KissMeData/216050/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,202100,16971670350,13550,13550,13550,13550,6468
20230710,202000,16971670350,13550,13550,13550,13550,0
20230710,201900,16971670350,13550,13550,13550,13550,0
20230710,201800,16971670350,13550,13550,13550,13550,0
20230710,201700,16971670350,13550,13550,13550,13550,0
20230710,201600,16971670350,13550,13550,13550,13550,0
20230710,201500,16971670350,13550,13550,13550,13550,0
20230710,201400,16971670350,13550,13550,13550,13550,0
20230710,201300,16971670350,13550,13550,13550,13550,0
20230710,201200,16971670350,13550,13550,13550,13550,0
20230710,201100,16971670350,13550,13550,13550,13550,0
20230710,201000,16971670350,13550,13550,13550,13550,0
20230710,200900,16971670350,13550,13550,13550,13550,0
20230710,200800,16971670350,13550,13550,13550,13550,0
20230710,200700,16971670350,13550,13550,13550,13550,0
20230710,200600,16971670350,13550,13550,13550,13550,0
20230710,200500,16971670350,13550,13550,13550,13550,0
20230710,200400,16971670350,13550,13550,13550,13550,0
20230710,200300,16971670350,13550,13550,13550,13550,0
20230710,200200,16971670350,13550,13550,13550,13550,0
20230710,200100,16971670350,13550,13550,13550,13550,0
20230710,200000,16971670350,13550,13550,13550,13550,0
20230710,195900,16971670350,13550,13550,13550,13550,0
20230710,195800,16971670350,13550,13550,13550,13550,0
20230710,195700,16971670350,13550,13550,13550,13550,0
20230710,195600,16971670350,13550,13550,13550,13550,0
20230710,195500,16971670350,13550,13550,13550,13550,0
20230710,195400,16971670350,13550,13550,13550,13550,0
20230710,195300,16971670350,13550,13550,13550,13550,0
20230710,195200,16971670350,13550,13550,13550,13550,0
20230710,195100,16971670350,13550,13550,13550,13550,6468
20230710,195000,16971670350,13550,13550,13550,13550,0
20230710,194900,16971670350,13550,13550,13550,13550,0
20230710,194800,16971670350,13550,13550,13550,13550,0
20230710,194700,16971670350,13550,13550,13550,13550,0
20230710,194600,16971670350,13550,13550,13550,13550,0
20230710,194500,16971670350,13550,13550,13550,13550,0
20230710,194400,16971670350,13550,13550,13550,13550,0
20230710,194300,16971670350,13550,13550,13550,13550,0
20230710,194200,16971670350,13550,13550,13550,13550,0
20230710,194100,16971670350,13550,13550,13550,13550,0
20230710,194000,16971670350,13550,13550,13550,13550,0
20230710,193900,16971670350,13550,13550,13550,13550,0
20230710,193800,16971670350,13550,13550,13550,13550,0
20230710,193700,16971670350,13550,13550,13550,13550,0
20230710,193600,16971670350,13550,13550,13550,13550,0
20230710,193500,16971670350,13550,13550,13550,13550,0
20230710,193400,16971670350,13550,13550,13550,13550,0
20230710,193300,16971670350,13550,13550,13550,13550,0
20230710,193200,16971670350,13550,13550,13550,13550,0
20230710,193100,16971670350,13550,13550,13550,13550,0
20230710,193000,16971670350,13550,13550,13550,13550,0
20230710,192900,16971670350,13550,13550,13550,13550,0
20230710,192800,16971670350,13550,13550,13550,13550,0
20230710,192700,16971670350,13550,13550,13550,13550,0
20230710,192600,16971670350,13550,13550,13550,13550,0
20230710,192500,16971670350,13550,13550,13550,13550,0
20230710,192400,16971670350,13550,13550,13550,13550,0
20230710,192300,16971670350,13550,13550,13550,13550,0
20230710,192200,16971670350,13550,13550,13550,13550,0
20230710,192100,16971670350,13550,13550,13550,13550,6468
20230710,192000,16971670350,13550,13550,13550,13550,0
20230710,191900,16971670350,13550,13550,13550,13550,0
20230710,191800,16971670350,13550,13550,13550,13550,0
20230710,191700,16971670350,13550,13550,13550,13550,0
20230710,191600,16971670350,13550,13550,13550,13550,0
20230710,191500,16971670350,13550,13550,13550,13550,0
20230710,191400,16971670350,13550,13550,13550,13550,0
20230710,191300,16971670350,13550,13550,13550,13550,0
20230710,191200,16971670350,13550,13550,13550,13550,0
20230710,191100,16971670350,13550,13550,13550,13550,0
20230710,191000,16971670350,13550,13550,13550,13550,0
20230710,190900,16971670350,13550,13550,13550,13550,0
20230710,190800,16971670350,13550,13550,13550,13550,0
20230710,190700,16971670350,13550,13550,13550,13550,0
20230710,190600,16971670350,13550,13550,13550,13550,0
20230710,190500,16971670350,13550,13550,13550,13550,0
20230710,190400,16971670350,13550,13550,13550,13550,0
20230710,190300,16971670350,13550,13550,13550,13550,0
20230710,190200,16971670350,13550,13550,13550,13550,0
20230710,190100,16971670350,13550,13550,13550,13550,0
20230710,190000,16971670350,13550,13550,13550,13550,0
20230710,185900,16971670350,13550,13550,13550,13550,0
20230710,185800,16971670350,13550,13550,13550,13550,0
20230710,185700,16971670350,13550,13550,13550,13550,0
20230710,185600,16971670350,13550,13550,13550,13550,0
20230710,185500,16971670350,13550,13550,13550,13550,0
20230710,185400,16971670350,13550,13550,13550,13550,0
20230710,185300,16971670350,13550,13550,13550,13550,0
20230710,185200,16971670350,13550,13550,13550,13550,0
20230710,185100,16971670350,13550,13550,13550,13550,6468
20230710,185000,16971670350,13550,13550,13550,13550,0
20230710,184900,16971670350,13550,13550,13550,13550,0
20230710,184800,16971670350,13550,13550,13550,13550,0
20230710,184700,16971670350,13550,13550,13550,13550,0
20230710,184600,16971670350,13550,13550,13550,13550,0
20230710,184500,16971670350,13550,13550,13550,13550,0
20230710,184400,16971670350,13550,13550,13550,13550,0
20230710,184300,16971670350,13550,13550,13550,13550,0
20230710,184200,16971670350,13550,13550,13550,13550,0
20230710,184100,16971670350,13550,13550,13550,13550,0
20230710,184000,16971670350,13550,13550,13550,13550,0
20230710,183900,16971670350,13550,13550,13550,13550,0
20230710,183800,16971670350,13550,13550,13550,13550,0
20230710,183700,16971670350,13550,13550,13550,13550,0
20230710,183600,16971670350,13550,13550,13550,13550,0
20230710,183500,16971670350,13550,13550,13550,13550,0
20230710,183400,16971670350,13550,13550,13550,13550,0
20230710,183300,16971670350,13550,13550,13550,13550,0
20230710,183200,16971670350,13550,13550,13550,13550,0
20230710,183100,16971670350,13550,13550,13550,13550,0
20230710,183000,16971670350,13550,13550,13550,13550,0
20230710,182900,16971670350,13550,13550,13550,13550,0
20230710,182800,16971670350,13550,13550,13550,13550,0
20230710,182700,16971670350,13550,13550,13550,13550,0
20230710,182600,16971670350,13550,13550,13550,13550,0
20230710,182500,16971670350,13550,13550,13550,13550,0
20230710,182400,16971670350,13550,13550,13550,13550,0
20230710,182300,16971670350,13550,13550,13550,13550,0
20230710,182200,16971670350,13550,13550,13550,13550,0
20230710,182100,16971670350,13550,13550,13550,13550,6468
20230710,182000,16971670350,13550,13550,13550,13550,0
20230710,181900,16971670350,13550,13550,13550,13550,0
20230710,181800,16971670350,13550,13550,13550,13550,0
20230710,181700,16971670350,13550,13550,13550,13550,0
20230710,181600,16971670350,13550,13550,13550,13550,0
20230710,181500,16971670350,13550,13550,13550,13550,0
20230710,181400,16971670350,13550,13550,13550,13550,0
20230710,181300,16971670350,13550,13550,13550,13550,0
20230710,181200,16971670350,13550,13550,13550,13550,0
20230710,181100,16971670350,13550,13550,13550,13550,0
20230710,181000,16971670350,13550,13550,13550,13550,0
20230710,180900,16971670350,13550,13550,13550,13550,0
20230710,180800,16971670350,13550,13550,13550,13550,0
20230710,180700,16971670350,13550,13550,13550,13550,0
20230710,180600,16971670350,13550,13550,13550,13550,0
20230710,180500,16971670350,13550,13550,13550,13550,0
20230710,180400,16971670350,13550,13550,13550,13550,0
20230710,180300,16971670350,13550,13550,13550,13550,0
20230710,180200,16971670350,13550,13550,13550,13550,0
20230710,180100,16971670350,13550,13550,13550,13550,0
20230710,180000,16971670350,13550,13550,13550,13550,0
20230710,175900,16971670350,13550,13550,13550,13550,0
20230710,175800,16971670350,13550,13550,13550,13550,0
20230710,175700,16971670350,13550,13550,13550,13550,0
20230710,175600,16971670350,13550,13550,13550,13550,0
20230710,175500,16971670350,13550,13550,13550,13550,0
20230710,175400,16971670350,13550,13550,13550,13550,0
20230710,175300,16971670350,13550,13550,13550,13550,0
20230710,175200,16971670350,13550,13550,13550,13550,0
20230710,175100,16971670350,13550,13550,13550,13550,6468
20230710,175000,16971670350,13550,13550,13550,13550,0
20230710,174900,16971670350,13550,13550,13550,13550,0
20230710,174800,16971670350,13550,13550,13550,13550,0
20230710,174700,16971670350,13550,13550,13550,13550,0
20230710,174600,16971670350,13550,13550,13550,13550,0
20230710,174500,16971670350,13550,13550,13550,13550,0
20230710,174400,16971670350,13550,13550,13550,13550,0
20230710,174300,16971670350,13550,13550,13550,13550,0
20230710,174200,16971670350,13550,13550,13550,13550,0
20230710,174100,16971670350,13550,13550,13550,13550,0
20230710,174000,16971670350,13550,13550,13550,13550,0
20230710,173900,16971670350,13550,13550,13550,13550,0
20230710,173800,16971670350,13550,13550,13550,13550,0
20230710,173700,16971670350,13550,13550,13550,13550,0
20230710,173600,16971670350,13550,13550,13550,13550,0
20230710,173500,16971670350,13550,13550,13550,13550,0
20230710,173400,16971670350,13550,13550,13550,13550,0
20230710,173300,16971670350,13550,13550,13550,13550,0
20230710,173200,16971670350,13550,13550,13550,13550,0
20230710,173100,16971670350,13550,13550,13550,13550,0
20230710,173000,16971670350,13550,13550,13550,13550,0
20230710,172900,16971670350,13550,13550,13550,13550,0
20230710,172800,16971670350,13550,13550,13550,13550,0
20230710,172700,16971670350,13550,13550,13550,13550,0
20230710,172600,16971670350,13550,13550,13550,13550,0
20230710,172500,16971670350,13550,13550,13550,13550,0
20230710,172400,16971670350,13550,13550,13550,13550,0
20230710,172300,16971670350,13550,13550,13550,13550,0
20230710,172200,16971670350,13550,13550,13550,13550,0
20230710,172100,16971670350,13550,13550,13550,13550,6468
20230710,172000,16971670350,13550,13550,13550,13550,0
20230710,171900,16971670350,13550,13550,13550,13550,0
20230710,171800,16971670350,13550,13550,13550,13550,0
20230710,171700,16971670350,13550,13550,13550,13550,0
20230710,171600,16971670350,13550,13550,13550,13550,0
20230710,171500,16971670350,13550,13550,13550,13550,0
20230710,171400,16971670350,13550,13550,13550,13550,0
20230710,171300,16971670350,13550,13550,13550,13550,0
20230710,171200,16971670350,13550,13550,13550,13550,0
20230710,171100,16971670350,13550,13550,13550,13550,0
20230710,171000,16971670350,13550,13550,13550,13550,0
20230710,170900,16971670350,13550,13550,13550,13550,0
20230710,170800,16971670350,13550,13550,13550,13550,0
20230710,170700,16971670350,13550,13550,13550,13550,0
20230710,170600,16971670350,13550,13550,13550,13550,0
20230710,170500,16971670350,13550,13550,13550,13550,0
20230710,170400,16971670350,13550,13550,13550,13550,0
20230710,170300,16971670350,13550,13550,13550,13550,0
20230710,170200,16971670350,13550,13550,13550,13550,0
20230710,170100,16971670350,13550,13550,13550,13550,0
20230710,170000,16971670350,13550,13550,13550,13550,0
20230710,165900,16971670350,13550,13550,13550,13550,0
20230710,165800,16971670350,13550,13550,13550,13550,0
20230710,165700,16971670350,13550,13550,13550,13550,0
20230710,165600,16971670350,13550,13550,13550,13550,0
20230710,165500,16971670350,13550,13550,13550,13550,0
20230710,165400,16971670350,13550,13550,13550,13550,0
20230710,165300,16971670350,13550,13550,13550,13550,0
20230710,165200,16971670350,13550,13550,13550,13550,0
20230710,165100,16971670350,13550,13550,13550,13550,6468
20230710,165000,16971670350,13550,13550,13550,13550,0
20230710,164900,16971670350,13550,13550,13550,13550,0
20230710,164800,16971670350,13550,13550,13550,13550,0
20230710,164700,16971670350,13550,13550,13550,13550,0
20230710,164600,16971670350,13550,13550,13550,13550,0
20230710,164500,16971670350,13550,13550,13550,13550,0
20230710,164400,16971670350,13550,13550,13550,13550,0
20230710,164300,16971670350,13550,13550,13550,13550,0
20230710,164200,16971670350,13550,13550,13550,13550,0
20230710,164100,16971670350,13550,13550,13550,13550,0
20230710,164000,16971670350,13550,13550,13550,13550,0
20230710,163900,16971670350,13550,13550,13550,13550,0
20230710,163800,16971670350,13550,13550,13550,13550,0
20230710,163700,16971670350,13550,13550,13550,13550,0
20230710,163600,16971670350,13550,13550,13550,13550,0
20230710,163500,16971670350,13550,13550,13550,13550,0
20230710,163400,16971670350,13550,13550,13550,13550,0
20230710,163300,16971670350,13550,13550,13550,13550,0
20230710,163200,16971670350,13550,13550,13550,13550,0
20230710,163100,16971670350,13550,13550,13550,13550,0
20230710,163000,16971670350,13550,13550,13550,13550,0
20230710,162900,16971670350,13550,13550,13550,13550,0
20230710,162800,16971670350,13550,13550,13550,13550,0
20230710,162700,16971670350,13550,13550,13550,13550,0
20230710,162600,16971670350,13550,13550,13550,13550,0
20230710,162500,16971670350,13550,13550,13550,13550,0
20230710,162400,16971670350,13550,13550,13550,13550,0
20230710,162300,16971670350,13550,13550,13550,13550,0
20230710,162200,16971670350,13550,13550,13550,13550,0
20230710,162100,16971670350,13550,13550,13550,13550,6468
20230710,162000,16971670350,13550,13550,13550,13550,0
20230710,161900,16971670350,13550,13550,13550,13550,0
20230710,161800,16971670350,13550,13550,13550,13550,0
20230710,161700,16971670350,13550,13550,13550,13550,0
20230710,161600,16971670350,13550,13550,13550,13550,0
20230710,161500,16971670350,13550,13550,13550,13550,0
20230710,161400,16971670350,13550,13550,13550,13550,0
20230710,161300,16971670350,13550,13550,13550,13550,0
20230710,161200,16971670350,13550,13550,13550,13550,0
20230710,161100,16971670350,13550,13550,13550,13550,0
20230710,161000,16971670350,13550,13550,13550,13550,0
20230710,160900,16971670350,13550,13550,13550,13550,0
20230710,160800,16971670350,13550,13550,13550,13550,0
20230710,160700,16971670350,13550,13550,13550,13550,0
20230710,160600,16971670350,13550,13550,13550,13550,0
20230710,160500,16971670350,13550,13550,13550,13550,0
20230710,160400,16971670350,13550,13550,13550,13550,0
20230710,160300,16971670350,13550,13550,13550,13550,0
20230710,160200,16971670350,13550,13550,13550,13550,0
20230710,160100,16971670350,13550,13550,13550,13550,0
20230710,160000,16971670350,13550,13550,13550,13550,0
20230710,155900,16971670350,13550,13550,13550,13550,0
20230710,155800,16971670350,13550,13550,13550,13550,0
20230710,155700,16971670350,13550,13550,13550,13550,0
20230710,155600,16971670350,13550,13550,13550,13550,0
20230710,155500,16971670350,13550,13550,13550,13550,0
20230710,155400,16971670350,13550,13550,13550,13550,0
20230710,155300,16971670350,13550,13550,13550,13550,0
20230710,155200,16971670350,13550,13550,13550,13550,0
20230710,155100,16971670350,13550,13550,13550,13550,6468
20230710,155000,16971670350,13550,13550,13550,13550,0
20230710,154900,16971670350,13550,13550,13550,13550,0
20230710,154800,16971670350,13550,13550,13550,13550,0
20230710,154700,16971670350,13550,13550,13550,13550,0
20230710,154600,16971670350,13550,13550,13550,13550,0
20230710,154500,16971670350,13550,13550,13550,13550,0
20230710,154400,16971670350,13550,13550,13550,13550,0
20230710,154300,16971670350,13550,13550,13550,13550,0
20230710,154200,16971670350,13550,13550,13550,13550,0
20230710,154100,16971670350,13550,13550,13550,13550,0
20230710,154000,16971670350,13550,13550,13550,13550,0
20230710,153900,16971670350,13550,13550,13550,13550,0
20230710,153800,16971670350,13550,13550,13550,13550,0
20230710,153700,16971670350,13550,13550,13550,13550,0
20230710,153600,16971670350,13550,13550,13550,13550,0
20230710,153500,16971670350,13550,13550,13550,13550,0
20230710,153400,16971670350,13550,13550,13550,13550,0
20230710,153300,16971670350,13550,13550,13550,13550,0
20230710,153200,16971670350,13550,13550,13550,13550,0
20230710,153100,16971670350,13550,13550,13550,13550,0
20230710,153000,16971670350,13550,13550,13550,13550,6468
20230710,152900,16884028950,13540,13540,13540,13540,0
20230710,152800,16884028950,13540,13540,13540,13540,0
20230710,152700,16884028950,13540,13540,13540,13540,0
20230710,152600,16884028950,13540,13540,13540,13540,0
20230710,152500,16884028950,13540,13540,13540,13540,0
20230710,152400,16884028950,13540,13540,13540,13540,0
20230710,152300,16884028950,13540,13540,13540,13540,0
20230710,152200,16884028950,13540,13540,13540,13540,0
20230710,152100,16884028950,13540,13540,13540,13540,0
20230710,152000,16884028950,13540,13540,13540,13540,0
20230710,151900,16884028950,13540,13600,13600,13540,1539
20230710,151800,16863184310,13610,13600,13610,13580,1428
20230710,151700,16843777380,13600,13600,13600,13590,103
20230710,151600,16842376600,13610,13610,13620,13590,554
20230710,151500,16834838120,13590,13570,13590,13570,404
20230710,151400,16829352300,13570,13520,13570,13520,610
20230710,151300,16821081970,13520,13520,13540,13520,106
20230710,151200,16819648770,13520,13550,13550,13520,6
20230710,151100,16819567530,13550,13550,13550,13550,20
20230710,151000,16819296530,13550,13500,13550,13500,1932
20230710,150900,16793120280,13550,13530,13550,13510,961
20230710,150800,16780127150,13550,13550,13570,13550,54
20230710,150700,16779395250,13530,13550,13550,13530,2227
20230710,150600,16749249520,13550,13570,13570,13550,556
20230710,150500,16741715510,13560,13580,13580,13560,672
20230710,150400,16732602910,13590,13600,13600,13590,1342
20230710,150300,16714362340,13590,13640,13650,13590,1542
20230710,150200,16693348760,13630,13530,13630,13530,4716
20230710,150100,16629226290,13530,13510,13530,13510,1357
20230710,150000,16610869740,13500,13500,13500,13500,695
20230710,145900,16601487240,13500,13500,13520,13500,1220
20230710,145800,16585009780,13480,13500,13530,13480,2878
20230710,145700,16546137400,13530,13500,13530,13500,2373
20230710,145600,16514068120,13510,13450,13510,13450,2640
20230710,145500,16478449510,13450,13450,13450,13440,1093
20230710,145400,16463748920,13450,13420,13450,13420,6
20230710,145300,16463668370,13420,13420,13420,13420,1
20230710,145200,16463654950,13440,13450,13450,13430,1447
20230710,145100,16444210080,13450,13450,13450,13450,0
20230710,145000,16444210080,13450,13430,13450,13430,388
20230710,144900,16438995870,13410,13420,13420,13410,784
20230710,144800,16428477350,13420,13420,13420,13410,1514
20230710,144700,16408168190,13420,13430,13430,13420,43
20230710,144600,16407590850,13420,13420,13420,13420,500
20230710,144500,16400880850,13420,13440,13440,13420,235
20230710,144400,16397727130,13440,13420,13440,13410,340
20230710,144300,16393164330,13440,13410,13440,13410,1021
20230710,144200,16379471650,13410,13410,13410,13400,5536
20230710,144100,16305246100,13410,13450,13450,13400,7837
20230710,144000,16200031820,13450,13440,13450,13440,260
20230710,143900,16196535680,13440,13450,13450,13440,1345
20230710,143800,16178448990,13450,13500,13500,13450,1101
20230710,143700,16163638150,13440,13500,13500,13440,7026
20230710,143600,16069170820,13500,13490,13500,13490,199
20230710,143500,16066485030,13490,13500,13500,13490,93
20230710,143400,16065229790,13500,13500,13500,13500,538
20230710,143300,16057966790,13510,13510,13510,13500,106
20230710,143200,16056534800,13510,13490,13510,13490,328
20230710,143100,16052107870,13490,13470,13490,13470,77
20230710,143000,16051069280,13470,13470,13470,13470,14
20230710,142900,16050880700,13470,13490,13490,13470,1004
20230710,142800,16037348970,13490,13490,13490,13490,77
20230710,142700,16036310240,13500,13500,13500,13500,151
20230710,142600,16034271740,13500,13500,13500,13490,1080
20230710,142500,16019692240,13500,13500,13500,13500,540
20230710,142400,16012402240,13500,13500,13500,13500,40
20230710,142300,16011862240,13500,13510,13520,13500,204
20230710,142200,16009106200,13520,13520,13520,13520,1
20230710,142100,16009092680,13500,13500,13500,13500,1198
20230710,142000,15992919680,13490,13460,13490,13460,1008
20230710,141900,15979335040,13460,13460,13460,13460,437
20230710,141800,15973453020,13460,13460,13460,13460,172
20230710,141700,15971137900,13470,13470,13470,13460,2242
20230710,141600,15940960280,13460,13470,13480,13460,396
20230710,141500,15935625720,13480,13480,13480,13480,1
20230710,141400,15935612240,13480,13480,13480,13480,1
20230710,141300,15935598760,13480,13490,13490,13480,15
20230710,141200,15935396550,13490,13490,13490,13490,10
20230710,141100,15935261650,13490,13480,13490,13480,239
20230710,141000,15932039430,13490,13480,13490,13480,91
20230710,140900,15930812590,13490,13500,13500,13490,125
20230710,140800,15929125710,13490,13500,13500,13490,418
20230710,140700,15923486290,13490,13490,13490,13490,265
20230710,140600,15919911440,13490,13490,13490,13490,35
20230710,140500,15919439290,13490,13500,13500,13490,2
20230710,140400,15919412300,13490,13490,13490,13490,10
20230710,140300,15919277400,13480,13470,13480,13470,52
20230710,140200,15918576790,13470,13470,13470,13470,192
20230710,140100,15915990550,13470,13470,13470,13460,964
20230710,140000,15903007450,13500,13470,13500,13470,1077
20230710,135900,15888469910,13470,13500,13500,13460,3618
20230710,135800,15839688800,13500,13500,13500,13500,0
20230710,135700,15839688800,13500,13500,13510,13500,246
20230710,135600,15836367780,13500,13510,13510,13500,304
20230710,135500,15832263770,13490,13520,13520,13490,1157
20230710,135400,15816645610,13520,13520,13520,13520,87
20230710,135300,15815469370,13520,13520,13520,13520,1002
20230710,135200,15801922330,13510,13510,13510,13510,1001
20230710,135100,15788398820,13500,13500,13500,13490,1518
20230710,135000,15767909960,13520,13510,13520,13510,500
20230710,134900,15761149980,13510,13520,13520,13510,223
20230710,134800,15758135080,13530,13530,13530,13530,10
20230710,134700,15757999780,13530,13520,13530,13520,937
20230710,134600,15745326320,13530,13520,13530,13500,1713
20230710,134500,15722194620,13530,13530,13530,13530,0
20230710,134400,15722194620,13530,13550,13550,13530,779
20230710,134300,15711649640,13550,13550,13560,13550,1047
20230710,134200,15697462760,13550,13560,13560,13550,674
20230710,134100,15688330050,13560,13560,13560,13560,217
20230710,134000,15685387530,13560,13560,13560,13560,100
20230710,133900,15684031530,13560,13580,13580,13560,1156
20230710,133800,15668353560,13570,13570,13570,13570,0
20230710,133700,15668353560,13570,13570,13570,13570,279
20230710,133600,15664567530,13560,13560,13560,13560,153
20230710,133500,15662492850,13560,13560,13560,13560,1745
20230710,133400,15638830650,13560,13640,13640,13560,42
20230710,133300,15638261050,13650,13600,13660,13600,632
20230710,133200,15629651740,13610,13580,13610,13560,305
20230710,133100,15625510860,13580,13600,13600,13580,160
20230710,133000,15623335180,13610,13650,13650,13610,402
20230710,132900,15617857200,13660,13660,13660,13660,1640
20230710,132800,15595454800,13650,13650,13650,13650,102
20230710,132700,15594062500,13660,13660,13660,13650,217
20230710,132600,15591099780,13670,13640,13670,13640,2685
20230710,132500,15554430340,13640,13610,13640,13610,460
20230710,132400,15548164640,13610,13590,13610,13590,162
20230710,132300,15545961420,13580,13550,13580,13550,971
20230710,132200,15532792730,13550,13560,13560,13550,1094
20230710,132100,15517967880,13560,13560,13560,13560,27
20230710,132000,15517601760,13560,13580,13580,13560,299
20230710,131900,15513546580,13570,13570,13570,13570,0
20230710,131800,15513546580,13570,13590,13590,13570,151
20230710,131700,15511496490,13590,13560,13590,13560,467
20230710,131600,15505156210,13560,13580,13580,13560,478
20230710,131500,15498668850,13580,13580,13580,13580,96
20230710,131400,15497365170,13570,13560,13570,13560,927
20230710,131300,15484793100,13560,13560,13560,13560,1
20230710,131200,15484779540,13550,13550,13560,13550,853
20230710,131100,15473221340,13560,13550,13560,13550,147
20230710,131000,15471229380,13550,13550,13550,13540,283
20230710,130900,15467394790,13540,13550,13550,13540,77
20230710,130800,15466352010,13560,13540,13560,13540,92
20230710,130700,15465104510,13530,13530,13530,13530,0
20230710,130600,15465104510,13530,13530,13530,13530,0
20230710,130500,15465104510,13530,13520,13530,13510,2989
20230710,130400,15424679620,13580,13580,13580,13580,82
20230710,130300,15423566060,13520,13510,13520,13510,408
20230710,130200,15418052680,13500,13500,13500,13500,39
20230710,130100,15417526180,13500,13500,13500,13500,140
20230710,130000,15415636180,13500,13500,13500,13500,192
20230710,125900,15413044180,13500,13510,13510,13500,127
20230710,125800,15411329170,13500,13520,13520,13500,105
20230710,125700,15409911140,13470,13510,13510,13470,2703
20230710,125600,15373480460,13510,13520,13520,13510,298
20230710,125500,15369454470,13520,13550,13550,13520,416
20230710,125400,15363828050,13550,13550,13550,13550,179
20230710,125300,15361402600,13590,13570,13590,13570,3
20230710,125200,15361361850,13570,13550,13570,13550,8
20230710,125100,15361253310,13590,13590,13590,13590,1
20230710,125000,15361239720,13590,13600,13600,13590,196
20230710,124900,15358574770,13600,13600,13600,13590,432
20230710,124800,15352700010,13610,13610,13610,13610,77
20230710,124700,15351652040,13600,13520,13600,13510,1191
20230710,124600,15335495370,13510,13500,13510,13500,319
20230710,124500,15331186000,13500,13480,13500,13480,500
20230710,124400,15324440640,13480,13480,13480,13480,409
20230710,124300,15318927320,13470,13480,13480,13470,568
20230710,124200,15311275550,13480,13490,13490,13480,252
20230710,124100,15307878570,13490,13480,13540,13480,577
20230710,124000,15300090090,13500,13550,13550,13480,1879
20230710,123900,15274730150,13550,13480,13550,13480,51
20230710,123800,15274042600,13490,13480,13490,13480,172
20230710,123700,15271723010,13560,13560,13560,13560,1
20230710,123600,15271709450,13480,13490,13490,13470,1031
20230710,123500,15257820450,13570,13530,13570,13480,4460
20230710,123400,15197610470,13570,13570,13570,13570,2
20230710,123300,15197583330,13580,13580,13580,13580,100
20230710,123200,15196225330,13590,13550,13590,13530,2598
20230710,123100,15161031390,13560,13560,13560,13560,975
20230710,123000,15147810390,13560,13580,13580,13560,193
20230710,122900,15145191780,13590,13590,13590,13580,541
20230710,122800,15137839620,13590,13590,13590,13580,86
20230710,122700,15136671350,13600,13600,13600,13600,0
20230710,122600,15136671350,13600,13600,13600,13600,100
20230710,122500,15135311350,13600,13600,13600,13600,429
20230710,122400,15129476950,13600,13610,13610,13600,78
20230710,122300,15128415570,13610,13630,13630,13610,262
20230710,122200,15124848240,13630,13630,13630,13630,1000
20230710,122100,15111218240,13630,13670,13670,13630,154
20230710,122000,15109118800,13680,13680,13680,13680,1
20230710,121900,15109105120,13680,13660,13680,13660,283
20230710,121800,15105238820,13620,13670,13670,13620,902
20230710,121700,15092935730,13680,13670,13690,13670,426
20230710,121600,15087108130,13660,13640,13670,13640,411
20230710,121500,15081494120,13640,13660,13680,13640,596
20230710,121400,15073358360,13650,13620,13650,13620,644
20230710,121300,15064570500,13610,13600,13610,13600,327
20230710,121200,15060122540,13590,13580,13590,13580,378
20230710,121100,15054988300,13540,13550,13550,13540,454
20230710,121000,15048839090,13550,13550,13550,13550,111
20230710,120900,15047335040,13590,13590,13590,13590,200
20230710,120800,15044617040,13600,13600,13600,13600,0
20230710,120700,15044617040,13600,13600,13600,13600,59
20230710,120600,15043814640,13600,13590,13600,13590,40
20230710,120500,15043270840,13600,13600,13600,13600,1
20230710,120400,15043257240,13610,13610,13610,13610,0
20230710,120300,15043257240,13610,13580,13610,13580,307
20230710,120200,15039081260,13570,13570,13570,13570,188
20230710,120100,15036530100,13540,13540,13560,13540,332
20230710,120000,15032028820,13540,13560,13560,13540,535
20230710,115900,15024782470,13600,13600,13600,13600,0
20230710,115800,15024782470,13600,13600,13600,13600,200
20230710,115700,15022062470,13610,13610,13610,13610,75
20230710,115600,15021041720,13550,13560,13560,13550,314
20230710,115500,15016786550,13550,13550,13550,13550,19
20230710,115400,15016529100,13550,13550,13610,13550,224
20230710,115300,15013481920,13550,13560,13560,13550,50
20230710,115200,15012804220,13620,13620,13620,13620,50
20230710,115100,15012123220,13620,13620,13620,13620,0
20230710,115000,15012123220,13620,13550,13620,13550,603
20230710,114900,15003927830,13560,13560,13560,13560,1
20230710,114800,15003914270,13540,13550,13550,13540,215
20230710,114700,15001003140,13540,13590,13590,13530,748
20230710,114600,14990867800,13590,13600,13600,13590,95
20230710,114500,14989576410,13600,13600,13600,13600,1
20230710,114400,14989562810,13630,13630,13630,13630,0
20230710,114300,14989562810,13630,13630,13630,13620,503
20230710,114200,14982710010,13630,13590,13630,13590,716
20230710,114100,14972966510,13590,13590,13590,13590,26
20230710,114000,14972613170,13590,13600,13600,13590,463
20230710,113900,14966317740,13630,13630,13630,13630,0
20230710,113800,14966317740,13630,13610,13630,13600,340
20230710,113700,14961693080,13600,13600,13600,13600,1
20230710,113600,14961679480,13630,13630,13630,13620,486
20230710,113500,14955058320,13630,13630,13630,13630,11
20230710,113400,14954908390,13620,13620,13620,13620,11
20230710,113300,14954758570,13620,13590,13630,13590,332
20230710,113200,14950236590,13620,13560,13620,13560,504
20230710,113100,14943396860,13560,13560,13560,13560,31
20230710,113000,14942976500,13560,13560,13560,13560,2
20230710,112900,14942949380,13520,13520,13520,13520,500
20230710,112800,14936189380,13560,13560,13560,13560,195
20230710,112700,14933545180,13580,13550,13580,13550,243
20230710,112600,14930250160,13550,13470,13550,13470,130
20230710,112500,14928490720,13470,13520,13520,13470,341
20230710,112400,14923883300,13530,13530,13530,13530,273
20230710,112300,14920189610,13530,13470,13530,13450,956
20230710,112200,14907297450,13470,13480,13480,13470,219
20230710,112100,14904346490,13490,13490,13500,13490,487
20230710,112000,14897774610,13490,13480,13490,13480,115
20230710,111900,14896223970,13480,13490,13500,13480,84
20230710,111800,14895090290,13500,13460,13500,13460,279
20230710,111700,14891331910,13460,13410,13460,13410,568
20230710,111600,14883703920,13520,13420,13560,13350,12793
20230710,111500,14711967690,13420,13630,13630,13420,9359
20230710,111400,14585646600,13630,13660,13660,13630,432
20230710,111300,14579757190,13660,13660,13660,13660,290
20230710,111200,14575795790,13660,13660,13670,13660,113
20230710,111100,14574251940,13660,13660,13660,13660,207
20230710,111000,14571424320,13660,13670,13670,13660,26
20230710,110900,14571069030,13660,13660,13660,13660,18
20230710,110800,14570823150,13660,13700,13710,13660,1084
20230710,110700,14555990320,13720,13720,13720,13720,1338
20230710,110600,14537632960,13720,13670,13720,13670,600
20230710,110500,14529411580,13670,13640,13670,13640,185
20230710,110400,14526886200,13640,13620,13650,13610,947
20230710,110300,14513980790,13600,13660,13660,13600,227
20230710,110200,14510892830,13600,13550,13600,13550,1867
20230710,110100,14485515760,13550,13510,13560,13510,16
20230710,110000,14485299350,13510,13510,13540,13500,1600
20230710,105900,14463674880,13510,13520,13520,13510,362
20230710,105800,14458782370,13520,13520,13520,13520,148
20230710,105700,14456781410,13510,13490,13510,13490,369
20230710,105600,14451800090,13490,13490,13490,13480,608
20230710,105500,14443600340,13490,13480,13490,13480,1158
20230710,105400,14427989480,13490,13480,13490,13470,3091
20230710,105300,14386300780,13490,13500,13500,13490,836
20230710,105200,14375021490,13510,13510,13510,13500,362
20230710,105100,14370132350,13500,13500,13510,13500,1446
20230710,105000,14350609710,13510,13500,13510,13490,2639
20230710,104900,14314985080,13490,13430,13490,13430,3327
20230710,104800,14270157480,13430,13410,13450,13390,4927
20230710,104700,14204058940,13410,13420,13540,13410,8029
20230710,104600,14096171360,13410,13590,13590,13400,10882
20230710,104500,13949006560,13560,13690,13690,13560,3130
20230710,104400,13906399220,13700,13750,13750,13700,4984
20230710,104300,13838001170,13750,13740,13750,13720,1295
20230710,104200,13820208260,13750,13730,13750,13730,2945
20230710,104100,13779725860,13740,13760,13760,13730,2136
20230710,104000,13750363350,13770,13770,13800,13760,597
20230710,103900,13742140680,13760,13800,13800,13760,1163
20230710,103800,13726126500,13800,13790,13820,13790,409
20230710,103700,13720486060,13800,13810,13820,13800,1636
20230710,103600,13697900880,13820,13860,13860,13810,237
20230710,103500,13694624100,13870,13800,13870,13800,293
20230710,103400,13690579560,13880,13890,13890,13800,999
20230710,103300,13676770160,13890,13850,13890,13800,520
20230710,103200,13669565010,13880,13810,13880,13760,1124
20230710,103100,13654044910,13820,13800,13830,13770,4636
20230710,103000,13590159980,13800,13830,13830,13800,5674
20230710,102900,13511855530,13810,13860,13860,13810,1167
20230710,102800,13495713070,13880,13880,13890,13870,697
20230710,102700,13486038960,13900,13850,13910,13850,373
20230710,102600,13480864420,13850,13820,13850,13790,2268
20230710,102500,13449531880,13790,13880,13880,13770,12620
20230710,102400,13275210670,13880,13910,13910,13880,2002
20230710,102300,13247384330,13910,13880,13910,13880,3536
20230710,102200,13198273900,13870,13910,13910,13850,8469
20230710,102100,13080824120,13930,14040,14040,13920,7621
20230710,102000,12974120770,14040,14080,14090,14030,3390
20230710,101900,12926505870,14090,14100,14100,14090,1441
20230710,101800,12906199110,14100,14130,14130,14100,872
20230710,101700,12893886190,14130,14140,14140,14130,623
20230710,101600,12885078100,14140,14150,14150,14130,2896
20230710,101500,12844135530,14150,14170,14170,14140,692
20230710,101400,12834348390,14180,14270,14270,14140,1677
20230710,101300,12810528720,14280,14280,14280,14240,471
20230710,101200,12803814510,14290,14250,14300,14250,2001
20230710,101100,12775254920,14250,14250,14260,14250,1220
20230710,101000,12757865620,14250,14300,14320,14250,6878
20230710,100900,12659680890,14300,14270,14300,14270,992
20230710,100800,12645515370,14280,14260,14300,14260,4707
20230710,100700,12578288790,14280,14290,14300,14260,5209
20230710,100600,12503927800,14290,14220,14290,14220,5082
20230710,100500,12431425790,14240,14130,14250,14130,6849
20230710,100400,12334084970,14140,14080,14140,14080,2322
20230710,100300,12301321890,14090,14090,14090,14030,1615
20230710,100200,12278576400,14090,14070,14090,14070,1620
20230710,100100,12255760460,14030,14080,14080,14030,1044
20230710,100000,12241072990,14090,14060,14090,14020,1903
20230710,095900,12214283900,14000,14070,14070,14000,3336
20230710,095800,12167503380,14070,14080,14080,14030,2028
20230710,095700,12139015070,14030,14100,14100,14030,4509
20230710,095600,12075576770,14110,14130,14140,14060,764
20230710,095500,12064811870,14140,13980,14140,13980,5710
20230710,095400,11984628970,13980,13930,13980,13930,2375
20230710,095300,11951466650,13920,13880,13920,13880,1835
20230710,095200,11925950800,13880,13870,13890,13860,2888
20230710,095100,11885885520,13860,13940,13940,13860,3554
20230710,095000,11836541680,13890,13940,13940,13890,852
20230710,094900,11824683430,13940,13900,13940,13900,586
20230710,094800,11816533910,13910,13910,13940,13900,300
20230710,094700,11812360270,13910,13900,13910,13880,3155
20230710,094600,11768507770,13900,13970,13970,13900,3733
20230710,094500,11716534900,13970,13920,14010,13860,5875
20230710,094400,11634869030,13920,13990,14020,13910,6051
20230710,094300,11550361960,13990,13990,14030,13990,5630
20230710,094200,11471569450,14030,14090,14090,13990,10519
20230710,094100,11323951780,14080,14130,14150,14080,5037
20230710,094000,11252905660,14150,14120,14240,14110,4608
20230710,093900,11187544560,14130,14070,14130,14070,6019
20230710,093800,11102675360,14110,14150,14190,14040,8704
20230710,093700,10980027080,14150,14180,14210,14140,11520
20230710,093600,10816932290,14190,14360,14380,14190,18888
20230710,093500,10547080230,14370,14380,14380,14360,706
20230710,093400,10536938900,14390,14340,14390,14340,1566
20230710,093300,10514454480,14350,14360,14370,14340,4300
20230710,093200,10452732130,14380,14360,14380,14350,2366
20230710,093100,10418743110,14360,14350,14460,14350,8363
20230710,093000,10298286320,14350,14370,14400,14340,6251
20230710,092900,10208433120,14370,14400,14400,14340,13010
20230710,092800,10021454490,14390,14350,14400,14340,6211
20230710,092700,9932177810,14390,14400,14420,14340,9010
20230710,092600,9802740810,14390,14340,14460,14340,12541
20230710,092500,9622199380,14350,14260,14350,14180,34639
20230710,092400,9127403840,14220,14740,14810,14200,58860
20230710,092300,8270280430,14740,14740,14770,14680,9667
20230710,092200,8127974700,14740,14690,14740,14680,10850
20230710,092100,7968361730,14700,14780,14780,14680,10151
20230710,092000,7818950470,14790,14790,14820,14700,11548
20230710,091900,7648588920,14820,14880,14900,14650,22912
20230710,091800,7310044510,14880,14790,14950,14520,54259
20230710,091700,6507557840,14790,14490,14900,14490,112250
20230710,091600,4848464950,14530,14500,14570,14420,7207
20230710,091500,4743925000,14500,14570,14580,14400,12393
20230710,091400,4564166440,14580,14550,14600,14530,6243
20230710,091300,4473263440,14590,14600,14750,14540,33326
20230710,091200,3984718570,14600,14630,14740,14520,24529
20230710,091100,3625456530,14600,14380,14630,14330,21069
20230710,091000,3320158280,14410,14490,14690,14280,34264
20230710,090900,2820805980,14530,14200,14550,14200,40366
20230710,090800,2238544360,14200,14230,14270,14200,6219
20230710,090700,2150024550,14240,14220,14240,14110,8589
20230710,090600,2028008740,14100,14090,14100,13920,10080
20230710,090500,1886683430,14090,14340,14350,14070,14603
20230710,090400,1678603860,14350,14390,14390,14330,7282
20230710,090300,1574064300,14390,14360,14400,14320,13353
20230710,090200,1382102230,14360,14370,14410,14290,21267
20230710,090100,1076148080,14410,14280,14560,14230,26839
20230710,090000,688042310,14220,14190,14990,14190,47522