KissMeData/251120/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,202400,670442770,15690,15690,15690,15690,1746
20230704,202300,670442770,15690,15690,15690,15690,0
20230704,202200,670442770,15690,15690,15690,15690,0
20230704,202100,670442770,15690,15690,15690,15690,0
20230704,202000,670442770,15690,15690,15690,15690,0
20230704,201900,670442770,15690,15690,15690,15690,0
20230704,201800,670442770,15690,15690,15690,15690,0
20230704,201700,670442770,15690,15690,15690,15690,0
20230704,201600,670442770,15690,15690,15690,15690,0
20230704,201500,670442770,15690,15690,15690,15690,0
20230704,201400,670442770,15690,15690,15690,15690,0
20230704,201300,670442770,15690,15690,15690,15690,0
20230704,201200,670442770,15690,15690,15690,15690,0
20230704,201100,670442770,15690,15690,15690,15690,0
20230704,201000,670442770,15690,15690,15690,15690,0
20230704,200900,670442770,15690,15690,15690,15690,0
20230704,200800,670442770,15690,15690,15690,15690,0
20230704,200700,670442770,15690,15690,15690,15690,0
20230704,200600,670442770,15690,15690,15690,15690,0
20230704,200500,670442770,15690,15690,15690,15690,0
20230704,200400,670442770,15690,15690,15690,15690,0
20230704,200300,670442770,15690,15690,15690,15690,0
20230704,200200,670442770,15690,15690,15690,15690,0
20230704,200100,670442770,15690,15690,15690,15690,0
20230704,200000,670442770,15690,15690,15690,15690,0
20230704,195900,670442770,15690,15690,15690,15690,0
20230704,195800,670442770,15690,15690,15690,15690,0
20230704,195700,670442770,15690,15690,15690,15690,0
20230704,195600,670442770,15690,15690,15690,15690,0
20230704,195500,670442770,15690,15690,15690,15690,0
20230704,195400,670442770,15690,15690,15690,15690,1746
20230704,195300,670442770,15690,15690,15690,15690,0
20230704,195200,670442770,15690,15690,15690,15690,0
20230704,195100,670442770,15690,15690,15690,15690,0
20230704,195000,670442770,15690,15690,15690,15690,0
20230704,194900,670442770,15690,15690,15690,15690,0
20230704,194800,670442770,15690,15690,15690,15690,0
20230704,194700,670442770,15690,15690,15690,15690,0
20230704,194600,670442770,15690,15690,15690,15690,0
20230704,194500,670442770,15690,15690,15690,15690,0
20230704,194400,670442770,15690,15690,15690,15690,0
20230704,194300,670442770,15690,15690,15690,15690,0
20230704,194200,670442770,15690,15690,15690,15690,0
20230704,194100,670442770,15690,15690,15690,15690,0
20230704,194000,670442770,15690,15690,15690,15690,0
20230704,193900,670442770,15690,15690,15690,15690,0
20230704,193800,670442770,15690,15690,15690,15690,0
20230704,193700,670442770,15690,15690,15690,15690,0
20230704,193600,670442770,15690,15690,15690,15690,0
20230704,193500,670442770,15690,15690,15690,15690,0
20230704,193400,670442770,15690,15690,15690,15690,0
20230704,193300,670442770,15690,15690,15690,15690,0
20230704,193200,670442770,15690,15690,15690,15690,0
20230704,193100,670442770,15690,15690,15690,15690,0
20230704,193000,670442770,15690,15690,15690,15690,0
20230704,192900,670442770,15690,15690,15690,15690,0
20230704,192800,670442770,15690,15690,15690,15690,0
20230704,192700,670442770,15690,15690,15690,15690,0
20230704,192600,670442770,15690,15690,15690,15690,0
20230704,192500,670442770,15690,15690,15690,15690,0
20230704,192400,670442770,15690,15690,15690,15690,1746
20230704,192300,670442770,15690,15690,15690,15690,0
20230704,192200,670442770,15690,15690,15690,15690,0
20230704,192100,670442770,15690,15690,15690,15690,0
20230704,192000,670442770,15690,15690,15690,15690,0
20230704,191900,670442770,15690,15690,15690,15690,0
20230704,191800,670442770,15690,15690,15690,15690,0
20230704,191700,670442770,15690,15690,15690,15690,0
20230704,191600,670442770,15690,15690,15690,15690,0
20230704,191500,670442770,15690,15690,15690,15690,0
20230704,191400,670442770,15690,15690,15690,15690,0
20230704,191300,670442770,15690,15690,15690,15690,0
20230704,191200,670442770,15690,15690,15690,15690,0
20230704,191100,670442770,15690,15690,15690,15690,0
20230704,191000,670442770,15690,15690,15690,15690,0
20230704,190900,670442770,15690,15690,15690,15690,0
20230704,190800,670442770,15690,15690,15690,15690,0
20230704,190700,670442770,15690,15690,15690,15690,0
20230704,190600,670442770,15690,15690,15690,15690,0
20230704,190500,670442770,15690,15690,15690,15690,0
20230704,190400,670442770,15690,15690,15690,15690,0
20230704,190300,670442770,15690,15690,15690,15690,0
20230704,190200,670442770,15690,15690,15690,15690,0
20230704,190100,670442770,15690,15690,15690,15690,0
20230704,190000,670442770,15690,15690,15690,15690,0
20230704,185900,670442770,15690,15690,15690,15690,0
20230704,185800,670442770,15690,15690,15690,15690,0
20230704,185700,670442770,15690,15690,15690,15690,0
20230704,185600,670442770,15690,15690,15690,15690,0
20230704,185500,670442770,15690,15690,15690,15690,0
20230704,185400,670442770,15690,15690,15690,15690,1746
20230704,185300,670442770,15690,15690,15690,15690,0
20230704,185200,670442770,15690,15690,15690,15690,0
20230704,185100,670442770,15690,15690,15690,15690,0
20230704,185000,670442770,15690,15690,15690,15690,0
20230704,184900,670442770,15690,15690,15690,15690,0
20230704,184800,670442770,15690,15690,15690,15690,0
20230704,184700,670442770,15690,15690,15690,15690,0
20230704,184600,670442770,15690,15690,15690,15690,0
20230704,184500,670442770,15690,15690,15690,15690,0
20230704,184400,670442770,15690,15690,15690,15690,0
20230704,184300,670442770,15690,15690,15690,15690,0
20230704,184200,670442770,15690,15690,15690,15690,0
20230704,184100,670442770,15690,15690,15690,15690,0
20230704,184000,670442770,15690,15690,15690,15690,0
20230704,183900,670442770,15690,15690,15690,15690,0
20230704,183800,670442770,15690,15690,15690,15690,0
20230704,183700,670442770,15690,15690,15690,15690,0
20230704,183600,670442770,15690,15690,15690,15690,0
20230704,183500,670442770,15690,15690,15690,15690,0
20230704,183400,670442770,15690,15690,15690,15690,0
20230704,183300,670442770,15690,15690,15690,15690,0
20230704,183200,670442770,15690,15690,15690,15690,0
20230704,183100,670442770,15690,15690,15690,15690,0
20230704,183000,670442770,15690,15690,15690,15690,0
20230704,182900,670442770,15690,15690,15690,15690,0
20230704,182800,670442770,15690,15690,15690,15690,0
20230704,182700,670442770,15690,15690,15690,15690,0
20230704,182600,670442770,15690,15690,15690,15690,0
20230704,182500,670442770,15690,15690,15690,15690,0
20230704,182400,670442770,15690,15690,15690,15690,1746
20230704,182300,670442770,15690,15690,15690,15690,0
20230704,182200,670442770,15690,15690,15690,15690,0
20230704,182100,670442770,15690,15690,15690,15690,0
20230704,182000,670442770,15690,15690,15690,15690,0
20230704,181900,670442770,15690,15690,15690,15690,0
20230704,181800,670442770,15690,15690,15690,15690,0
20230704,181700,670442770,15690,15690,15690,15690,0
20230704,181600,670442770,15690,15690,15690,15690,0
20230704,181500,670442770,15690,15690,15690,15690,0
20230704,181400,670442770,15690,15690,15690,15690,0
20230704,181300,670442770,15690,15690,15690,15690,0
20230704,181200,670442770,15690,15690,15690,15690,0
20230704,181100,670442770,15690,15690,15690,15690,0
20230704,181000,670442770,15690,15690,15690,15690,0
20230704,180900,670442770,15690,15690,15690,15690,0
20230704,180800,670442770,15690,15690,15690,15690,0
20230704,180700,670442770,15690,15690,15690,15690,0
20230704,180600,670442770,15690,15690,15690,15690,0
20230704,180500,670442770,15690,15690,15690,15690,0
20230704,180400,670442770,15690,15690,15690,15690,0
20230704,180300,670442770,15690,15690,15690,15690,0
20230704,180200,670442770,15690,15690,15690,15690,0
20230704,180100,670442770,15690,15690,15690,15690,0
20230704,180000,670442770,15690,15690,15690,15690,0
20230704,175900,670442770,15690,15690,15690,15690,0
20230704,175800,670442770,15690,15690,15690,15690,0
20230704,175700,670442770,15690,15690,15690,15690,0
20230704,175600,670442770,15690,15690,15690,15690,0
20230704,175500,670442770,15690,15690,15690,15690,0
20230704,175400,670442770,15690,15690,15690,15690,1746
20230704,175300,670442770,15690,15690,15690,15690,0
20230704,175200,670442770,15690,15690,15690,15690,0
20230704,175100,670442770,15690,15690,15690,15690,0
20230704,175000,670442770,15690,15690,15690,15690,0
20230704,174900,670442770,15690,15690,15690,15690,0
20230704,174800,670442770,15690,15690,15690,15690,0
20230704,174700,670442770,15690,15690,15690,15690,0
20230704,174600,670442770,15690,15690,15690,15690,0
20230704,174500,670442770,15690,15690,15690,15690,0
20230704,174400,670442770,15690,15690,15690,15690,0
20230704,174300,670442770,15690,15690,15690,15690,0
20230704,174200,670442770,15690,15690,15690,15690,0
20230704,174100,670442770,15690,15690,15690,15690,0
20230704,174000,670442770,15690,15690,15690,15690,0
20230704,173900,670442770,15690,15690,15690,15690,0
20230704,173800,670442770,15690,15690,15690,15690,0
20230704,173700,670442770,15690,15690,15690,15690,0
20230704,173600,670442770,15690,15690,15690,15690,0
20230704,173500,670442770,15690,15690,15690,15690,0
20230704,173400,670442770,15690,15690,15690,15690,0
20230704,173300,670442770,15690,15690,15690,15690,0
20230704,173200,670442770,15690,15690,15690,15690,0
20230704,173100,670442770,15690,15690,15690,15690,0
20230704,173000,670442770,15690,15690,15690,15690,0
20230704,172900,670442770,15690,15690,15690,15690,0
20230704,172800,670442770,15690,15690,15690,15690,0
20230704,172700,670442770,15690,15690,15690,15690,0
20230704,172600,670442770,15690,15690,15690,15690,0
20230704,172500,670442770,15690,15690,15690,15690,0
20230704,172400,670442770,15690,15690,15690,15690,1746
20230704,172300,670442770,15690,15690,15690,15690,0
20230704,172200,670442770,15690,15690,15690,15690,0
20230704,172100,670442770,15690,15690,15690,15690,0
20230704,172000,670442770,15690,15690,15690,15690,0
20230704,171900,670442770,15690,15690,15690,15690,0
20230704,171800,670442770,15690,15690,15690,15690,0
20230704,171700,670442770,15690,15690,15690,15690,0
20230704,171600,670442770,15690,15690,15690,15690,0
20230704,171500,670442770,15690,15690,15690,15690,0
20230704,171400,670442770,15690,15690,15690,15690,0
20230704,171300,670442770,15690,15690,15690,15690,0
20230704,171200,670442770,15690,15690,15690,15690,0
20230704,171100,670442770,15690,15690,15690,15690,0
20230704,171000,670442770,15690,15690,15690,15690,0
20230704,170900,670442770,15690,15690,15690,15690,0
20230704,170800,670442770,15690,15690,15690,15690,0
20230704,170700,670442770,15690,15690,15690,15690,0
20230704,170600,670442770,15690,15690,15690,15690,0
20230704,170500,670442770,15690,15690,15690,15690,0
20230704,170400,670442770,15690,15690,15690,15690,0
20230704,170300,670442770,15690,15690,15690,15690,0
20230704,170200,670442770,15690,15690,15690,15690,0
20230704,170100,670442770,15690,15690,15690,15690,0
20230704,170000,670442770,15690,15690,15690,15690,0
20230704,165900,670442770,15690,15690,15690,15690,0
20230704,165800,670442770,15690,15690,15690,15690,0
20230704,165700,670442770,15690,15690,15690,15690,0
20230704,165600,670442770,15690,15690,15690,15690,0
20230704,165500,670442770,15690,15690,15690,15690,0
20230704,165400,670442770,15690,15690,15690,15690,1746
20230704,165300,670442770,15690,15690,15690,15690,0
20230704,165200,670442770,15690,15690,15690,15690,0
20230704,165100,670442770,15690,15690,15690,15690,0
20230704,165000,670442770,15690,15690,15690,15690,0
20230704,164900,670442770,15690,15690,15690,15690,0
20230704,164800,670442770,15690,15690,15690,15690,0
20230704,164700,670442770,15690,15690,15690,15690,0
20230704,164600,670442770,15690,15690,15690,15690,0
20230704,164500,670442770,15690,15690,15690,15690,0
20230704,164400,670442770,15690,15690,15690,15690,0
20230704,164300,670442770,15690,15690,15690,15690,0
20230704,164200,670442770,15690,15690,15690,15690,0
20230704,164100,670442770,15690,15690,15690,15690,0
20230704,164000,670442770,15690,15690,15690,15690,0
20230704,163900,670442770,15690,15690,15690,15690,0
20230704,163800,670442770,15690,15690,15690,15690,0
20230704,163700,670442770,15690,15690,15690,15690,0
20230704,163600,670442770,15690,15690,15690,15690,0
20230704,163500,670442770,15690,15690,15690,15690,0
20230704,163400,670442770,15690,15690,15690,15690,0
20230704,163300,670442770,15690,15690,15690,15690,0
20230704,163200,670442770,15690,15690,15690,15690,0
20230704,163100,670442770,15690,15690,15690,15690,0
20230704,163000,670442770,15690,15690,15690,15690,0
20230704,162900,670442770,15690,15690,15690,15690,0
20230704,162800,670442770,15690,15690,15690,15690,0
20230704,162700,670442770,15690,15690,15690,15690,0
20230704,162600,670442770,15690,15690,15690,15690,0
20230704,162500,670442770,15690,15690,15690,15690,0
20230704,162400,670442770,15690,15690,15690,15690,1746
20230704,162300,670442770,15690,15690,15690,15690,0
20230704,162200,670442770,15690,15690,15690,15690,0
20230704,162100,670442770,15690,15690,15690,15690,0
20230704,162000,670442770,15690,15690,15690,15690,0
20230704,161900,670442770,15690,15690,15690,15690,0
20230704,161800,670442770,15690,15690,15690,15690,0
20230704,161700,670442770,15690,15690,15690,15690,0
20230704,161600,670442770,15690,15690,15690,15690,0
20230704,161500,670442770,15690,15690,15690,15690,0
20230704,161400,670442770,15690,15690,15690,15690,0
20230704,161300,670442770,15690,15690,15690,15690,0
20230704,161200,670442770,15690,15690,15690,15690,0
20230704,161100,670442770,15690,15690,15690,15690,0
20230704,161000,670442770,15690,15690,15690,15690,0
20230704,160900,670442770,15690,15690,15690,15690,0
20230704,160800,670442770,15690,15690,15690,15690,0
20230704,160700,670442770,15690,15690,15690,15690,0
20230704,160600,670442770,15690,15690,15690,15690,0
20230704,160500,670442770,15690,15690,15690,15690,0
20230704,160400,670442770,15690,15690,15690,15690,0
20230704,160300,670442770,15690,15690,15690,15690,0
20230704,160200,670442770,15690,15690,15690,15690,0
20230704,160100,670442770,15690,15690,15690,15690,0
20230704,160000,670442770,15690,15690,15690,15690,0
20230704,155900,670442770,15690,15690,15690,15690,0
20230704,155800,670442770,15690,15690,15690,15690,0
20230704,155700,670442770,15690,15690,15690,15690,0
20230704,155600,670442770,15690,15690,15690,15690,0
20230704,155500,670442770,15690,15690,15690,15690,0
20230704,155400,670442770,15690,15690,15690,15690,1746
20230704,155300,670442770,15690,15690,15690,15690,0
20230704,155200,670442770,15690,15690,15690,15690,0
20230704,155100,670442770,15690,15690,15690,15690,0
20230704,155000,670442770,15690,15690,15690,15690,0
20230704,154900,670442770,15690,15690,15690,15690,0
20230704,154800,670442770,15690,15690,15690,15690,0
20230704,154700,670442770,15690,15690,15690,15690,0
20230704,154600,670442770,15690,15690,15690,15690,0
20230704,154500,670442770,15690,15690,15690,15690,0
20230704,154400,670442770,15690,15690,15690,15690,0
20230704,154300,670442770,15690,15690,15690,15690,0
20230704,154200,670442770,15690,15690,15690,15690,0
20230704,154100,670442770,15690,15690,15690,15690,0
20230704,154000,670442770,15690,15690,15690,15690,0
20230704,153900,670442770,15690,15690,15690,15690,0
20230704,153800,670442770,15690,15690,15690,15690,0
20230704,153700,670442770,15690,15690,15690,15690,0
20230704,153600,670442770,15690,15690,15690,15690,0
20230704,153500,670442770,15690,15690,15690,15690,0
20230704,153400,670442770,15690,15690,15690,15690,0
20230704,153300,670442770,15690,15690,15690,15690,0
20230704,153200,670442770,15690,15690,15690,15690,0
20230704,153100,670442770,15690,15690,15690,15690,0
20230704,153000,670442770,15690,15690,15690,15690,1746
20230704,152900,643048030,15800,15800,15800,15800,0
20230704,152800,643048030,15800,15800,15800,15800,0
20230704,152700,643048030,15800,15800,15800,15800,0
20230704,152600,643048030,15800,15800,15800,15800,0
20230704,152500,643048030,15800,15800,15800,15800,0
20230704,152400,643048030,15800,15800,15800,15800,0
20230704,152300,643048030,15800,15800,15800,15800,0
20230704,152200,643048030,15800,15800,15800,15800,0
20230704,152100,643048030,15800,15800,15800,15800,0
20230704,152000,643048030,15800,15800,15800,15800,0
20230704,151900,643048030,15800,15730,15800,15730,31
20230704,151800,642559540,15730,15800,15800,15730,42
20230704,151700,641898400,15720,15720,15720,15720,543
20230704,151600,633362440,15720,15720,15720,15710,109
20230704,151500,631649020,15720,15740,15800,15720,989
20230704,151400,616098720,15800,15750,15800,15750,10
20230704,151300,615941170,15750,15810,15810,15750,11
20230704,151200,615767860,15740,15750,15810,15740,46
20230704,151100,615042760,15750,15740,15800,15740,66
20230704,151000,614001370,15750,15750,15750,15750,9
20230704,150900,613859620,15740,15730,15740,15730,72
20230704,150800,612726920,15730,15740,15740,15730,9
20230704,150700,612585290,15740,15740,15740,15740,20
20230704,150600,612270490,15740,15730,15740,15730,71
20230704,150500,611153060,15730,15730,15730,15730,23
20230704,150400,610791270,15790,15730,15790,15730,46
20230704,150300,610066110,15730,15730,15730,15730,20
20230704,150200,609751510,15730,15740,15740,15730,48
20230704,150100,608996210,15780,15730,15780,15730,58
20230704,150000,608082990,15730,15700,15730,15700,102
20230704,145900,606478980,15690,15690,15710,15690,44
20230704,145800,605788480,15690,15690,15690,15690,26
20230704,145700,605380540,15690,15690,15690,15690,22
20230704,145600,605035360,15690,15690,15690,15690,36
20230704,145500,604470520,15690,15690,15700,15690,25
20230704,145400,604078260,15700,15690,15700,15690,30
20230704,145300,603607360,15690,15690,15690,15690,33
20230704,145200,603089590,15690,15690,15690,15690,22
20230704,145100,602744410,15690,15690,15720,15690,36
20230704,145000,602179190,15690,15690,15690,15690,10
20230704,144900,602022290,15690,15690,15730,15690,123
20230704,144800,600091340,15690,15680,15690,15680,29
20230704,144700,599636550,15690,15680,15690,15680,29
20230704,144600,599181770,15680,15670,15680,15660,34
20230704,144500,598648990,15680,15660,15680,15660,29
20230704,144400,598194590,15660,15660,15660,15660,15
20230704,144300,597959690,15690,15700,15700,15690,36
20230704,144200,597394650,15700,15710,15710,15700,26
20230704,144100,596986400,15700,15700,15700,15700,10
20230704,144000,596829400,15700,15700,15700,15700,10
20230704,143900,596672400,15700,15700,15700,15700,83
20230704,143800,595369300,15700,15700,15700,15700,10
20230704,143700,595212300,15790,15700,15790,15700,55
20230704,143600,594344750,15790,15690,15790,15660,260
20230704,143500,590245010,15690,15680,15710,15650,56
20230704,143400,589366710,15790,15650,15790,15650,209
20230704,143300,586072680,15650,15660,15660,15650,303
20230704,143200,581330650,15650,15670,15690,15650,391
20230704,143100,575207040,15650,15650,15650,15650,20
20230704,143000,574894040,15650,15680,15690,15650,49
20230704,142900,574126960,15690,15690,15740,15680,32
20230704,142800,573624720,15660,15690,15690,15660,16
20230704,142700,573374040,15700,15710,15710,15700,9
20230704,142600,573232660,15710,15680,15740,15680,55
20230704,142500,572369280,15670,15660,15670,15660,22
20230704,142400,572024630,15670,15660,15670,15660,22
20230704,142300,571679990,15660,15660,15660,15660,256
20230704,142200,567671030,15660,15670,15670,15660,24
20230704,142100,567295110,15670,15660,15670,15660,22
20230704,142000,566950470,15660,15670,15670,15660,148
20230704,141900,564631790,15660,15660,15660,15660,154
20230704,141800,562220150,15660,15660,15660,15660,23
20230704,141700,561859970,15660,15660,15660,15660,22
20230704,141600,561515450,15660,15660,15660,15660,9
20230704,141500,561374510,15660,15660,15700,15650,234
20230704,141400,557704480,15670,15680,15680,15670,11
20230704,141300,557532060,15690,15680,15690,15680,39
20230704,141200,556920530,15680,15680,15680,15680,10
20230704,141100,556763730,15680,15700,15700,15680,143
20230704,141000,554518830,15710,15720,15720,15710,22
20230704,140900,554173200,15720,15720,15720,15720,13
20230704,140800,553968840,15720,15720,15720,15720,29
20230704,140700,553512960,15720,15730,15730,15720,24
20230704,140600,553135660,15730,15750,15750,15730,82
20230704,140500,551844620,15750,15760,15760,15750,25
20230704,140400,551450850,15750,15750,15750,15750,36
20230704,140300,550883850,15750,15750,15750,15750,36
20230704,140200,550316850,15760,15750,15760,15750,32
20230704,140100,549812750,15750,15750,15750,15750,23
20230704,140000,549450500,15750,15750,15750,15750,37
20230704,135900,548867750,15750,15750,15750,15750,257
20230704,135800,544820000,15770,15770,15770,15770,267
20230704,135700,540609410,15770,15770,15770,15770,23
20230704,135600,540246700,15770,15800,15810,15770,33
20230704,135500,539725470,15770,15770,15800,15770,240
20230704,135400,535934230,15770,15780,15780,15770,18
20230704,135300,535650360,15790,15800,15800,15790,8
20230704,135200,535523990,15800,15800,15800,15800,13
20230704,135100,535318590,15770,15770,15770,15770,54
20230704,135000,534467010,15770,15780,15780,15770,62
20230704,134900,533489090,15800,15810,15810,15800,179
20230704,134800,530660850,15810,15810,15810,15810,7
20230704,134700,530550180,15800,15800,15810,15800,33
20230704,134600,530028730,15810,15810,15810,15810,0
20230704,134500,530028730,15810,15780,15810,15780,74
20230704,134400,528859600,15780,15780,15780,15780,10
20230704,134300,528701800,15800,15800,15800,15800,142
20230704,134200,526458200,15800,15800,15820,15800,131
20230704,134100,524388140,15810,15790,15810,15730,281
20230704,134000,519949080,15790,15790,15790,15790,69
20230704,133900,518859570,15810,15780,15810,15730,58
20230704,133800,517946220,15730,15780,15780,15730,518
20230704,133700,509789070,15790,15780,15790,15780,19
20230704,133600,509489090,15790,15790,15790,15790,109
20230704,133500,507767980,15790,15790,15790,15790,13
20230704,133400,507562710,15790,15790,15790,15790,28
20230704,133300,507120590,15800,15790,15800,15790,59
20230704,133200,506188860,15810,15810,15810,15810,10
20230704,133100,506030760,15790,15790,15790,15790,12
20230704,133000,505841280,15830,15790,15830,15790,131
20230704,132900,503769450,15800,15780,15800,15780,260
20230704,132800,499663230,15770,15760,15770,15760,29
20230704,132700,499206030,15760,15760,15760,15760,12
20230704,132600,499016910,15780,15780,15780,15780,13
20230704,132500,498811770,15790,15760,15790,15760,182
20230704,132400,495938780,15770,15760,15770,15760,30
20230704,132300,495465830,15760,15750,15760,15750,15
20230704,132200,495229560,15750,15740,15750,15740,15
20230704,132100,494993430,15740,15740,15740,15740,26
20230704,132000,494584190,15750,15750,15750,15750,0
20230704,131900,494584190,15750,15740,15750,15740,27
20230704,131800,494159040,15730,15730,15730,15730,62
20230704,131700,493183780,15730,15730,15730,15730,15
20230704,131600,492947830,15750,15740,15750,15740,4
20230704,131500,492884860,15740,15740,15740,15730,21
20230704,131400,492554350,15750,15760,15760,15750,2
20230704,131300,492522840,15730,15790,15790,15730,2
20230704,131200,492491320,15790,15760,15790,15720,42
20230704,131100,491829220,15770,15760,15770,15760,103
20230704,131000,490204940,15720,15720,15720,15720,0
20230704,130900,490204940,15720,15720,15720,15720,0
20230704,130800,490204940,15720,15790,15790,15720,39
20230704,130700,489590790,15790,15790,15790,15790,3
20230704,130600,489543420,15720,15720,15720,15720,0
20230704,130500,489543420,15720,15720,15720,15720,12
20230704,130400,489354780,15800,15810,15810,15800,14
20230704,130300,489133450,15810,15770,15810,15770,500
20230704,130200,481230670,15680,15780,15780,15680,50
20230704,130100,480443120,15770,15770,15770,15770,20
20230704,130000,480127720,15770,15770,15770,15770,39
20230704,125900,479512690,15690,15690,15690,15690,13
20230704,125800,479308720,15800,15800,15800,15800,0
20230704,125700,479308720,15800,15800,15800,15800,0
20230704,125600,479308720,15800,15810,15810,15650,79
20230704,125500,478067460,15820,15820,15960,15820,164
20230704,125400,475465660,15960,15780,15960,15770,1326
20230704,125300,454412050,15760,15650,15800,15630,3685
20230704,125200,396249010,15630,15640,15660,15630,5213
20230704,125100,314623110,15630,15630,15630,15630,3
20230704,125000,314576220,15620,15600,15620,15600,207
20230704,124900,311344920,15600,15590,15600,15590,241
20230704,124800,307586620,15580,15540,15580,15540,303
20230704,124700,302866150,15540,15540,15540,15540,0
20230704,124600,302866150,15540,15550,15550,15540,8
20230704,124500,302741780,15550,15550,15560,15550,314
20230704,124400,297858890,15540,15540,15540,15540,0
20230704,124300,297858890,15540,15540,15540,15540,0
20230704,124200,297858890,15540,15560,15560,15540,11
20230704,124100,297687790,15560,15540,15560,15540,5
20230704,124000,297610030,15540,15540,15540,15540,0
20230704,123900,297610030,15540,15540,15540,15540,64
20230704,123800,296615470,15540,15540,15570,15540,19
20230704,123700,296319730,15540,15540,15540,15540,52
20230704,123600,295511650,15540,15540,15540,15540,13
20230704,123500,295309630,15540,15540,15540,15540,0
20230704,123400,295309630,15540,15540,15540,15540,1
20230704,123300,295294090,15540,15540,15540,15540,2
20230704,123200,295263010,15530,15570,15580,15530,16
20230704,123100,295014200,15580,15580,15580,15580,0
20230704,123000,295014200,15580,15550,15580,15550,152
20230704,122900,292648800,15550,15570,15570,15550,43
20230704,122800,291979350,15570,15570,15570,15570,0
20230704,122700,291979350,15570,15570,15570,15570,13
20230704,122600,291776940,15560,15560,15560,15560,16
20230704,122500,291527980,15570,15570,15570,15570,0
20230704,122400,291527980,15570,15570,15570,15570,120
20230704,122300,289659580,15570,15560,15570,15560,29
20230704,122200,289208180,15560,15570,15570,15560,22
20230704,122100,288865670,15570,15570,15570,15570,0
20230704,122000,288865670,15570,15570,15570,15570,1
20230704,121900,288850100,15550,15560,15560,15550,15
20230704,121800,288616730,15550,15550,15550,15550,0
20230704,121700,288616730,15550,15550,15550,15550,0
20230704,121600,288616730,15550,15550,15550,15550,12
20230704,121500,288430130,15560,15550,15560,15550,38
20230704,121400,287839080,15550,15550,15550,15550,64
20230704,121300,286843880,15550,15560,15560,15550,5
20230704,121200,286766120,15580,15580,15580,15580,14
20230704,121100,286548000,15550,15560,15570,15550,115
20230704,121000,284759710,15550,15550,15550,15540,13
20230704,120900,284557590,15600,15600,15600,15600,0
20230704,120800,284557590,15600,15550,15600,15550,56
20230704,120700,283684640,15540,15540,15540,15540,2
20230704,120600,283653560,15540,15540,15540,15540,13
20230704,120500,283451540,15540,15540,15540,15540,0
20230704,120400,283451540,15540,15540,15540,15540,5
20230704,120300,283373840,15530,15540,15540,15530,9
20230704,120200,283234020,15530,15540,15540,15530,5
20230704,120100,283156350,15530,15530,15530,15530,4
20230704,120000,283094230,15520,15530,15530,15520,9
20230704,115900,282954500,15510,15510,15510,15510,0
20230704,115800,282954500,15510,15530,15530,15510,90
20230704,115700,281558120,15530,15540,15540,15520,39
20230704,115600,280952220,15540,15540,15540,15540,3
20230704,115500,280905600,15540,15540,15540,15540,1
20230704,115400,280890060,15550,15550,15550,15550,0
20230704,115300,280890060,15550,15550,15560,15550,34
20230704,115200,280361190,15560,15560,15560,15560,0
20230704,115100,280361190,15560,15560,15560,15560,0
20230704,115000,280361190,15560,15560,15560,15560,11
20230704,114900,280190030,15560,15550,15560,15550,4
20230704,114800,280127820,15550,15550,15550,15550,43
20230704,114700,279459170,15550,15550,15550,15550,13
20230704,114600,279257020,15560,15570,15570,15560,18
20230704,114500,278976780,15570,15590,15590,15570,119
20230704,114400,277121880,15590,15580,15590,15580,33
20230704,114300,276607540,15590,15590,15590,15590,30
20230704,114200,276139840,15600,15600,15600,15600,20
20230704,114100,275827840,15600,15600,15600,15600,5
20230704,114000,275749840,15600,15590,15600,15590,70
20230704,113900,274657990,15600,15600,15600,15600,121
20230704,113800,272770390,15590,15570,15590,15570,14
20230704,113700,272552290,15560,15570,15570,15560,8
20230704,113600,272427770,15580,15580,15590,15580,730
20230704,113500,261051370,15570,15570,15570,15570,0
20230704,113400,261051370,15570,15570,15570,15560,35
20230704,113300,260506450,15560,15560,15560,15560,3
20230704,113200,260459770,15570,15570,15570,15570,0
20230704,113100,260459770,15570,15560,15570,15560,31
20230704,113000,259977220,15570,15570,15570,15570,50
20230704,112900,259198720,15570,15560,15570,15560,2
20230704,112800,259167590,15550,15550,15550,15550,0
20230704,112700,259167590,15550,15540,15570,15540,264
20230704,112600,255059690,15550,15530,15550,15530,106
20230704,112500,253412250,15520,15520,15520,15520,0
20230704,112400,253412250,15520,15520,15520,15520,12
20230704,112300,253226010,15530,15520,15530,15520,4
20230704,112200,253163920,15510,15510,15510,15510,0
20230704,112100,253163920,15510,15540,15540,15510,35
20230704,112000,252620170,15530,15530,15530,15530,6
20230704,111900,252526990,15490,15490,15490,15480,27
20230704,111800,252108960,15480,15490,15490,15480,7
20230704,111700,252000570,15530,15530,15530,15530,0
20230704,111600,252000570,15530,15530,15530,15530,17
20230704,111500,251736560,15490,15490,15490,15490,0
20230704,111400,251736560,15490,15520,15530,15490,42
20230704,111300,251084810,15490,15490,15490,15490,0
20230704,111200,251084810,15490,15490,15490,15490,1
20230704,111100,251069320,15490,15490,15490,15490,11
20230704,111000,250898930,15520,15520,15520,15520,10
20230704,110900,250743730,15520,15520,15520,15520,0
20230704,110800,250743730,15520,15490,15520,15490,28
20230704,110700,250309560,15530,15530,15530,15530,30
20230704,110600,249843660,15490,15490,15490,15490,0
20230704,110500,249843660,15490,15490,15490,15480,12
20230704,110400,249657810,15530,15530,15530,15530,0
20230704,110300,249657810,15530,15530,15530,15530,0
20230704,110200,249657810,15530,15530,15530,15530,0
20230704,110100,249657810,15530,15530,15530,15530,16
20230704,110000,249409330,15540,15540,15540,15540,0
20230704,105900,249409330,15540,15510,15540,15510,13
20230704,105800,249207400,15510,15530,15530,15490,20
20230704,105700,248897080,15510,15510,15510,15510,37
20230704,105600,248323210,15510,15510,15510,15510,0
20230704,105500,248323210,15510,15490,15510,15490,54
20230704,105400,247486230,15500,15490,15500,15490,58
20230704,105300,246587560,15500,15500,15500,15500,13
20230704,105200,246386060,15500,15480,15500,15480,42
20230704,105100,245735350,15500,15500,15500,15500,11
20230704,105000,245564850,15480,15480,15480,15480,18
20230704,104900,245286210,15490,15490,15490,15490,7
20230704,104800,245177780,15490,15400,15490,15400,16
20230704,104700,244931110,15500,15500,15500,15500,14
20230704,104600,244714110,15500,15500,15500,15500,27
20230704,104500,244295610,15500,15500,15500,15380,54
20230704,104400,243459960,15490,15500,15500,15490,14
20230704,104300,243243010,15490,15500,15500,15490,18
20230704,104200,242964070,15490,15380,15490,15380,19
20230704,104100,242671190,15500,15510,15510,15500,29
20230704,104000,242221490,15500,15500,15500,15500,11
20230704,103900,242050990,15490,15380,15500,15370,139
20230704,103800,239911010,15490,15500,15500,15490,40
20230704,103700,239291110,15500,15500,15500,15500,11
20230704,103600,239120610,15440,15440,15440,15440,12
20230704,103500,238935330,15360,15430,15430,15360,315
20230704,103400,234092880,15370,15410,15410,15370,263
20230704,103300,230046040,15420,15430,15430,15410,75
20230704,103200,228889570,15430,15440,15440,15420,22
20230704,103100,228550060,15440,15450,15450,15440,31
20230704,103000,228071140,15450,15480,15480,15450,104
20230704,102900,226463980,15480,15480,15480,15480,13
20230704,102800,226262740,15450,15490,15490,15450,54
20230704,102700,225427350,15490,15490,15490,15490,0
20230704,102600,225427350,15490,15460,15490,15460,24
20230704,102500,225055950,15460,15460,15490,15460,85
20230704,102400,223741580,15500,15500,15500,15500,26
20230704,102300,223338580,15460,15510,15510,15460,490
20230704,102200,215762680,15470,15520,15520,15470,26
20230704,102100,215359860,15530,15530,15530,15530,29
20230704,102000,214909490,15530,15530,15530,15530,13
20230704,101900,214707600,15530,15490,15530,15470,24
20230704,101800,214335420,15530,15530,15530,15530,19
20230704,101700,214040350,15530,15530,15530,15530,20
20230704,101600,213729750,15530,15470,15530,15470,31
20230704,101500,213249100,15540,15540,15540,15540,17
20230704,101400,212984920,15460,15540,15540,15460,152
20230704,101300,210633050,15540,15470,15540,15470,24
20230704,101200,210260930,15550,15530,15550,15530,32
20230704,101100,209763560,15540,15540,15540,15540,9
20230704,101000,209623700,15540,15510,15540,15510,164
20230704,100900,207079730,15510,15500,15520,15500,217
20230704,100800,203713250,15550,15550,15550,15550,12
20230704,100700,203526650,15560,15560,15560,15560,15
20230704,100600,203293250,15480,15450,15490,15450,469
20230704,100500,196039370,15450,15450,15450,15440,31
20230704,100400,195560450,15450,15450,15450,15450,27
20230704,100300,195143300,15450,15460,15460,15450,15
20230704,100200,194911530,15480,15490,15490,15470,45
20230704,100100,194214810,15490,15490,15490,15490,31
20230704,100000,193734620,15490,15480,15490,15480,105
20230704,095900,192108200,15470,15490,15490,15470,472
20230704,095800,184797070,15490,15460,15490,15460,150
20230704,095700,182477950,15460,15440,15460,15440,106
20230704,095600,180840690,15400,15430,15440,15400,27
20230704,095500,180424090,15430,15430,15430,15430,248
20230704,095400,176597450,15430,15420,15430,15400,41
20230704,095300,175965120,15400,15430,15430,15400,11
20230704,095200,175795420,15430,15430,15430,15430,21
20230704,095100,175471390,15430,15430,15430,15430,13
20230704,095000,175270800,15430,15430,15430,15430,76
20230704,094900,174098120,15430,15430,15430,15430,13
20230704,094800,173897530,15430,15430,15430,15430,8
20230704,094700,173774090,15430,15380,15430,15380,22
20230704,094600,173435080,15390,15390,15390,15390,38
20230704,094500,172850260,15390,15420,15420,15390,118
20230704,094400,171032850,15430,15430,15430,15430,1
20230704,094300,171017420,15430,15430,15430,15430,18
20230704,094200,170739680,15430,15430,15430,15430,11
20230704,094100,170569950,15430,15360,15430,15360,113
20230704,094000,168833570,15370,15430,15430,15370,213
20230704,093900,165557960,15430,15380,15430,15370,215
20230704,093800,162251950,15430,15430,15430,15430,33
20230704,093700,161742760,15370,15390,15430,15370,221
20230704,093600,158345320,15390,15390,15390,15390,8
20230704,093500,158222200,15390,15390,15390,15390,32
20230704,093400,157729720,15390,15370,15390,15370,194
20230704,093300,154747760,15370,15400,15400,15370,97
20230704,093200,153255840,15400,15410,15410,15380,117
20230704,093100,151455050,15430,15430,15430,15430,12
20230704,093000,151269890,15430,15430,15430,15430,41
20230704,092900,150637260,15430,15430,15430,15430,0
20230704,092800,150637260,15430,15400,15430,15400,111
20230704,092700,148927530,15430,15430,15430,15430,11
20230704,092600,148757800,15410,15410,15410,15410,12
20230704,092500,148572880,15410,15430,15430,15410,19
20230704,092400,148279910,15410,15430,15430,15400,21
20230704,092300,147956200,15400,15430,15430,15380,207
20230704,092200,144769690,15430,15380,15430,15380,5
20230704,092100,144692740,15430,15430,15430,15430,22
20230704,092000,144353280,15430,15430,15430,15430,11
20230704,091900,144183550,15430,15430,15430,15430,17
20230704,091800,143921240,15440,15440,15440,15440,55
20230704,091700,143072040,15440,15350,15440,15350,76
20230704,091600,141902230,15350,15370,15370,15350,66
20230704,091500,140888920,15380,15380,15380,15380,14
20230704,091400,140673600,15380,15380,15380,15300,959
20230704,091300,125987200,15380,15380,15380,15330,34
20230704,091200,125464330,15380,15390,15390,15380,54
20230704,091100,124633380,15380,15380,15380,15380,71
20230704,091000,123541400,15380,15390,15390,15380,11
20230704,090900,123372120,15290,15290,15290,15290,385
20230704,090800,117485470,15300,15460,15470,15300,1970
20230704,090700,87261200,15470,15400,15470,15400,17
20230704,090600,86999330,15400,15430,15430,15330,2185
20230704,090500,53449400,15400,15500,15500,15400,1900
20230704,090400,24116990,15500,15620,15620,15500,153
20230704,090300,21743240,15620,15620,15620,15620,5
20230704,090200,21665140,15630,15510,15630,15440,158
20230704,090100,19225360,15430,15610,15620,15400,1116
20230704,090000,1965600,15600,15600,15600,15600,126