KissMeData/270660/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,203400,641084750,14600,14600,14600,14600,1240
20230710,203300,641084750,14600,14600,14600,14600,0
20230710,203200,641084750,14600,14600,14600,14600,0
20230710,203100,641084750,14600,14600,14600,14600,0
20230710,203000,641084750,14600,14600,14600,14600,0
20230710,202900,641084750,14600,14600,14600,14600,0
20230710,202800,641084750,14600,14600,14600,14600,0
20230710,202700,641084750,14600,14600,14600,14600,0
20230710,202600,641084750,14600,14600,14600,14600,0
20230710,202500,641084750,14600,14600,14600,14600,0
20230710,202400,641084750,14600,14600,14600,14600,0
20230710,202300,641084750,14600,14600,14600,14600,0
20230710,202200,641084750,14600,14600,14600,14600,0
20230710,202100,641084750,14600,14600,14600,14600,0
20230710,202000,641084750,14600,14600,14600,14600,0
20230710,201900,641084750,14600,14600,14600,14600,0
20230710,201800,641084750,14600,14600,14600,14600,0
20230710,201700,641084750,14600,14600,14600,14600,0
20230710,201600,641084750,14600,14600,14600,14600,0
20230710,201500,641084750,14600,14600,14600,14600,0
20230710,201400,641084750,14600,14600,14600,14600,0
20230710,201300,641084750,14600,14600,14600,14600,0
20230710,201200,641084750,14600,14600,14600,14600,0
20230710,201100,641084750,14600,14600,14600,14600,0
20230710,201000,641084750,14600,14600,14600,14600,0
20230710,200900,641084750,14600,14600,14600,14600,0
20230710,200800,641084750,14600,14600,14600,14600,0
20230710,200700,641084750,14600,14600,14600,14600,0
20230710,200600,641084750,14600,14600,14600,14600,0
20230710,200500,641084750,14600,14600,14600,14600,0
20230710,200400,641084750,14600,14600,14600,14600,1240
20230710,200300,641084750,14600,14600,14600,14600,0
20230710,200200,641084750,14600,14600,14600,14600,0
20230710,200100,641084750,14600,14600,14600,14600,0
20230710,200000,641084750,14600,14600,14600,14600,0
20230710,195900,641084750,14600,14600,14600,14600,0
20230710,195800,641084750,14600,14600,14600,14600,0
20230710,195700,641084750,14600,14600,14600,14600,0
20230710,195600,641084750,14600,14600,14600,14600,0
20230710,195500,641084750,14600,14600,14600,14600,0
20230710,195400,641084750,14600,14600,14600,14600,0
20230710,195300,641084750,14600,14600,14600,14600,0
20230710,195200,641084750,14600,14600,14600,14600,0
20230710,195100,641084750,14600,14600,14600,14600,0
20230710,195000,641084750,14600,14600,14600,14600,0
20230710,194900,641084750,14600,14600,14600,14600,0
20230710,194800,641084750,14600,14600,14600,14600,0
20230710,194700,641084750,14600,14600,14600,14600,0
20230710,194600,641084750,14600,14600,14600,14600,0
20230710,194500,641084750,14600,14600,14600,14600,0
20230710,194400,641084750,14600,14600,14600,14600,0
20230710,194300,641084750,14600,14600,14600,14600,0
20230710,194200,641084750,14600,14600,14600,14600,0
20230710,194100,641084750,14600,14600,14600,14600,0
20230710,194000,641084750,14600,14600,14600,14600,0
20230710,193900,641084750,14600,14600,14600,14600,0
20230710,193800,641084750,14600,14600,14600,14600,0
20230710,193700,641084750,14600,14600,14600,14600,0
20230710,193600,641084750,14600,14600,14600,14600,0
20230710,193500,641084750,14600,14600,14600,14600,0
20230710,193400,641084750,14600,14600,14600,14600,1240
20230710,193300,641084750,14600,14600,14600,14600,0
20230710,193200,641084750,14600,14600,14600,14600,0
20230710,193100,641084750,14600,14600,14600,14600,0
20230710,193000,641084750,14600,14600,14600,14600,0
20230710,192900,641084750,14600,14600,14600,14600,0
20230710,192800,641084750,14600,14600,14600,14600,0
20230710,192700,641084750,14600,14600,14600,14600,0
20230710,192600,641084750,14600,14600,14600,14600,0
20230710,192500,641084750,14600,14600,14600,14600,0
20230710,192400,641084750,14600,14600,14600,14600,0
20230710,192300,641084750,14600,14600,14600,14600,0
20230710,192200,641084750,14600,14600,14600,14600,0
20230710,192100,641084750,14600,14600,14600,14600,0
20230710,192000,641084750,14600,14600,14600,14600,0
20230710,191900,641084750,14600,14600,14600,14600,0
20230710,191800,641084750,14600,14600,14600,14600,0
20230710,191700,641084750,14600,14600,14600,14600,0
20230710,191600,641084750,14600,14600,14600,14600,0
20230710,191500,641084750,14600,14600,14600,14600,0
20230710,191400,641084750,14600,14600,14600,14600,0
20230710,191300,641084750,14600,14600,14600,14600,0
20230710,191200,641084750,14600,14600,14600,14600,0
20230710,191100,641084750,14600,14600,14600,14600,0
20230710,191000,641084750,14600,14600,14600,14600,0
20230710,190900,641084750,14600,14600,14600,14600,0
20230710,190800,641084750,14600,14600,14600,14600,0
20230710,190700,641084750,14600,14600,14600,14600,0
20230710,190600,641084750,14600,14600,14600,14600,0
20230710,190500,641084750,14600,14600,14600,14600,0
20230710,190400,641084750,14600,14600,14600,14600,1240
20230710,190300,641084750,14600,14600,14600,14600,0
20230710,190200,641084750,14600,14600,14600,14600,0
20230710,190100,641084750,14600,14600,14600,14600,0
20230710,190000,641084750,14600,14600,14600,14600,0
20230710,185900,641084750,14600,14600,14600,14600,0
20230710,185800,641084750,14600,14600,14600,14600,0
20230710,185700,641084750,14600,14600,14600,14600,0
20230710,185600,641084750,14600,14600,14600,14600,0
20230710,185500,641084750,14600,14600,14600,14600,0
20230710,185400,641084750,14600,14600,14600,14600,0
20230710,185300,641084750,14600,14600,14600,14600,0
20230710,185200,641084750,14600,14600,14600,14600,0
20230710,185100,641084750,14600,14600,14600,14600,0
20230710,185000,641084750,14600,14600,14600,14600,0
20230710,184900,641084750,14600,14600,14600,14600,0
20230710,184800,641084750,14600,14600,14600,14600,0
20230710,184700,641084750,14600,14600,14600,14600,0
20230710,184600,641084750,14600,14600,14600,14600,0
20230710,184500,641084750,14600,14600,14600,14600,0
20230710,184400,641084750,14600,14600,14600,14600,0
20230710,184300,641084750,14600,14600,14600,14600,0
20230710,184200,641084750,14600,14600,14600,14600,0
20230710,184100,641084750,14600,14600,14600,14600,0
20230710,184000,641084750,14600,14600,14600,14600,0
20230710,183900,641084750,14600,14600,14600,14600,0
20230710,183800,641084750,14600,14600,14600,14600,0
20230710,183700,641084750,14600,14600,14600,14600,0
20230710,183600,641084750,14600,14600,14600,14600,0
20230710,183500,641084750,14600,14600,14600,14600,0
20230710,183400,641084750,14600,14600,14600,14600,1240
20230710,183300,641084750,14600,14600,14600,14600,0
20230710,183200,641084750,14600,14600,14600,14600,0
20230710,183100,641084750,14600,14600,14600,14600,0
20230710,183000,641084750,14600,14600,14600,14600,0
20230710,182900,641084750,14600,14600,14600,14600,0
20230710,182800,641084750,14600,14600,14600,14600,0
20230710,182700,641084750,14600,14600,14600,14600,0
20230710,182600,641084750,14600,14600,14600,14600,0
20230710,182500,641084750,14600,14600,14600,14600,0
20230710,182400,641084750,14600,14600,14600,14600,0
20230710,182300,641084750,14600,14600,14600,14600,0
20230710,182200,641084750,14600,14600,14600,14600,0
20230710,182100,641084750,14600,14600,14600,14600,0
20230710,182000,641084750,14600,14600,14600,14600,0
20230710,181900,641084750,14600,14600,14600,14600,0
20230710,181800,641084750,14600,14600,14600,14600,0
20230710,181700,641084750,14600,14600,14600,14600,0
20230710,181600,641084750,14600,14600,14600,14600,0
20230710,181500,641084750,14600,14600,14600,14600,0
20230710,181400,641084750,14600,14600,14600,14600,0
20230710,181300,641084750,14600,14600,14600,14600,0
20230710,181200,641084750,14600,14600,14600,14600,0
20230710,181100,641084750,14600,14600,14600,14600,0
20230710,181000,641084750,14600,14600,14600,14600,0
20230710,180900,641084750,14600,14600,14600,14600,0
20230710,180800,641084750,14600,14600,14600,14600,0
20230710,180700,641084750,14600,14600,14600,14600,0
20230710,180600,641084750,14600,14600,14600,14600,0
20230710,180500,641084750,14600,14600,14600,14600,0
20230710,180400,641084750,14600,14600,14600,14600,1240
20230710,180300,641084750,14600,14600,14600,14600,0
20230710,180200,641084750,14600,14600,14600,14600,0
20230710,180100,641084750,14600,14600,14600,14600,0
20230710,180000,641084750,14600,14600,14600,14600,0
20230710,175900,641084750,14600,14600,14600,14600,0
20230710,175800,641084750,14600,14600,14600,14600,0
20230710,175700,641084750,14600,14600,14600,14600,0
20230710,175600,641084750,14600,14600,14600,14600,0
20230710,175500,641084750,14600,14600,14600,14600,0
20230710,175400,641084750,14600,14600,14600,14600,0
20230710,175300,641084750,14600,14600,14600,14600,0
20230710,175200,641084750,14600,14600,14600,14600,0
20230710,175100,641084750,14600,14600,14600,14600,0
20230710,175000,641084750,14600,14600,14600,14600,0
20230710,174900,641084750,14600,14600,14600,14600,0
20230710,174800,641084750,14600,14600,14600,14600,0
20230710,174700,641084750,14600,14600,14600,14600,0
20230710,174600,641084750,14600,14600,14600,14600,0
20230710,174500,641084750,14600,14600,14600,14600,0
20230710,174400,641084750,14600,14600,14600,14600,0
20230710,174300,641084750,14600,14600,14600,14600,0
20230710,174200,641084750,14600,14600,14600,14600,0
20230710,174100,641084750,14600,14600,14600,14600,0
20230710,174000,641084750,14600,14600,14600,14600,0
20230710,173900,641084750,14600,14600,14600,14600,0
20230710,173800,641084750,14600,14600,14600,14600,0
20230710,173700,641084750,14600,14600,14600,14600,0
20230710,173600,641084750,14600,14600,14600,14600,0
20230710,173500,641084750,14600,14600,14600,14600,0
20230710,173400,641084750,14600,14600,14600,14600,1240
20230710,173300,641084750,14600,14600,14600,14600,0
20230710,173200,641084750,14600,14600,14600,14600,0
20230710,173100,641084750,14600,14600,14600,14600,0
20230710,173000,641084750,14600,14600,14600,14600,0
20230710,172900,641084750,14600,14600,14600,14600,0
20230710,172800,641084750,14600,14600,14600,14600,0
20230710,172700,641084750,14600,14600,14600,14600,0
20230710,172600,641084750,14600,14600,14600,14600,0
20230710,172500,641084750,14600,14600,14600,14600,0
20230710,172400,641084750,14600,14600,14600,14600,0
20230710,172300,641084750,14600,14600,14600,14600,0
20230710,172200,641084750,14600,14600,14600,14600,0
20230710,172100,641084750,14600,14600,14600,14600,0
20230710,172000,641084750,14600,14600,14600,14600,0
20230710,171900,641084750,14600,14600,14600,14600,0
20230710,171800,641084750,14600,14600,14600,14600,0
20230710,171700,641084750,14600,14600,14600,14600,0
20230710,171600,641084750,14600,14600,14600,14600,0
20230710,171500,641084750,14600,14600,14600,14600,0
20230710,171400,641084750,14600,14600,14600,14600,0
20230710,171300,641084750,14600,14600,14600,14600,0
20230710,171200,641084750,14600,14600,14600,14600,0
20230710,171100,641084750,14600,14600,14600,14600,0
20230710,171000,641084750,14600,14600,14600,14600,0
20230710,170900,641084750,14600,14600,14600,14600,0
20230710,170800,641084750,14600,14600,14600,14600,0
20230710,170700,641084750,14600,14600,14600,14600,0
20230710,170600,641084750,14600,14600,14600,14600,0
20230710,170500,641084750,14600,14600,14600,14600,0
20230710,170400,641084750,14600,14600,14600,14600,1240
20230710,170300,641084750,14600,14600,14600,14600,0
20230710,170200,641084750,14600,14600,14600,14600,0
20230710,170100,641084750,14600,14600,14600,14600,0
20230710,170000,641084750,14600,14600,14600,14600,0
20230710,165900,641084750,14600,14600,14600,14600,0
20230710,165800,641084750,14600,14600,14600,14600,0
20230710,165700,641084750,14600,14600,14600,14600,0
20230710,165600,641084750,14600,14600,14600,14600,0
20230710,165500,641084750,14600,14600,14600,14600,0
20230710,165400,641084750,14600,14600,14600,14600,0
20230710,165300,641084750,14600,14600,14600,14600,0
20230710,165200,641084750,14600,14600,14600,14600,0
20230710,165100,641084750,14600,14600,14600,14600,0
20230710,165000,641084750,14600,14600,14600,14600,0
20230710,164900,641084750,14600,14600,14600,14600,0
20230710,164800,641084750,14600,14600,14600,14600,0
20230710,164700,641084750,14600,14600,14600,14600,0
20230710,164600,641084750,14600,14600,14600,14600,0
20230710,164500,641084750,14600,14600,14600,14600,0
20230710,164400,641084750,14600,14600,14600,14600,0
20230710,164300,641084750,14600,14600,14600,14600,0
20230710,164200,641084750,14600,14600,14600,14600,0
20230710,164100,641084750,14600,14600,14600,14600,0
20230710,164000,641084750,14600,14600,14600,14600,0
20230710,163900,641084750,14600,14600,14600,14600,0
20230710,163800,641084750,14600,14600,14600,14600,0
20230710,163700,641084750,14600,14600,14600,14600,0
20230710,163600,641084750,14600,14600,14600,14600,0
20230710,163500,641084750,14600,14600,14600,14600,0
20230710,163400,641084750,14600,14600,14600,14600,1240
20230710,163300,641084750,14600,14600,14600,14600,0
20230710,163200,641084750,14600,14600,14600,14600,0
20230710,163100,641084750,14600,14600,14600,14600,0
20230710,163000,641084750,14600,14600,14600,14600,0
20230710,162900,641084750,14600,14600,14600,14600,0
20230710,162800,641084750,14600,14600,14600,14600,0
20230710,162700,641084750,14600,14600,14600,14600,0
20230710,162600,641084750,14600,14600,14600,14600,0
20230710,162500,641084750,14600,14600,14600,14600,0
20230710,162400,641084750,14600,14600,14600,14600,0
20230710,162300,641084750,14600,14600,14600,14600,0
20230710,162200,641084750,14600,14600,14600,14600,0
20230710,162100,641084750,14600,14600,14600,14600,0
20230710,162000,641084750,14600,14600,14600,14600,0
20230710,161900,641084750,14600,14600,14600,14600,0
20230710,161800,641084750,14600,14600,14600,14600,0
20230710,161700,641084750,14600,14600,14600,14600,0
20230710,161600,641084750,14600,14600,14600,14600,0
20230710,161500,641084750,14600,14600,14600,14600,0
20230710,161400,641084750,14600,14600,14600,14600,0
20230710,161300,641084750,14600,14600,14600,14600,0
20230710,161200,641084750,14600,14600,14600,14600,0
20230710,161100,641084750,14600,14600,14600,14600,0
20230710,161000,641084750,14600,14600,14600,14600,0
20230710,160900,641084750,14600,14600,14600,14600,0
20230710,160800,641084750,14600,14600,14600,14600,0
20230710,160700,641084750,14600,14600,14600,14600,0
20230710,160600,641084750,14600,14600,14600,14600,0
20230710,160500,641084750,14600,14600,14600,14600,0
20230710,160400,641084750,14600,14600,14600,14600,1240
20230710,160300,641084750,14600,14600,14600,14600,0
20230710,160200,641084750,14600,14600,14600,14600,0
20230710,160100,641084750,14600,14600,14600,14600,0
20230710,160000,641084750,14600,14600,14600,14600,0
20230710,155900,641084750,14600,14600,14600,14600,0
20230710,155800,641084750,14600,14600,14600,14600,0
20230710,155700,641084750,14600,14600,14600,14600,0
20230710,155600,641084750,14600,14600,14600,14600,0
20230710,155500,641084750,14600,14600,14600,14600,0
20230710,155400,641084750,14600,14600,14600,14600,0
20230710,155300,641084750,14600,14600,14600,14600,0
20230710,155200,641084750,14600,14600,14600,14600,0
20230710,155100,641084750,14600,14600,14600,14600,0
20230710,155000,641084750,14600,14600,14600,14600,0
20230710,154900,641084750,14600,14600,14600,14600,0
20230710,154800,641084750,14600,14600,14600,14600,0
20230710,154700,641084750,14600,14600,14600,14600,0
20230710,154600,641084750,14600,14600,14600,14600,0
20230710,154500,641084750,14600,14600,14600,14600,0
20230710,154400,641084750,14600,14600,14600,14600,0
20230710,154300,641084750,14600,14600,14600,14600,0
20230710,154200,641084750,14600,14600,14600,14600,0
20230710,154100,641084750,14600,14600,14600,14600,0
20230710,154000,641084750,14600,14600,14600,14600,0
20230710,153900,641084750,14600,14600,14600,14600,0
20230710,153800,641084750,14600,14600,14600,14600,0
20230710,153700,641084750,14600,14600,14600,14600,0
20230710,153600,641084750,14600,14600,14600,14600,0
20230710,153500,641084750,14600,14600,14600,14600,0
20230710,153400,641084750,14600,14600,14600,14600,1240
20230710,153300,641084750,14600,14600,14600,14600,0
20230710,153200,641084750,14600,14600,14600,14600,0
20230710,153100,641084750,14600,14600,14600,14600,0
20230710,153000,641084750,14600,14600,14600,14600,1240
20230710,152900,622980750,14620,14620,14620,14620,0
20230710,152800,622980750,14620,14620,14620,14620,0
20230710,152700,622980750,14620,14620,14620,14620,0
20230710,152600,622980750,14620,14620,14620,14620,0
20230710,152500,622980750,14620,14620,14620,14620,0
20230710,152400,622980750,14620,14620,14620,14620,0
20230710,152300,622980750,14620,14620,14620,14620,0
20230710,152200,622980750,14620,14620,14620,14620,0
20230710,152100,622980750,14620,14620,14620,14620,0
20230710,152000,622980750,14620,14620,14620,14620,0
20230710,151900,622980750,14620,14620,14620,14620,20
20230710,151800,622688350,14610,14610,14610,14610,0
20230710,151700,622688350,14610,14610,14610,14610,0
20230710,151600,622688350,14610,14610,14610,14610,218
20230710,151500,619503370,14610,14610,14610,14610,36
20230710,151400,618977410,14610,14600,14610,14600,156
20230710,151300,616699310,14600,14600,14600,14600,6
20230710,151200,616611710,14610,14600,14610,14600,243
20230710,151100,613061500,14600,14600,14600,14600,103
20230710,151000,611557700,14600,14630,14630,14600,123
20230710,150900,609760980,14660,14640,14660,14610,696
20230710,150800,599577400,14610,14620,14620,14610,100
20230710,150700,598115900,14620,14620,14620,14620,11
20230710,150600,597955080,14620,14640,14640,14620,450
20230710,150500,591373940,14640,14650,14650,14640,397
20230710,150400,585561440,14670,14670,14710,14670,83
20230710,150300,584343790,14670,14650,14670,14650,250
20230710,150200,580681210,14650,14650,14650,14650,9
20230710,150100,580549360,14650,14650,14650,14650,185
20230710,150000,577839110,14650,14650,14650,14650,0
20230710,145900,577839110,14650,14650,14650,14650,0
20230710,145800,577839110,14650,14650,14650,14650,0
20230710,145700,577839110,14650,14650,14650,14650,3
20230710,145600,577795160,14650,14640,14650,14640,8
20230710,145500,577678010,14640,14640,14650,14640,381
20230710,145400,572099170,14640,14640,14640,14640,192
20230710,145300,569288290,14630,14640,14640,14630,111
20230710,145200,567664350,14630,14630,14630,14630,100
20230710,145100,566201350,14630,14640,14640,14630,10
20230710,145000,566055010,14630,14630,14630,14630,0
20230710,144900,566055010,14630,14670,14670,14630,285
20230710,144800,561881920,14650,14660,14660,14650,863
20230710,144700,549234950,14670,14680,14680,14670,392
20230710,144600,543484250,14680,14680,14680,14680,13
20230710,144500,543293410,14690,14690,14690,14690,13
20230710,144400,543102440,14690,14690,14700,14690,15
20230710,144300,542882030,14690,14700,14700,14680,189
20230710,144200,540106190,14690,14690,14690,14690,40
20230710,144100,539518590,14680,14680,14680,14680,354
20230710,144000,534321870,14680,14690,14690,14680,99
20230710,143900,532867790,14690,14690,14690,14690,50
20230710,143800,532133290,14690,14690,14690,14690,71
20230710,143700,531090300,14690,14690,14690,14690,2
20230710,143600,531060920,14690,14700,14700,14690,292
20230710,143500,526768790,14700,14700,14700,14700,40
20230710,143400,526180790,14710,14720,14720,14710,534
20230710,143300,518320990,14720,14720,14720,14720,193
20230710,143200,515480030,14720,14720,14720,14720,0
20230710,143100,515480030,14720,14720,14720,14720,198
20230710,143000,512565470,14730,14740,14740,14730,362
20230710,142900,507233190,14760,14760,14760,14760,0
20230710,142800,507233190,14760,14760,14760,14760,3
20230710,142700,507188910,14760,14760,14760,14760,48
20230710,142600,506480430,14760,14760,14760,14760,20
20230710,142500,506185230,14760,14760,14760,14760,80
20230710,142400,505004430,14760,14760,14760,14760,5
20230710,142300,504930630,14760,14750,14760,14750,30
20230710,142200,504487840,14760,14760,14760,14760,55
20230710,142100,503676040,14760,14760,14760,14760,0
20230710,142000,503676040,14760,14760,14760,14760,5
20230710,141900,503602240,14730,14740,14740,14730,31
20230710,141800,503145590,14730,14730,14730,14730,0
20230710,141700,503145590,14730,14730,14730,14730,11
20230710,141600,502983560,14730,14730,14730,14730,0
20230710,141500,502983560,14730,14730,14730,14730,73
20230710,141400,501908270,14740,14760,14760,14740,37
20230710,141300,501362580,14760,14760,14760,14760,0
20230710,141200,501362580,14760,14760,14760,14760,16
20230710,141100,501126420,14750,14750,14750,14750,274
20230710,141000,497084920,14760,14760,14760,14760,0
20230710,140900,497084920,14760,14760,14760,14760,5
20230710,140800,497011120,14760,14760,14760,14760,5
20230710,140700,496937320,14760,14760,14760,14760,30
20230710,140600,496494520,14770,14790,14790,14770,1016
20230710,140500,481469210,14790,14790,14790,14790,110
20230710,140400,479842310,14800,14800,14800,14800,0
20230710,140300,479842310,14800,14800,14800,14800,100
20230710,140200,478362310,14800,14800,14800,14800,24
20230710,140100,478007110,14800,14800,14800,14800,68
20230710,140000,477000710,14800,14800,14800,14800,0
20230710,135900,477000710,14800,14800,14800,14790,52
20230710,135800,476231590,14800,14800,14800,14800,0
20230710,135700,476231590,14800,14800,14800,14800,1
20230710,135600,476216790,14800,14800,14800,14800,56
20230710,135500,475387990,14800,14800,14800,14800,0
20230710,135400,475387990,14800,14800,14800,14800,8
20230710,135300,475269590,14800,14800,14800,14800,20
20230710,135200,474973590,14800,14800,14800,14800,0
20230710,135100,474973590,14800,14800,14800,14800,1
20230710,135000,474958790,14800,14800,14800,14790,145
20230710,134900,472812880,14800,14800,14800,14800,88
20230710,134800,471510480,14800,14800,14800,14800,1
20230710,134700,471495680,14830,14830,14830,14830,10
20230710,134600,471347380,14830,14830,14830,14830,2
20230710,134500,471317720,14830,14830,14830,14830,11
20230710,134400,471154590,14830,14830,14830,14830,0
20230710,134300,471154590,14830,14830,14830,14830,0
20230710,134200,471154590,14830,14830,14830,14830,0
20230710,134100,471154590,14830,14830,14830,14830,0
20230710,134000,471154590,14830,14800,14830,14800,24
20230710,133900,470799120,14800,14820,14820,14800,2
20230710,133800,470769500,14790,14790,14790,14790,0
20230710,133700,470769500,14790,14790,14790,14790,145
20230710,133600,468624950,14790,14790,14790,14790,110
20230710,133500,466998050,14850,14850,14850,14850,0
20230710,133400,466998050,14850,14850,14850,14850,0
20230710,133300,466998050,14850,14850,14850,14850,0
20230710,133200,466998050,14850,14850,14850,14850,2
20230710,133100,466968350,14850,14850,14850,14850,1
20230710,133000,466953500,14790,14790,14790,14790,0
20230710,132900,466953500,14790,14790,14790,14790,0
20230710,132800,466953500,14790,14800,14800,14790,653
20230710,132700,457295470,14860,14860,14860,14860,0
20230710,132600,457295470,14860,14860,14860,14860,0
20230710,132500,457295470,14860,14860,14860,14860,0
20230710,132400,457295470,14860,14860,14860,14860,0
20230710,132300,457295470,14860,14860,14860,14860,0
20230710,132200,457295470,14860,14860,14860,14860,0
20230710,132100,457295470,14860,14860,14860,14860,50
20230710,132000,456552470,14860,14860,14860,14860,0
20230710,131900,456552470,14860,14800,14860,14800,60
20230710,131800,455662350,14810,14810,14810,14810,10
20230710,131700,455514250,14810,14810,14810,14810,0
20230710,131600,455514250,14810,14810,14810,14810,0
20230710,131500,455514250,14810,14810,14810,14810,8
20230710,131400,455395770,14850,14850,14850,14850,20
20230710,131300,455098770,14860,14860,14860,14860,2
20230710,131200,455069050,14870,14870,14870,14870,0
20230710,131100,455069050,14870,14870,14870,14870,0
20230710,131000,455069050,14870,14870,14870,14870,0
20230710,130900,455069050,14870,14870,14870,14870,22
20230710,130800,454741910,14870,14870,14870,14870,476
20230710,130700,447663790,14870,14860,14870,14860,524
20230710,130600,439873590,14860,14860,14860,14860,0
20230710,130500,439873590,14860,14860,14860,14860,0
20230710,130400,439873590,14860,14860,14860,14860,10
20230710,130300,439724990,14860,14860,14860,14860,0
20230710,130200,439724990,14860,14860,14860,14860,0
20230710,130100,439724990,14860,14860,14860,14860,0
20230710,130000,439724990,14860,14860,14860,14860,1
20230710,125900,439710130,14870,14870,14870,14870,0
20230710,125800,439710130,14870,14870,14870,14870,0
20230710,125700,439710130,14870,14870,14870,14870,0
20230710,125600,439710130,14870,14870,14870,14870,0
20230710,125500,439710130,14870,14870,14870,14870,12
20230710,125400,439531690,14790,14790,14790,14790,2
20230710,125300,439502110,14790,14840,14870,14790,251
20230710,125200,435772160,14840,14840,14840,14840,14
20230710,125100,435564400,14780,14780,14780,14780,0
20230710,125000,435564400,14780,14780,14780,14780,31
20230710,124900,435106220,14780,14790,14790,14780,55
20230710,124800,434293270,14780,14780,14780,14780,0
20230710,124700,434293270,14780,14780,14780,14780,0
20230710,124600,434293270,14780,14800,14800,14780,34
20230710,124500,433790450,14800,14800,14800,14800,40
20230710,124400,433198450,14850,14840,14850,14840,7
20230710,124300,433094560,14800,14800,14800,14800,0
20230710,124200,433094560,14800,14800,14800,14800,0
20230710,124100,433094560,14800,14800,14800,14800,0
20230710,124000,433094560,14800,14800,14800,14800,77
20230710,123900,431954960,14870,14870,14870,14870,0
20230710,123800,431954960,14870,14870,14870,14870,0
20230710,123700,431954960,14870,14870,14870,14870,1
20230710,123600,431940090,14800,14800,14800,14800,0
20230710,123500,431940090,14800,14800,14800,14800,0
20230710,123400,431940090,14800,14800,14800,14800,0
20230710,123300,431940090,14800,14800,14800,14800,0
20230710,123200,431940090,14800,14800,14800,14800,0
20230710,123100,431940090,14800,14800,14800,14800,102
20230710,123000,430430490,14870,14870,14870,14870,100
20230710,122900,428943490,14880,14820,14880,14810,179
20230710,122800,426286260,14890,14890,14890,14890,0
20230710,122700,426286260,14890,14880,14890,14880,3
20230710,122600,426241600,14820,14820,14820,14820,715
20230710,122500,415645300,14880,14880,14880,14880,50
20230710,122400,414901300,14880,14880,14880,14880,1
20230710,122300,414886420,14870,14830,14870,14830,70
20230710,122200,413845940,14820,14820,14820,14820,0
20230710,122100,413845940,14820,14820,14820,14820,1
20230710,122000,413831120,14820,14820,14820,14820,0
20230710,121900,413831120,14820,14820,14820,14820,0
20230710,121800,413831120,14820,14820,14820,14820,13
20230710,121700,413638460,14820,14820,14820,14820,14
20230710,121600,413430980,14820,14820,14820,14820,0
20230710,121500,413430980,14820,14820,14820,14820,0
20230710,121400,413430980,14820,14820,14820,14820,45
20230710,121300,412764080,14800,14800,14800,14800,0
20230710,121200,412764080,14800,14800,14800,14800,0
20230710,121100,412764080,14800,14800,14800,14800,0
20230710,121000,412764080,14800,14800,14800,14800,26
20230710,120900,412379280,14800,14800,14800,14800,10
20230710,120800,412231280,14800,14800,14800,14800,232
20230710,120700,408797680,14810,14810,14810,14810,2
20230710,120600,408768060,14810,14810,14810,14810,0
20230710,120500,408768060,14810,14810,14810,14810,0
20230710,120400,408768060,14810,14810,14810,14810,12
20230710,120300,408590340,14820,14820,14820,14820,7
20230710,120200,408486600,14830,14830,14830,14830,11
20230710,120100,408323470,14830,14830,14830,14830,0
20230710,120000,408323470,14830,14830,14830,14830,41
20230710,115900,407715440,14830,14830,14830,14830,2
20230710,115800,407685780,14890,14840,14890,14840,3
20230710,115700,407641210,14890,14890,14890,14890,10
20230710,115600,407492310,14900,14900,14900,14900,0
20230710,115500,407492310,14900,14850,14900,14840,31
20230710,115400,407031580,14900,14900,14900,14900,0
20230710,115300,407031580,14900,14900,14900,14900,0
20230710,115200,407031580,14900,14900,14900,14900,0
20230710,115100,407031580,14900,14900,14900,14900,0
20230710,115000,407031580,14900,14900,14900,14900,0
20230710,114900,407031580,14900,14900,14900,14900,0
20230710,114800,407031580,14900,14840,14900,14840,75
20230710,114700,405918020,14840,14840,14840,14840,0
20230710,114600,405918020,14840,14830,14840,14750,189
20230710,114500,403129110,14840,14900,14910,14840,308
20230710,114400,398548730,14910,14910,14920,14900,121
20230710,114300,396744090,14920,14810,14920,14810,1827
20230710,114200,369586250,14800,14800,14800,14800,0
20230710,114100,369586250,14800,14720,14800,14710,1133
20230710,114000,352847340,14710,14710,14710,14710,0
20230710,113900,352847340,14710,14780,14780,14710,25
20230710,113800,352478430,14780,14770,14780,14770,47
20230710,113700,351784230,14770,14710,14770,14710,57
20230710,113600,350945650,14710,14710,14710,14710,0
20230710,113500,350945650,14710,14720,14720,14710,60
20230710,113400,350062670,14770,14770,14770,14770,6
20230710,113300,349974050,14770,14770,14770,14770,3
20230710,113200,349929740,14770,14770,14770,14770,0
20230710,113100,349929740,14770,14770,14770,14770,0
20230710,113000,349929740,14770,14770,14770,14770,0
20230710,112900,349929740,14770,14770,14770,14770,0
20230710,112800,349929740,14770,14770,14770,14770,290
20230710,112700,345646440,14770,14770,14770,14770,0
20230710,112600,345646440,14770,14770,14770,14770,0
20230710,112500,345646440,14770,14770,14770,14770,0
20230710,112400,345646440,14770,14770,14770,14770,1
20230710,112300,345631670,14770,14770,14770,14770,1
20230710,112200,345616900,14770,14710,14770,14710,86
20230710,112100,344351720,14710,14710,14710,14710,0
20230710,112000,344351720,14710,14710,14710,14710,0
20230710,111900,344351720,14710,14710,14710,14710,3
20230710,111800,344307590,14710,14710,14710,14710,13
20230710,111700,344116360,14710,14770,14770,14700,235
20230710,111600,340659050,14770,14770,14770,14770,1
20230710,111500,340644280,14770,14770,14770,14770,0
20230710,111400,340644280,14770,14770,14770,14770,0
20230710,111300,340644280,14770,14770,14770,14770,0
20230710,111200,340644280,14770,14770,14770,14770,0
20230710,111100,340644280,14770,14770,14770,14770,0
20230710,111000,340644280,14770,14770,14770,14770,3
20230710,110900,340599970,14780,14780,14780,14780,0
20230710,110800,340599970,14780,14780,14780,14780,0
20230710,110700,340599970,14780,14780,14780,14780,0
20230710,110600,340599970,14780,14780,14780,14780,0
20230710,110500,340599970,14780,14780,14780,14780,0
20230710,110400,340599970,14780,14780,14780,14780,0
20230710,110300,340599970,14780,14780,14780,14780,0
20230710,110200,340599970,14780,14780,14780,14780,0
20230710,110100,340599970,14780,14780,14780,14780,0
20230710,110000,340599970,14780,14780,14780,14780,254
20230710,105900,336845850,14780,14780,14780,14780,0
20230710,105800,336845850,14780,14780,14780,14780,1
20230710,105700,336831070,14690,14700,14700,14690,5
20230710,105600,336757610,14700,14700,14700,14700,42
20230710,105500,336140210,14780,14780,14780,14780,1
20230710,105400,336125430,14700,14700,14700,14700,111
20230710,105300,334493730,14700,14700,14700,14700,0
20230710,105200,334493730,14700,14700,14700,14700,20
20230710,105100,334199730,14700,14700,14700,14700,0
20230710,105000,334199730,14700,14700,14700,14700,23
20230710,104900,333861630,14690,14690,14690,14690,0
20230710,104800,333861630,14690,14690,14690,14690,0
20230710,104700,333861630,14690,14700,14700,14690,30
20230710,104600,333420890,14700,14700,14700,14700,0
20230710,104500,333420890,14700,14690,14700,14690,31
20230710,104400,332965490,14690,14690,14690,14690,10
20230710,104300,332818590,14670,14670,14670,14670,0
20230710,104200,332818590,14670,14670,14670,14670,0
20230710,104100,332818590,14670,14820,14820,14670,1030
20230710,104000,317647820,14830,14820,14830,14820,76
20230710,103900,316520780,14820,14780,14820,14770,36
20230710,103800,315988160,14780,14780,14780,14780,140
20230710,103700,313918960,14770,14770,14770,14770,0
20230710,103600,313918960,14770,14770,14770,14770,1
20230710,103500,313904190,14800,14800,14800,14800,10
20230710,103400,313756190,14800,14800,14800,14800,12
20230710,103300,313578590,14830,14830,14830,14830,0
20230710,103200,313578590,14830,14830,14830,14830,1
20230710,103100,313563760,14770,14770,14770,14770,202
20230710,103000,310580220,14770,14770,14770,14770,22
20230710,102900,310255280,14770,14770,14770,14770,0
20230710,102800,310255280,14770,14850,14850,14770,55
20230710,102700,309440290,14860,14860,14860,14860,10
20230710,102600,309291690,14860,14860,14860,14860,0
20230710,102500,309291690,14860,14770,14860,14770,2497
20230710,102400,272283600,14760,14760,14760,14760,2
20230710,102300,272254080,14760,14760,14760,14760,12
20230710,102200,272076960,14760,14760,14760,14760,105
20230710,102100,270527160,14770,14760,14770,14760,34
20230710,102000,270025310,14760,14760,14760,14760,3
20230710,101900,269981030,14680,14700,14700,14680,300
20230710,101800,265576220,14680,14680,14680,14680,0
20230710,101700,265576220,14680,14680,14680,14680,15
20230710,101600,265356020,14680,14680,14680,14680,90
20230710,101500,264034820,14680,14730,14730,14680,190
20230710,101400,261244060,14750,14810,14820,14750,120
20230710,101300,259473900,14760,14790,14790,14760,190
20230710,101200,256667220,14830,14830,14830,14830,0
20230710,101100,256667220,14830,14830,14830,14830,4
20230710,101000,256607900,14830,14830,14830,14830,0
20230710,100900,256607900,14830,14830,14830,14830,0
20230710,100800,256607900,14830,14790,14830,14790,106
20230710,100700,255036020,14780,14760,14780,14760,64
20230710,100600,254090310,14750,14700,14750,14700,3212
20230710,100500,206827920,14670,14670,14670,14670,0
20230710,100400,206827920,14670,14670,14670,14670,40
20230710,100300,206241120,14670,14670,14670,14670,199
20230710,100200,203321790,14670,14670,14670,14670,122
20230710,100100,201532050,14670,14660,14670,14660,107
20230710,100000,199963380,14660,14660,14660,14660,7
20230710,095900,199860760,14660,14660,14660,14660,5
20230710,095800,199787460,14660,14660,14660,14660,50
20230710,095700,199054460,14660,14660,14660,14660,36
20230710,095600,198526700,14670,14670,14670,14670,101
20230710,095500,197045030,14670,14690,14690,14670,22
20230710,095400,196722030,14690,14690,14690,14690,450
20230710,095300,190111530,14690,14690,14690,14690,0
20230710,095200,190111530,14690,14670,14690,14670,297
20230710,095100,185749930,14670,14670,14670,14670,0
20230710,095000,185749930,14670,14670,14680,14670,58
20230710,094900,184898870,14670,14700,14700,14670,103
20230710,094800,183384890,14700,14700,14700,14700,0
20230710,094700,183384890,14700,14700,14700,14700,4
20230710,094600,183326090,14700,14700,14700,14700,0
20230710,094500,183326090,14700,14700,14700,14700,10
20230710,094400,183179090,14700,14700,14700,14700,0
20230710,094300,183179090,14700,14680,14700,14660,183
20230710,094200,180493400,14680,14690,14690,14680,215
20230710,094100,177335150,14690,14690,14690,14680,411
20230710,094000,171297650,14700,14700,14700,14700,441
20230710,093900,164814950,14710,14710,14710,14710,73
20230710,093800,163741120,14710,14710,14710,14710,96
20230710,093700,162328960,14710,14710,14710,14710,146
20230710,093600,160181300,14710,14710,14710,14710,0
20230710,093500,160181300,14710,14710,14710,14710,2
20230710,093400,160151880,14710,14720,14720,14710,2
20230710,093300,160122450,14710,14710,14710,14710,0
20230710,093200,160122450,14710,14740,14740,14710,400
20230710,093100,154234180,14740,14740,14740,14740,2
20230710,093000,154204700,14730,14730,14730,14730,0
20230710,092900,154204700,14730,14730,14730,14730,10
20230710,092800,154057400,14720,14770,14770,14720,580
20230710,092700,145499800,14780,14780,14780,14780,3
20230710,092600,145455460,14780,14780,14780,14780,33
20230710,092500,144967720,14770,14770,14770,14770,1
20230710,092400,144952950,14870,14870,14870,14870,0
20230710,092300,144952950,14870,14810,14870,14810,97
20230710,092200,143513360,14770,14770,14770,14770,0
20230710,092100,143513360,14770,14790,14790,14760,1028
20230710,092000,128332170,14770,14890,14890,14770,110
20230710,091900,126694820,14890,14890,14890,14890,105
20230710,091800,125131370,14890,14840,14890,14840,20
20230710,091700,124834190,14760,14750,14850,14750,356
20230710,091600,119565210,14750,14750,14750,14750,4
20230710,091500,119506210,14800,14750,14800,14750,504
20230710,091400,112067850,14750,14750,14750,14750,90
20230710,091300,110740350,14710,14710,14710,14710,118
20230710,091200,109004570,14710,14710,14710,14710,351
20230710,091100,103841360,14790,14790,14800,14710,602
20230710,091000,94942270,14740,14710,14740,14710,140
20230710,090900,92881670,14710,14710,14710,14710,267
20230710,090800,88954100,14700,14700,14700,14700,90
20230710,090700,87631100,14700,14700,14700,14700,64
20230710,090600,86690300,14700,14800,14800,14700,134
20230710,090500,84718960,14740,14820,14820,14740,214
20230710,090400,81562300,14800,14840,14840,14800,1303
20230710,090300,62247300,14840,14850,14850,14840,70
20230710,090200,61208490,14820,14830,14900,14820,247
20230710,090100,57546640,14830,14880,14880,14820,1009
20230710,090000,42561000,14900,15000,15000,14900,2841