710,191000,1111172560,14600,14600,14600,14600,0
20230710,190900,1111172560,14600,14600,14600,14600,0
20230710,190800,1111172560,14600,14600,14600,14600,0
20230710,190700,1111172560,14600,14600,14600,14600,0
20230710,190600,1111172560,14600,14600,14600,14600,0
20230710,190500,1111172560,14600,14600,14600,14600,0
20230710,190400,1111172560,14600,14600,14600,14600,0
20230710,190300,1111172560,14600,14600,14600,14600,0
20230710,190200,1111172560,14600,14600,14600,14600,0
20230710,190100,1111172560,14600,14600,14600,14600,0
20230710,190000,1111172560,14600,14600,14600,14600,0
20230710,185900,1111172560,14600,14600,14600,14600,0
20230710,185800,1111172560,14600,14600,14600,14600,0
20230710,185700,1111172560,14600,14600,14600,14600,0
20230710,185600,1111172560,14600,14600,14600,14600,0
20230710,185500,1111172560,14600,14600,14600,14600,838
20230710,185400,1111172560,14600,14600,14600,14600,0
20230710,185300,1111172560,14600,14600,14600,14600,0
20230710,185200,1111172560,14600,14600,14600,14600,0
20230710,185100,1111172560,14600,14600,14600,14600,0
20230710,185000,1111172560,14600,14600,14600,14600,0
20230710,184900,1111172560,14600,14600,14600,14600,0
20230710,184800,1111172560,14600,14600,14600,14600,0
20230710,184700,1111172560,14600,14600,14600,14600,0
20230710,184600,1111172560,14600,14600,14600,14600,0
20230710,184500,1111172560,14600,14600,14600,14600,0
20230710,184400,1111172560,14600,14600,14600,14600,0
20230710,184300,1111172560,14600,14600,14600,14600,0
20230710,184200,1111172560,14600,14600,14600,14600,0
20230710,184100,1111172560,14600,14600,14600,14600,0
20230710,184000,1111172560,14600,14600,14600,14600,0
20230710,183900,1111172560,14600,14600,14600,14600,0
20230710,183800,1111172560,14600,14600,14600,14600,0
20230710,183700,1111172560,14600,14600,14600,14600,0
20230710,183600,1111172560,14600,14600,14600,14600,0
20230710,183500,1111172560,14600,14600,14600,14600,0
20230710,183400,1111172560,14600,14600,14600,14600,0
20230710,183300,1111172560,14600,14600,14600,14600,0
20230710,183200,1111172560,14600,14600,14600,14600,0
20230710,183100,1111172560,14600,14600,14600,14600,0
20230710,183000,1111172560,14600,14600,14600,14600,0
20230710,182900,1111172560,14600,14600,14600,14600,0
20230710,182800,1111172560,14600,14600,14600,14600,0
20230710,182700,1111172560,14600,14600,14600,14600,0
20230710,182600,1111172560,14600,14600,14600,14600,0
20230710,182500,1111172560,14600,14600,14600,14600,838
20230710,182400,1111172560,14600,14600,14600,14600,0
20230710,182300,1111172560,14600,14600,14600,14600,0
20230710,182200,1111172560,14600,14600,14600,14600,0
20230710,182100,1111172560,14600,14600,14600,14600,0
20230710,182000,1111172560,14600,14600,14600,14600,0
20230710,181900,1111172560,14600,14600,14600,14600,0
20230710,181800,1111172560,14600,14600,14600,14600,0
20230710,181700,1111172560,14600,14600,14600,14600,0
20230710,181600,1111172560,14600,14600,14600,14600,0
20230710,181500,1111172560,14600,14600,14600,14600,0
20230710,181400,1111172560,14600,14600,14600,14600,0
20230710,181300,1111172560,14600,14600,14600,14600,0
20230710,181200,1111172560,14600,14600,14600,14600,0
20230710,181100,1111172560,14600,14600,14600,14600,0
20230710,181000,1111172560,14600,14600,14600,14600,0
20230710,180900,1111172560,14600,14600,14600,14600,0
20230710,180800,1111172560,14600,14600,14600,14600,0
20230710,180700,1111172560,14600,14600,14600,14600,0
20230710,180600,1111172560,14600,14600,14600,14600,0
20230710,180500,1111172560,14600,14600,14600,14600,0
20230710,180400,1111172560,14600,14600,14600,14600,0
20230710,180300,1111172560,14600,14600,14600,14600,0
20230710,180200,1111172560,14600,14600,14600,14600,0
20230710,180100,1111172560,14600,14600,14600,14600,0
20230710,180000,1111172560,14600,14600,14600,14600,0
20230710,175900,1111172560,14600,14600,14600,14600,0
20230710,175800,1111172560,14600,14600,14600,14600,0
20230710,175700,1111172560,14600,14600,14600,14600,0
20230710,175600,1111172560,14600,14600,14600,14600,0
20230710,175500,1111172560,14600,14600,14600,14600,838
20230710,175400,1111172560,14600,14600,14600,14600,0
20230710,175300,1111172560,14600,14600,14600,14600,0
20230710,175200,1111172560,14600,14600,14600,14600,0
20230710,175100,1111172560,14600,14600,14600,14600,0
20230710,175000,1111172560,14600,14600,14600,14600,0
20230710,174900,1111172560,14600,14600,14600,14600,0
20230710,174800,1111172560,14600,14600,14600,14600,0
20230710,174700,1111172560,14600,14600,14600,14600,0
20230710,174600,1111172560,14600,14600,14600,14600,0
20230710,174500,1111172560,14600,14600,14600,14600,0
20230710,174400,1111172560,14600,14600,14600,14600,0
20230710,174300,1111172560,14600,14600,14600,14600,0
20230710,174200,1111172560,14600,14600,14600,14600,0
20230710,174100,1111172560,14600,14600,14600,14600,0
20230710,174000,1111172560,14600,14600,14600,14600,0
20230710,173900,1111172560,14600,14600,14600,14600,0
20230710,173800,1111172560,14600,14600,14600,14600,0
20230710,173700,1111172560,14600,14600,14600,14600,0
20230710,173600,1111172560,14600,14600,14600,14600,0
20230710,173500,1111172560,14600,14600,14600,14600,0
20230710,173400,1111172560,14600,14600,14600,14600,0
20230710,173300,1111172560,14600,14600,14600,14600,0
20230710,173200,1111172560,14600,14600,14600,14600,0
20230710,173100,1111172560,14600,14600,14600,14600,0
20230710,173000,1111172560,14600,14600,14600,14600,0
20230710,172900,1111172560,14600,14600,14600,14600,0
20230710,172800,1111172560,14600,14600,14600,14600,0
20230710,172700,1111172560,14600,14600,14600,14600,0
20230710,172600,1111172560,14600,14600,14600,14600,0
20230710,172500,1111172560,14600,14600,14600,14600,838
20230710,172400,1111172560,14600,14600,14600,14600,0
20230710,172300,1111172560,14600,14600,14600,14600,0
20230710,172200,1111172560,14600,14600,14600,14600,0
20230710,172100,1111172560,14600,14600,14600,14600,0
20230710,172000,1111172560,14600,14600,14600,14600,0
20230710,171900,1111172560,14600,14600,14600,14600,0
20230710,171800,1111172560,14600,14600,14600,14600,0
20230710,171700,1111172560,14600,14600,14600,14600,0
20230710,171600,1111172560,14600,14600,14600,14600,0
20230710,171500,1111172560,14600,14600,14600,14600,0
20230710,171400,1111172560,14600,14600,14600,14600,0
20230710,171300,1111172560,14600,14600,14600,14600,0
20230710,171200,1111172560,14600,14600,14600,14600,0
20230710,171100,1111172560,14600,14600,14600,14600,0
20230710,171000,1111172560,14600,14600,14600,14600,0
20230710,170900,1111172560,14600,14600,14600,14600,0
20230710,170800,1111172560,14600,14600,14600,14600,0
20230710,170700,1111172560,14600,14600,14600,14600,0
20230710,170600,1111172560,14600,14600,14600,14600,0
20230710,170500,1111172560,14600,14600,14600,14600,0
20230710,170400,1111172560,14600,14600,14600,14600,0
20230710,170300,1111172560,14600,14600,14600,14600,0
20230710,170200,1111172560,14600,14600,14600,14600,0
20230710,170100,1111172560,14600,14600,14600,14600,0
20230710,170000,1111172560,14600,14600,14600,14600,0
20230710,165900,1111172560,14600,14600,14600,14600,0
20230710,165800,1111172560,14600,14600,14600,14600,0
20230710,165700,1111172560,14600,14600,14600,14600,0
20230710,165600,1111172560,14600,14600,14600,14600,0
20230710,165500,1111172560,14600,14600,14600,14600,838
20230710,165400,1111172560,14600,14600,14600,14600,0
20230710,165300,1111172560,14600,14600,14600,14600,0
20230710,165200,1111172560,14600,14600,14600,14600,0
20230710,165100,1111172560,14600,14600,14600,14600,0
20230710,165000,1111172560,14600,14600,14600,14600,0
20230710,164900,1111172560,14600,14600,14600,14600,0
20230710,164800,1111172560,14600,14600,14600,14600,0
20230710,164700,1111172560,14600,14600,14600,14600,0
20230710,164600,1111172560,14600,14600,14600,14600,0
20230710,164500,1111172560,14600,14600,14600,14600,0
20230710,164400,1111172560,14600,14600,14600,14600,0
20230710,164300,1111172560,14600,14600,14600,14600,0
20230710,164200,1111172560,14600,14600,14600,14600,0
20230710,164100,1111172560,14600,14600,14600,14600,0
20230710,164000,1111172560,14600,14600,14600,14600,0
20230710,163900,1111172560,14600,14600,14600,14600,0
20230710,163800,1111172560,14600,14600,14600,14600,0
20230710,163700,1111172560,14600,14600,14600,14600,0
20230710,163600,1111172560,14600,14600,14600,14600,0
20230710,163500,1111172560,14600,14600,14600,14600,0
20230710,163400,1111172560,14600,14600,14600,14600,0
20230710,163300,1111172560,14600,14600,14600,14600,0
20230710,163200,1111172560,14600,14600,14600,14600,0
20230710,163100,1111172560,14600,14600,14600,14600,0
20230710,163000,1111172560,14600,14600,14600,14600,0
20230710,162900,1111172560,14600,14600,14600,14600,0
20230710,162800,1111172560,14600,14600,14600,14600,0
20230710,162700,1111172560,14600,14600,14600,14600,0
20230710,162600,1111172560,14600,14600,14600,14600,0
20230710,162500,1111172560,14600,14600,14600,14600,838
20230710,162400,1111172560,14600,14600,14600,14600,0
20230710,162300,1111172560,14600,14600,14600,14600,0
20230710,162200,1111172560,14600,14600,14600,14600,0
20230710,162100,1111172560,14600,14600,14600,14600,0
20230710,162000,1111172560,14600,14600,14600,14600,0
20230710,161900,1111172560,14600,14600,14600,14600,0
20230710,161800,1111172560,14600,14600,14600,14600,0
20230710,161700,1111172560,14600,14600,14600,14600,0
20230710,161600,1111172560,14600,14600,14600,14600,0
20230710,161500,1111172560,14600,14600,14600,14600,0
20230710,161400,1111172560,14600,14600,14600,14600,0
20230710,161300,1111172560,14600,14600,14600,14600,0
20230710,161200,1111172560,14600,14600,14600,14600,0
20230710,161100,1111172560,14600,14600,14600,14600,0
20230710,161000,1111172560,14600,14600,14600,14600,0
20230710,160900,1111172560,14600,14600,14600,14600,0
20230710,160800,1111172560,14600,14600,14600,14600,0
20230710,160700,1111172560,14600,14600,14600,14600,0
20230710,160600,1111172560,14600,14600,14600,14600,0
20230710,160500,1111172560,14600,14600,14600,14600,0
20230710,160400,1111172560,14600,14600,14600,14600,0
20230710,160300,1111172560,14600,14600,14600,14600,0
20230710,160200,1111172560,14600,14600,14600,14600,0
20230710,160100,1111172560,14600,14600,14600,14600,0
20230710,160000,1111172560,14600,14600,14600,14600,0
20230710,155900,1111172560,14600,14600,14600,14600,0
20230710,155800,1111172560,14600,14600,14600,14600,0
20230710,155700,1111172560,14600,14600,14600,14600,0
20230710,155600,1111172560,14600,14600,14600,14600,0
20230710,155500,1111172560,14600,14600,14600,14600,838
20230710,155400,1111172560,14600,14600,14600,14600,0
20230710,155300,1111172560,14600,14600,14600,14600,0
20230710,155200,1111172560,14600,14600,14600,14600,0
20230710,155100,1111172560,14600,14600,14600,14600,0
20230710,155000,1111172560,14600,14600,14600,14600,0
20230710,154900,1111172560,14600,14600,14600,14600,0
20230710,154800,1111172560,14600,14600,14600,14600,0
20230710,154700,1111172560,14600,14600,14600,14600,0
20230710,154600,1111172560,14600,14600,14600,14600,0
20230710,154500,1111172560,14600,14600,14600,14600,0
20230710,154400,1111172560,14600,14600,14600,14600,0
20230710,154300,1111172560,14600,14600,14600,14600,0
20230710,154200,1111172560,14600,14600,14600,14600,0
20230710,154100,1111172560,14600,14600,14600,14600,0
20230710,154000,1111172560,14600,14600,14600,14600,0
20230710,153900,1111172560,14600,14600,14600,14600,0
20230710,153800,1111172560,14600,14600,14600,14600,0
20230710,153700,1111172560,14600,14600,14600,14600,0
20230710,153600,1111172560,14600,14600,14600,14600,0
20230710,153500,1111172560,14600,14600,14600,14600,0
20230710,153400,1111172560,14600,14600,14600,14600,0
20230710,153300,1111172560,14600,14600,14600,14600,0
20230710,153200,1111172560,14600,14600,14600,14600,0
20230710,153100,1111172560,14600,14600,14600,14600,0
20230710,153000,1111172560,14600,14600,14600,14600,838
20230710,152900,1098937760,14570,14570,14570,14570,0
20230710,152800,1098937760,14570,14570,14570,14570,0
20230710,152700,1098937760,14570,14570,14570,14570,0
20230710,152600,1098937760,14570,14570,14570,14570,0
20230710,152500,1098937760,14570,14570,14570,14570,0
20230710,152400,1098937760,14570,14570,14570,14570,0
20230710,152300,1098937760,14570,14570,14570,14570,0
20230710,152200,1098937760,14570,14570,14570,14570,0
20230710,152100,1098937760,14570,14570,14570,14570,0
20230710,152000,1098937760,14570,14570,14570,14570,0
20230710,151900,1098937760,14570,14620,14620,14570,307
20230710,151800,1094454320,14600,14600,14600,14590,131
20230710,151700,1092541730,14600,14590,14600,14590,156
20230710,151600,1090264140,14600,14660,14660,14600,889
20230710,151500,1077255820,14680,14650,14680,14650,145
20230710,151400,1075128180,14650,14600,14650,14600,269
20230710,151300,1071198840,14600,14600,14600,14600,283
20230710,151200,1067067040,14600,14570,14600,14570,2317
20230710,151100,1033243750,14580,14590,14590,14570,300
20230710,151000,1028868250,14580,14590,14600,14580,357
20230710,150900,1023657880,14590,14600,14600,14590,302
20230710,150800,1019249940,14600,14600,14600,14590,408
20230710,150700,1013294330,14600,14600,14600,14600,236
20230710,150600,1009848730,14600,14520,14600,14520,2090
20230710,150500,979462600,14520,14520,14520,14510,403
20230710,150400,973612030,14520,14520,14520,14520,354
20230710,150300,968471950,14520,14520,14520,14520,241
20230710,150200,964972630,14520,14520,14520,14520,323
20230710,150100,960282670,14520,14520,14520,14520,268
20230710,150000,956391310,14520,14520,14520,14510,586
20230710,145900,947883090,14520,14500,14520,14500,467
20230710,145800,941104670,14500,14500,14500,14490,615
20230710,145700,932187450,14490,14510,14510,14480,188
20230710,145600,929464090,14430,14470,14500,14430,1023
20230710,145500,914690110,14400,14400,14400,14400,0
20230710,145400,914690110,14400,14440,14450,14400,2978
20230710,145300,871763190,14440,14440,14440,14440,21
20230710,145200,871459950,14430,14430,14430,14430,100
20230710,145100,870016950,14430,14430,14430,14430,21
20230710,145000,869713920,14440,14440,14440,14440,35
20230710,144900,869208520,14440,14450,14450,14440,94
20230710,144800,867850320,14450,14450,14450,14450,10
20230710,144700,867705820,14450,14450,14450,14450,0
20230710,144600,867705820,14450,14450,14450,14450,200
20230710,144500,864815820,14450,14480,14480,14450,305
20230710,144400,860402480,14470,14470,14470,14470,0
20230710,144300,860402480,14470,14470,14470,14470,20
20230710,144200,860113080,14490,14490,14490,14490,20
20230710,144100,859823280,14510,14440,14530,14440,841
20230710,144000,847672760,14430,14470,14470,14430,1532
20230710,143900,825531100,14480,14510,14510,14480,1586
20230710,143800,802553750,14540,14520,14540,14510,334
20230710,143700,797704540,14520,14520,14520,14520,2
20230710,143600,797675500,14520,14520,14520,14510,198
20230710,143500,794802270,14520,14520,14520,14520,10
20230710,143400,794657070,14520,14510,14520,14510,70
20230710,143300,793640870,14520,14520,14520,14520,106
20230710,143200,792101750,14520,14530,14530,14520,82
20230710,143100,790911080,14530,14540,14540,14530,117
20230710,143000,789211060,14540,14540,14540,14540,9
20230710,142900,789080200,14540,14560,14560,14540,1554
20230710,142800,766472340,14560,14560,14560,14560,678
20230710,142700,756600660,14560,14570,14570,14560,4
20230710,142600,756542400,14570,14570,14570,14570,53
20230710,142500,755770190,14570,14570,14570,14570,0
20230710,142400,755770190,14570,14570,14570,14570,72
20230710,142300,754721150,14570,14570,14570,14570,301
20230710,142200,750335580,14570,14570,14570,14570,0
20230710,142100,750335580,14570,14570,14570,14570,20
20230710,142000,750044180,14580,14580,14580,14580,0
20230710,141900,750044180,14580,14590,14590,14580,12
20230710,141800,749869110,14570,14600,14600,14570,301
20230710,141700,745483010,14600,14620,14620,14600,26
20230710,141600,745102910,14620,14620,14620,14620,3
20230710,141500,745059050,14600,14600,14600,14600,1
20230710,141400,745044450,14610,14610,14610,14610,0
20230710,141300,745044450,14610,14610,14610,14610,1
20230710,141200,745029840,14610,14610,14610,14610,0
20230710,141100,745029840,14610,14610,14610,14610,0
20230710,141000,745029840,14610,14610,14610,14610,12
20230710,140900,744854520,14610,14610,14610,14610,20
20230710,140800,744562320,14610,14570,14610,14570,55
20230710,140700,743758970,14580,14610,14610,14580,3
20230710,140600,743715200,14590,14590,14590,14590,0
20230710,140500,743715200,14590,14610,14610,14590,416
20230710,140400,737639380,14620,14620,14620,14620,0
20230710,140300,737639380,14620,14620,14620,14620,38
20230710,140200,737083820,14640,14640,14640,14640,10
20230710,140100,736937420,14650,14650,14650,14650,0
20230710,140000,736937420,14650,14650,14650,14650,0
20230710,135900,736937420,14650,14650,14650,14650,0
20230710,135800,736937420,14650,14650,14650,14650,0
20230710,135700,736937420,14650,14650,14650,14650,0
20230710,135600,736937420,14650,14640,14650,14640,15
20230710,135500,736717810,14640,14640,14640,14640,1
20230710,135400,736703170,14640,14620,14640,14620,19
20230710,135300,736425350,14630,14630,14630,14630,3
20230710,135200,736381460,14620,14620,14620,14620,0
20230710,135100,736381460,14620,14620,14620,14620,0
20230710,135000,736381460,14620,14620,14620,14620,0
20230710,134900,736381460,14620,14620,14620,14620,100
20230710,134800,734919460,14620,14630,14630,14620,200
20230710,134700,731995440,14630,14630,14630,14630,80
20230710,134600,730825040,14630,14630,14630,14630,20
20230710,134500,730532440,14620,14620,14620,14620,0
20230710,134400,730532440,14620,14620,14620,14620,0
20230710,134300,730532440,14620,14620,14620,14620,0
20230710,134200,730532440,14620,14620,14620,14620,0
20230710,134100,730532440,14620,14620,14620,14620,102
20230710,134000,729041200,14610,14610,14610,14610,180
20230710,133900,726411400,14600,14580,14600,14550,249
20230710,133800,722786570,14580,14580,14580,14580,0
20230710,133700,722786570,14580,14580,14580,14580,0
20230710,133600,722786570,14580,14580,14580,14580,0
20230710,133500,722786570,14580,14580,14580,14580,0
20230710,133400,722786570,14580,14580,14580,14580,0
20230710,133300,722786570,14580,14580,14580,14580,0
20230710,133200,722786570,14580,14580,14580,14580,167
20230710,133100,720351710,14580,14580,14580,14580,206
20230710,133000,717348230,14580,14580,14580,14560,103
20230710,132900,715846530,14580,14580,14580,14580,68
20230710,132800,714855090,14580,14580,14580,14580,0
20230710,132700,714855090,14580,14580,14580,14580,10
20230710,132600,714709290,14580,14580,14580,14580,0
20230710,132500,714709290,14580,14580,14580,14580,104
20230710,132400,713192970,14590,14590,14590,14590,110
20230710,132300,711588070,14600,14600,14600,14600,203
20230710,132200,708624270,14600,14600,14600,14600,510
20230710,132100,701178270,14610,14610,14610,14610,20
20230710,132000,700886070,14610,14620,14620,14610,100
20230710,131900,699425020,14620,14640,14640,14620,89
20230710,131800,698122980,14650,14650,14650,14650,0
20230710,131700,698122980,14650,14650,14650,14650,1
20230710,131600,698108330,14640,14640,14640,14640,13
20230710,131500,697918010,14640,14640,14640,14640,30
20230710,131400,697478810,14630,14630,14630,14630,0
20230710,131300,697478810,14630,14630,14630,14630,0
20230710,131200,697478810,14630,14630,14630,14630,80
20230710,131100,696308410,14630,14640,14640,14630,113
20230710,131000,694654290,14630,14630,14630,14630,10
20230710,130900,694507990,14630,14630,14630,14630,0
20230710,130800,694507990,14630,14610,14630,14610,70
20230710,130700,693484080,14600,14600,14600,14600,0
20230710,130600,693484080,14600,14560,14600,14560,1604
20230710,130500,670083490,14500,14500,14500,14500,0
20230710,130400,670083490,14500,14500,14500,14500,0
20230710,130300,670083490,14500,14500,14500,14500,0
20230710,130200,670083490,14500,14500,14500,14500,0
20230710,130100,670083490,14500,14500,14500,14500,0
20230710,130000,670083490,14500,14500,14500,14500,0
20230710,125900,670083490,14500,14510,14510,14500,246
20230710,125800,666514940,14600,14600,14600,14600,0
20230710,125700,666514940,14600,14600,14600,14600,0
20230710,125600,666514940,14600,14550,14600,14510,368
20230710,125500,661161560,14610,14610,14610,14610,0
20230710,125400,661161560,14610,14610,14610,14610,7
20230710,125300,661059290,14610,14610,14610,14610,8
20230710,125200,660942410,14610,14610,14610,14610,3
20230710,125100,660898580,14610,14620,14620,14610,8
20230710,125000,660781690,14620,14620,14620,14620,73
20230710,124900,659714430,14620,14620,14620,14620,7
20230710,124800,659612090,14550,14550,14550,14550,255
20230710,124700,655901840,14550,14560,14560,14550,360
20230710,124600,650660270,14620,14620,14620,14620,25
20230710,124500,650294770,14630,14630,14630,14630,0
20230710,124400,650294770,14630,14630,14630,14630,0
20230710,124300,650294770,14630,14630,14630,14630,10
20230710,124200,650148470,14650,14650,14650,14650,0
20230710,124100,650148470,14650,14650,14650,14650,0
20230710,124000,650148470,14650,14650,14650,14650,0
20230710,123900,650148470,14650,14650,14650,14650,0
20230710,123800,650148470,14650,14650,14650,14650,0
20230710,123700,650148470,14650,14650,14650,14650,0
20230710,123600,650148470,14650,14650,14650,14650,0
20230710,123500,650148470,14650,14650,14650,14650,16
20230710,123400,649914070,14660,14660,14660,14660,5
20230710,123300,649840770,14660,14660,14660,14660,0
20230710,123200,649840770,14660,14660,14660,14660,0
20230710,123100,649840770,14660,14660,14660,14660,200
20230710,123000,646908770,14510,14580,14580,14510,208
20230710,122900,643885160,14590,14590,14590,14590,0
20230710,122800,643885160,14590,14590,14590,14590,20
20230710,122700,643593360,14600,14650,14650,14600,500
20230710,122600,636284520,14670,14670,14670,14670,0
20230710,122500,636284520,14670,14660,14670,14660,27
20230710,122400,635888680,14650,14650,14650,14650,0
20230710,122300,635888680,14650,14650,14650,14650,30
20230710,122200,635449180,14670,14670,14670,14670,1
20230710,122100,635434510,14690,14690,14690,14690,0
20230710,122000,635434510,14690,14640,14690,14640,85
20230710,121900,634188360,14620,14620,14620,14620,0
20230710,121800,634188360,14620,14620,14620,14620,0
20230710,121700,634188360,14620,14620,14620,14620,0
20230710,121600,634188360,14620,14620,14620,14620,0
20230710,121500,634188360,14620,14620,14620,14620,10
20230710,121400,634042160,14620,14620,14620,14620,10
20230710,121300,633895960,14730,14730,14730,14730,2
20230710,121200,633866500,14700,14700,14700,14700,56
20230710,121100,633043300,14650,14650,14650,14650,314
20230710,121000,628443200,14650,14650,14650,14650,0
20230710,120900,628443200,14650,14650,14650,14650,0
20230710,120800,628443200,14650,14650,14650,14650,0
20230710,120700,628443200,14650,14650,14650,14650,0
20230710,120600,628443200,14650,14660,14660,14650,20
20230710,120500,628150070,14650,14650,14650,14650,10
20230710,120400,628003570,14650,14650,14650,14650,0
20230710,120300,628003570,14650,14650,14650,14650,264
20230710,120200,624135970,14600,14600,14600,14600,20
20230710,120100,623843970,14590,14540,14590,14540,878
20230710,120000,611061370,14530,14540,14540,14530,303
20230710,115900,606655760,14530,14530,14530,14530,2
20230710,115800,606626700,14530,14540,14540,14530,14
20230710,115700,606423170,14540,14540,14540,14540,0
20230710,115600,606423170,14540,14540,14540,14540,100
20230710,115500,604969170,14540,14540,14540,14540,0
20230710,115400,604969170,14540,14540,14540,14540,100
20230710,115300,603515170,14540,14540,14540,14540,0
20230710,115200,603515170,14540,14540,14540,14540,0
20230710,115100,603515170,14540,14540,14540,14540,0
20230710,115000,603515170,14540,14540,14540,14540,23
20230710,114900,603180750,14510,14510,14510,14510,0
20230710,114800,603180750,14510,14510,14510,14510,0
20230710,114700,603180750,14510,14510,14510,14510,0
20230710,114600,603180750,14510,14510,14510,14510,0
20230710,114500,603180750,14510,14510,14510,14510,1
20230710,114400,603166240,14500,14510,14510,14500,5
20230710,114300,603093710,14540,14540,14540,14540,1
20230710,114200,603079170,14520,14520,14520,14520,211
20230710,114100,600015450,14520,14520,14520,14520,10
20230710,114000,599870250,14500,14500,14500,14500,784
20230710,113900,588502250,14500,14490,14500,14490,87
20230710,113800,587241550,14500,14500,14500,14500,69
20230710,113700,586241050,14500,14520,14520,14500,244
20230710,113600,582702160,14530,14530,14530,14530,0
20230710,113500,582702160,14530,14530,14530,14530,3
20230710,113400,582658570,14540,14540,14540,14540,49
20230710,113300,581946110,14550,14550,14550,14550,17
20230710,113200,581698760,14550,14550,14550,14550,0
20230710,113100,581698760,14550,14550,14550,14550,60
20230710,113000,580825760,14550,14550,14550,14550,1
20230710,112900,580811210,14550,14560,14560,14550,3
20230710,112800,580767550,14560,14560,14560,14560,0
20230710,112700,580767550,14560,14560,14560,14500,744
20230710,112600,569961850,14560,14560,14560,14560,38
20230710,112500,569408570,14560,14560,14560,14560,17
20230710,112400,569161050,14540,14500,14540,14500,6366
20230710,112300,476796020,14500,14500,14500,14500,5
20230710,112200,476723520,14500,14500,14500,14500,25
20230710,112100,476361020,14500,14500,14500,14500,0
20230710,112000,476361020,14500,14500,14500,14500,2
20230710,111900,476332020,14500,14500,14510,14500,335
20230710,111800,471474500,14500,14500,14500,14500,88
20230710,111700,470198500,14500,14500,14500,14490,96
20230710,111600,468806520,14500,14510,14510,14500,34
20230710,111500,468313470,14500,14500,14500,14500,29
20230710,111400,467892970,14490,14490,14490,14490,5
20230710,111300,467820520,14510,14520,14520,14480,839
20230710,111200,455664850,14500,14520,14520,14500,225
20230710,111100,452401670,14520,14510,14520,14510,61
20230710,111000,451516450,14520,14520,14520,14520,25
20230710,110900,451153450,14520,14570,14570,14510,85
20230710,110800,449918800,14570,14570,14570,14570,0
20230710,110700,449918800,14570,14490,14570,14490,1779
20230710,110600,424120780,14470,14460,14480,14460,97
20230710,110500,422717270,14450,14510,14510,14440,1001
20230710,110400,408225750,14510,14540,14540,14510,588
20230710,110300,399686280,14530,14560,14560,14530,559
20230710,110200,391560720,14570,14590,14590,14570,625
20230710,110100,382452570,14600,14600,14600,14600,183
20230710,110000,379780770,14610,14570,14610,14570,437
20230710,105900,373406510,14580,14580,14580,14580,333
20230710,105800,368551370,14580,14600,14600,14580,100
20230710,105700,367092370,14590,14610,14610,14590,487
20230710,105600,359982580,14610,14620,14620,14610,62
20230710,105500,359076740,14610,14610,14610,14610,475
20230710,105400,352136990,14610,14640,14640,14610,204
20230710,105300,349153550,14650,14650,14650,14650,9
20230710,105200,349021700,14650,14650,14650,14650,90
20230710,105100,347703200,14600,14610,14610,14600,1003
20230710,105000,333058240,14650,14650,14650,14650,10
20230710,104900,332911740,14650,14600,14650,14590,280
20230710,104800,328821390,14600,14600,14600,14590,510
20230710,104700,321377990,14600,14600,14600,14590,401
20230710,104600,315526840,14600,14600,14600,14600,0
20230710,104500,315526840,14600,14660,14660,14600,1474
20230710,104400,293962800,14660,14660,14660,14660,0
20230710,104300,293962800,14660,14660,14660,14660,0
20230710,104200,293962800,14660,14660,14670,14660,23
20230710,104100,293625580,14660,14660,14660,14660,6
20230710,104000,293537620,14660,14700,14700,14660,137
20230710,103900,291526980,14660,14660,14660,14660,0
20230710,103800,291526980,14660,14650,14660,14650,202
20230710,103700,288567080,14650,14680,14680,14650,347
20230710,103600,283478960,14680,14690,14700,14680,329
20230710,103500,278647250,14690,14710,14710,14690,433
20230710,103400,272283230,14710,14760,14760,14710,712
20230710,103300,261791370,14760,14760,14760,14760,5
20230710,103200,261717570,14750,14810,14810,14750,923
20230710,103100,248086570,14820,14820,14820,14820,31
20230710,103000,247627150,14820,14820,14820,14820,135
20230710,102900,245626450,14820,14820,14820,14820,15
20230710,102800,245404150,14830,14810,14830,14810,31
20230710,102700,244945020,14830,14830,14830,14830,105
20230710,102600,243387870,14840,14850,14850,14840,423
20230710,102500,237110430,14850,14900,14900,14850,25
20230710,102400,236738350,14900,14940,14940,14900,1177
20230710,102300,219177920,14940,14960,14960,14940,465
20230710,102200,212227130,15020,15010,15020,15010,53
20230710,102100,211431300,15020,15040,15040,15020,107
20230710,102000,209824080,15040,15060,15060,15040,400
20230710,101900,203800610,15070,15070,15070,15070,0
20230710,101800,203800610,15070,15070,15070,15070,302
20230710,101700,199249470,15130,15130,15130,15130,5
20230710,101600,199173820,15060,15060,15060,15060,5
20230710,101500,199098520,15060,15120,15120,15060,904
20230710,101400,185447260,15150,15150,15150,15150,9
20230710,101300,185310910,15160,15160,15160,15160,20
20230710,101200,185007710,15180,15180,15180,15180,0
20230710,101100,185007710,15180,15200,15200,15180,300
20230710,101000,180451710,15200,15210,15210,15200,51
20230710,100900,179676500,15240,15240,15240,15240,0
20230710,100800,179676500,15240,15240,15240,15240,0
20230710,100700,179676500,15240,15200,15240,15200,32
20230710,100600,179189100,15200,15200,15200,15200,493
20230710,100500,171695500,15160,15160,15160,15160,0
20230710,100400,171695500,15160,15160,15160,15160,1
20230710,100300,171680340,15200,15200,15200,15200,0
20230710,100200,171680340,15200,15200,15200,15200,0
20230710,100100,171680340,15200,15200,15210,15200,975
20230710,100000,156859340,15190,15190,15190,15190,0
20230710,095900,156859340,15190,15190,15190,15190,60
20230710,095800,155947940,15110,15110,15110,15110,0
20230710,095700,155947940,15110,15110,15110,15110,0
20230710,095600,155947940,15110,15110,15110,15110,33
20230710,095500,155449310,15110,15110,15110,15110,0
20230710,095400,155449310,15110,15110,15110,15110,335
20230710,095300,150387460,15110,15110,15110,15110,0
20230710,095200,150387460,15110,15110,15110,15110,140
20230710,095100,148272060,15110,15110,15110,15110,0
20230710,095000,148272060,15110,15110,15110,15110,100
20230710,094900,146761060,15110,15110,15110,15110,0
20230710,094800,146761060,15110,15200,15200,15110,671
20230710,094700,136614550,15130,15130,15130,15130,50
20230710,094600,135858050,15210,15210,15210,15200,925
20230710,094500,121789800,15200,15170,15200,15170,999
20230710,094400,106609150,15190,15180,15190,15180,50
20230710,094300,105849670,15180,15180,15180,15180,81
20230710,094200,104620090,15110,15110,15110,15110,0
20230710,094100,104620090,15110,15110,15110,15110,40
20230710,094000,104015690,15110,15110,15110,15110,0
20230710,093900,104015690,15110,15110,15110,15110,3
20230710,093800,103970360,15110,15110,15110,15110,3
20230710,093700,103925030,15050,15050,15050,15050,0
20230710,093600,103925030,15050,15030,15110,15030,605
20230710,093500,94823360,15020,14950,15020,14950,2156
20230710,093400,62552990,14950,14950,14950,14950,3
20230710,093300,62508140,14950,14950,14950,14950,13
20230710,093200,62313790,14950,14970,14970,14950,79
20230710,093100,61132370,14970,14970,14970,14970,0
20230710,093000,61132370,14970,14980,14980,14970,23
20230710,092900,60787910,14980,15000,15000,14980,71
20230710,092800,59723670,15030,15030,15030,15030,1
20230710,092700,59708640,15030,15030,15030,15030,0
20230710,092600,59708640,15030,15030,15030,15030,0
20230710,092500,59708640,15030,15050,15050,15030,9
20230710,092400,59573320,15050,15050,15050,15050,0
20230710,092300,59573320,15050,15050,15050,15050,100
20230710,092200,58068320,15110,15110,15110,15110,94
20230710,092100,56647980,15190,15170,15190,15130,609
20230710,092000,47417330,15180,15180,15180,15180,2
20230710,091900,47386970,15110,15110,15110,15110,106
20230710,091800,45785310,15100,15100,15100,15100,90
20230710,091700,44426310,15040,15040,15040,15040,119
20230710,091600,42636550,15040,15040,15040,15040,180
20230710,091500,39929350,15040,15040,15040,15040,203
20230710,091400,36876230,15040,15040,15040,15040,10
20230710,091300,36725830,15040,15040,15040,15040,10
20230710,091200,36575430,15040,15040,15040,15040,186
20230710,091100,33777990,15040,15040,15040,15040,1
20230710,091000,33762950,15040,15040,15040,15040,10
20230710,090900,33612550,15040,15040,15040,15040,0
20230710,090800,33612550,15040,15000,15040,14970,435
20230710,090700,27095850,15000,15000,15000,15000,15
20230710,090600,26870850,15000,15000,15000,15000,64
20230710,090500,25910850,15000,15040,15040,15000,300
20230710,090400,21409330,15100,15100,15100,15100,1
20230710,090300,21394230,15100,15100,15100,15090,126
20230710,090200,19492630,15100,15100,15100,15100,79
20230710,090100,18299730,15080,15090,15090,15080,340
20230710,090000,13170330,15090,14910,15090,14910,883