KissMeData/084730/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,193900,461433090,12350,12350,12350,12350,1406
20230704,193800,461433090,12350,12350,12350,12350,0
20230704,193700,461433090,12350,12350,12350,12350,0
20230704,193600,461433090,12350,12350,12350,12350,0
20230704,193500,461433090,12350,12350,12350,12350,0
20230704,193400,461433090,12350,12350,12350,12350,0
20230704,193300,461433090,12350,12350,12350,12350,0
20230704,193200,461433090,12350,12350,12350,12350,0
20230704,193100,461433090,12350,12350,12350,12350,0
20230704,193000,461433090,12350,12350,12350,12350,0
20230704,192900,461433090,12350,12350,12350,12350,0
20230704,192800,461433090,12350,12350,12350,12350,0
20230704,192700,461433090,12350,12350,12350,12350,0
20230704,192600,461433090,12350,12350,12350,12350,0
20230704,192500,461433090,12350,12350,12350,12350,0
20230704,192400,461433090,12350,12350,12350,12350,0
20230704,192300,461433090,12350,12350,12350,12350,0
20230704,192200,461433090,12350,12350,12350,12350,0
20230704,192100,461433090,12350,12350,12350,12350,0
20230704,192000,461433090,12350,12350,12350,12350,0
20230704,191900,461433090,12350,12350,12350,12350,0
20230704,191800,461433090,12350,12350,12350,12350,0
20230704,191700,461433090,12350,12350,12350,12350,0
20230704,191600,461433090,12350,12350,12350,12350,0
20230704,191500,461433090,12350,12350,12350,12350,0
20230704,191400,461433090,12350,12350,12350,12350,0
20230704,191300,461433090,12350,12350,12350,12350,0
20230704,191200,461433090,12350,12350,12350,12350,0
20230704,191100,461433090,12350,12350,12350,12350,0
20230704,191000,461433090,12350,12350,12350,12350,0
20230704,190900,461433090,12350,12350,12350,12350,1406
20230704,190800,461433090,12350,12350,12350,12350,0
20230704,190700,461433090,12350,12350,12350,12350,0
20230704,190600,461433090,12350,12350,12350,12350,0
20230704,190500,461433090,12350,12350,12350,12350,0
20230704,190400,461433090,12350,12350,12350,12350,0
20230704,190300,461433090,12350,12350,12350,12350,0
20230704,190200,461433090,12350,12350,12350,12350,0
20230704,190100,461433090,12350,12350,12350,12350,0
20230704,190000,461433090,12350,12350,12350,12350,0
20230704,185900,461433090,12350,12350,12350,12350,0
20230704,185800,461433090,12350,12350,12350,12350,0
20230704,185700,461433090,12350,12350,12350,12350,0
20230704,185600,461433090,12350,12350,12350,12350,0
20230704,185500,461433090,12350,12350,12350,12350,0
20230704,185400,461433090,12350,12350,12350,12350,0
20230704,185300,461433090,12350,12350,12350,12350,0
20230704,185200,461433090,12350,12350,12350,12350,0
20230704,185100,461433090,12350,12350,12350,12350,0
20230704,185000,461433090,12350,12350,12350,12350,0
20230704,184900,461433090,12350,12350,12350,12350,0
20230704,184800,461433090,12350,12350,12350,12350,0
20230704,184700,461433090,12350,12350,12350,12350,0
20230704,184600,461433090,12350,12350,12350,12350,0
20230704,184500,461433090,12350,12350,12350,12350,0
20230704,184400,461433090,12350,12350,12350,12350,0
20230704,184300,461433090,12350,12350,12350,12350,0
20230704,184200,461433090,12350,12350,12350,12350,0
20230704,184100,461433090,12350,12350,12350,12350,0
20230704,184000,461433090,12350,12350,12350,12350,0
20230704,183900,461433090,12350,12350,12350,12350,1406
20230704,183800,461433090,12350,12350,12350,12350,0
20230704,183700,461433090,12350,12350,12350,12350,0
20230704,183600,461433090,12350,12350,12350,12350,0
20230704,183500,461433090,12350,12350,12350,12350,0
20230704,183400,461433090,12350,12350,12350,12350,0
20230704,183300,461433090,12350,12350,12350,12350,0
20230704,183200,461433090,12350,12350,12350,12350,0
20230704,183100,461433090,12350,12350,12350,12350,0
20230704,183000,461433090,12350,12350,12350,12350,0
20230704,182900,461433090,12350,12350,12350,12350,0
20230704,182800,461433090,12350,12350,12350,12350,0
20230704,182700,461433090,12350,12350,12350,12350,0
20230704,182600,461433090,12350,12350,12350,12350,0
20230704,182500,461433090,12350,12350,12350,12350,0
20230704,182400,461433090,12350,12350,12350,12350,0
20230704,182300,461433090,12350,12350,12350,12350,0
20230704,182200,461433090,12350,12350,12350,12350,0
20230704,182100,461433090,12350,12350,12350,12350,0
20230704,182000,461433090,12350,12350,12350,12350,0
20230704,181900,461433090,12350,12350,12350,12350,0
20230704,181800,461433090,12350,12350,12350,12350,0
20230704,181700,461433090,12350,12350,12350,12350,0
20230704,181600,461433090,12350,12350,12350,12350,0
20230704,181500,461433090,12350,12350,12350,12350,0
20230704,181400,461433090,12350,12350,12350,12350,0
20230704,181300,461433090,12350,12350,12350,12350,0
20230704,181200,461433090,12350,12350,12350,12350,0
20230704,181100,461433090,12350,12350,12350,12350,0
20230704,181000,461433090,12350,12350,12350,12350,0
20230704,180900,461433090,12350,12350,12350,12350,1406
20230704,180800,461433090,12350,12350,12350,12350,0
20230704,180700,461433090,12350,12350,12350,12350,0
20230704,180600,461433090,12350,12350,12350,12350,0
20230704,180500,461433090,12350,12350,12350,12350,0
20230704,180400,461433090,12350,12350,12350,12350,0
20230704,180300,461433090,12350,12350,12350,12350,0
20230704,180200,461433090,12350,12350,12350,12350,0
20230704,180100,461433090,12350,12350,12350,12350,0
20230704,180000,461433090,12350,12350,12350,12350,0
20230704,175900,461433090,12350,12350,12350,12350,0
20230704,175800,461433090,12350,12350,12350,12350,0
20230704,175700,461433090,12350,12350,12350,12350,0
20230704,175600,461433090,12350,12350,12350,12350,0
20230704,175500,461433090,12350,12350,12350,12350,0
20230704,175400,461433090,12350,12350,12350,12350,0
20230704,175300,461433090,12350,12350,12350,12350,0
20230704,175200,461433090,12350,12350,12350,12350,0
20230704,175100,461433090,12350,12350,12350,12350,0
20230704,175000,461433090,12350,12350,12350,12350,0
20230704,174900,461433090,12350,12350,12350,12350,0
20230704,174800,461433090,12350,12350,12350,12350,0
20230704,174700,461433090,12350,12350,12350,12350,0
20230704,174600,461433090,12350,12350,12350,12350,0
20230704,174500,461433090,12350,12350,12350,12350,0
20230704,174400,461433090,12350,12350,12350,12350,0
20230704,174300,461433090,12350,12350,12350,12350,0
20230704,174200,461433090,12350,12350,12350,12350,0
20230704,174100,461433090,12350,12350,12350,12350,0
20230704,174000,461433090,12350,12350,12350,12350,0
20230704,173900,461433090,12350,12350,12350,12350,1406
20230704,173800,461433090,12350,12350,12350,12350,0
20230704,173700,461433090,12350,12350,12350,12350,0
20230704,173600,461433090,12350,12350,12350,12350,0
20230704,173500,461433090,12350,12350,12350,12350,0
20230704,173400,461433090,12350,12350,12350,12350,0
20230704,173300,461433090,12350,12350,12350,12350,0
20230704,173200,461433090,12350,12350,12350,12350,0
20230704,173100,461433090,12350,12350,12350,12350,0
20230704,173000,461433090,12350,12350,12350,12350,0
20230704,172900,461433090,12350,12350,12350,12350,0
20230704,172800,461433090,12350,12350,12350,12350,0
20230704,172700,461433090,12350,12350,12350,12350,0
20230704,172600,461433090,12350,12350,12350,12350,0
20230704,172500,461433090,12350,12350,12350,12350,0
20230704,172400,461433090,12350,12350,12350,12350,0
20230704,172300,461433090,12350,12350,12350,12350,0
20230704,172200,461433090,12350,12350,12350,12350,0
20230704,172100,461433090,12350,12350,12350,12350,0
20230704,172000,461433090,12350,12350,12350,12350,0
20230704,171900,461433090,12350,12350,12350,12350,0
20230704,171800,461433090,12350,12350,12350,12350,0
20230704,171700,461433090,12350,12350,12350,12350,0
20230704,171600,461433090,12350,12350,12350,12350,0
20230704,171500,461433090,12350,12350,12350,12350,0
20230704,171400,461433090,12350,12350,12350,12350,0
20230704,171300,461433090,12350,12350,12350,12350,0
20230704,171200,461433090,12350,12350,12350,12350,0
20230704,171100,461433090,12350,12350,12350,12350,0
20230704,171000,461433090,12350,12350,12350,12350,0
20230704,170900,461433090,12350,12350,12350,12350,1406
20230704,170800,461433090,12350,12350,12350,12350,0
20230704,170700,461433090,12350,12350,12350,12350,0
20230704,170600,461433090,12350,12350,12350,12350,0
20230704,170500,461433090,12350,12350,12350,12350,0
20230704,170400,461433090,12350,12350,12350,12350,0
20230704,170300,461433090,12350,12350,12350,12350,0
20230704,170200,461433090,12350,12350,12350,12350,0
20230704,170100,461433090,12350,12350,12350,12350,0
20230704,170000,461433090,12350,12350,12350,12350,0
20230704,165900,461433090,12350,12350,12350,12350,0
20230704,165800,461433090,12350,12350,12350,12350,0
20230704,165700,461433090,12350,12350,12350,12350,0
20230704,165600,461433090,12350,12350,12350,12350,0
20230704,165500,461433090,12350,12350,12350,12350,0
20230704,165400,461433090,12350,12350,12350,12350,0
20230704,165300,461433090,12350,12350,12350,12350,0
20230704,165200,461433090,12350,12350,12350,12350,0
20230704,165100,461433090,12350,12350,12350,12350,0
20230704,165000,461433090,12350,12350,12350,12350,0
20230704,164900,461433090,12350,12350,12350,12350,0
20230704,164800,461433090,12350,12350,12350,12350,0
20230704,164700,461433090,12350,12350,12350,12350,0
20230704,164600,461433090,12350,12350,12350,12350,0
20230704,164500,461433090,12350,12350,12350,12350,0
20230704,164400,461433090,12350,12350,12350,12350,0
20230704,164300,461433090,12350,12350,12350,12350,0
20230704,164200,461433090,12350,12350,12350,12350,0
20230704,164100,461433090,12350,12350,12350,12350,0
20230704,164000,461433090,12350,12350,12350,12350,0
20230704,163900,461433090,12350,12350,12350,12350,1406
20230704,163800,461433090,12350,12350,12350,12350,0
20230704,163700,461433090,12350,12350,12350,12350,0
20230704,163600,461433090,12350,12350,12350,12350,0
20230704,163500,461433090,12350,12350,12350,12350,0
20230704,163400,461433090,12350,12350,12350,12350,0
20230704,163300,461433090,12350,12350,12350,12350,0
20230704,163200,461433090,12350,12350,12350,12350,0
20230704,163100,461433090,12350,12350,12350,12350,0
20230704,163000,461433090,12350,12350,12350,12350,0
20230704,162900,461433090,12350,12350,12350,12350,0
20230704,162800,461433090,12350,12350,12350,12350,0
20230704,162700,461433090,12350,12350,12350,12350,0
20230704,162600,461433090,12350,12350,12350,12350,0
20230704,162500,461433090,12350,12350,12350,12350,0
20230704,162400,461433090,12350,12350,12350,12350,0
20230704,162300,461433090,12350,12350,12350,12350,0
20230704,162200,461433090,12350,12350,12350,12350,0
20230704,162100,461433090,12350,12350,12350,12350,0
20230704,162000,461433090,12350,12350,12350,12350,0
20230704,161900,461433090,12350,12350,12350,12350,0
20230704,161800,461433090,12350,12350,12350,12350,0
20230704,161700,461433090,12350,12350,12350,12350,0
20230704,161600,461433090,12350,12350,12350,12350,0
20230704,161500,461433090,12350,12350,12350,12350,0
20230704,161400,461433090,12350,12350,12350,12350,0
20230704,161300,461433090,12350,12350,12350,12350,0
20230704,161200,461433090,12350,12350,12350,12350,0
20230704,161100,461433090,12350,12350,12350,12350,0
20230704,161000,461433090,12350,12350,12350,12350,0
20230704,160900,461433090,12350,12350,12350,12350,1406
20230704,160800,461433090,12350,12350,12350,12350,0
20230704,160700,461433090,12350,12350,12350,12350,0
20230704,160600,461433090,12350,12350,12350,12350,0
20230704,160500,461433090,12350,12350,12350,12350,0
20230704,160400,461433090,12350,12350,12350,12350,0
20230704,160300,461433090,12350,12350,12350,12350,0
20230704,160200,461433090,12350,12350,12350,12350,0
20230704,160100,461433090,12350,12350,12350,12350,0
20230704,160000,461433090,12350,12350,12350,12350,0
20230704,155900,461433090,12350,12350,12350,12350,0
20230704,155800,461433090,12350,12350,12350,12350,0
20230704,155700,461433090,12350,12350,12350,12350,0
20230704,155600,461433090,12350,12350,12350,12350,0
20230704,155500,461433090,12350,12350,12350,12350,0
20230704,155400,461433090,12350,12350,12350,12350,0
20230704,155300,461433090,12350,12350,12350,12350,0
20230704,155200,461433090,12350,12350,12350,12350,0
20230704,155100,461433090,12350,12350,12350,12350,0
20230704,155000,461433090,12350,12350,12350,12350,0
20230704,154900,461433090,12350,12350,12350,12350,0
20230704,154800,461433090,12350,12350,12350,12350,0
20230704,154700,461433090,12350,12350,12350,12350,0
20230704,154600,461433090,12350,12350,12350,12350,0
20230704,154500,461433090,12350,12350,12350,12350,0
20230704,154400,461433090,12350,12350,12350,12350,0
20230704,154300,461433090,12350,12350,12350,12350,0
20230704,154200,461433090,12350,12350,12350,12350,0
20230704,154100,461433090,12350,12350,12350,12350,0
20230704,154000,461433090,12350,12350,12350,12350,0
20230704,153900,461433090,12350,12350,12350,12350,1406
20230704,153800,461433090,12350,12350,12350,12350,0
20230704,153700,461433090,12350,12350,12350,12350,0
20230704,153600,461433090,12350,12350,12350,12350,0
20230704,153500,461433090,12350,12350,12350,12350,0
20230704,153400,461433090,12350,12350,12350,12350,0
20230704,153300,461433090,12350,12350,12350,12350,0
20230704,153200,461433090,12350,12350,12350,12350,0
20230704,153100,461433090,12350,12350,12350,12350,0
20230704,153000,461433090,12350,12350,12350,12350,1406
20230704,152900,444068990,12350,12350,12350,12350,0
20230704,152800,444068990,12350,12350,12350,12350,0
20230704,152700,444068990,12350,12350,12350,12350,0
20230704,152600,444068990,12350,12350,12350,12350,0
20230704,152500,444068990,12350,12350,12350,12350,0
20230704,152400,444068990,12350,12350,12350,12350,0
20230704,152300,444068990,12350,12350,12350,12350,0
20230704,152200,444068990,12350,12350,12350,12350,0
20230704,152100,444068990,12350,12350,12350,12350,0
20230704,152000,444068990,12350,12350,12350,12350,0
20230704,151900,444068990,12350,12350,12350,12350,319
20230704,151800,440129340,12350,12360,12360,12350,405
20230704,151700,435126270,12370,12370,12370,12370,50
20230704,151600,434507770,12370,12380,12380,12370,242
20230704,151500,431513220,12370,12370,12370,12370,24
20230704,151400,431216340,12370,12350,12370,12350,426
20230704,151300,425951920,12370,12350,12370,12350,8
20230704,151200,425853080,12350,12360,12360,12350,51
20230704,151100,425223180,12360,12360,12370,12350,1679
20230704,151000,404484020,12360,12360,12360,12360,0
20230704,150900,404484020,12360,12360,12360,12360,1
20230704,150800,404471660,12390,12390,12390,12390,0
20230704,150700,404471660,12390,12390,12390,12390,61
20230704,150600,403715870,12360,12360,12360,12360,194
20230704,150500,401318030,12360,12360,12360,12360,30
20230704,150400,400947230,12360,12360,12360,12360,30
20230704,150300,400576430,12370,12370,12370,12370,335
20230704,150200,396432480,12390,12390,12390,12390,13
20230704,150100,396271410,12390,12390,12390,12390,1
20230704,150000,396259020,12390,12360,12390,12360,33
20230704,145900,395850900,12360,12360,12360,12360,15
20230704,145800,395665500,12360,12360,12360,12360,0
20230704,145700,395665500,12360,12360,12360,12360,487
20230704,145600,389646180,12360,12360,12360,12360,0
20230704,145500,389646180,12360,12360,12360,12360,1
20230704,145400,389633820,12360,12360,12360,12360,0
20230704,145300,389633820,12360,12360,12360,12360,276
20230704,145200,386222460,12360,12360,12360,12360,0
20230704,145100,386222460,12360,12360,12360,12360,0
20230704,145000,386222460,12360,12370,12370,12360,226
20230704,144900,383428840,12370,12370,12370,12370,180
20230704,144800,381202240,12370,12390,12390,12370,50
20230704,144700,380583700,12390,12400,12400,12360,2755
20230704,144600,346478180,12400,12400,12400,12400,45
20230704,144500,345920180,12400,12410,12410,12400,50
20230704,144400,345299820,12430,12430,12430,12430,3
20230704,144300,345262530,12430,12430,12430,12430,53
20230704,144200,344603740,12430,12430,12430,12430,0
20230704,144100,344603740,12430,12430,12430,12430,0
20230704,144000,344603740,12430,12430,12430,12430,277
20230704,143900,341160630,12430,12430,12430,12430,1
20230704,143800,341148200,12440,12440,12440,12440,0
20230704,143700,341148200,12440,12440,12440,12440,16
20230704,143600,340949160,12440,12440,12440,12440,0
20230704,143500,340949160,12440,12440,12440,12440,0
20230704,143400,340949160,12440,12440,12440,12440,4
20230704,143300,340899400,12430,12430,12430,12430,0
20230704,143200,340899400,12430,12430,12430,12430,0
20230704,143100,340899400,12430,12430,12430,12430,0
20230704,143000,340899400,12430,12430,12430,12430,0
20230704,142900,340899400,12430,12410,12430,12410,2
20230704,142800,340874560,12400,12410,12410,12400,23
20230704,142700,340589310,12420,12420,12420,12420,0
20230704,142600,340589310,12420,12420,12420,12420,0
20230704,142500,340589310,12420,12420,12420,12420,5
20230704,142400,340527210,12430,12430,12430,12430,0
20230704,142300,340527210,12430,12430,12430,12430,96
20230704,142200,339333930,12430,12430,12430,12430,5
20230704,142100,339271780,12410,12410,12410,12410,0
20230704,142000,339271780,12410,12410,12410,12410,1
20230704,141900,339259370,12410,12410,12410,12410,0
20230704,141800,339259370,12410,12410,12410,12410,10
20230704,141700,339135270,12440,12440,12440,12440,1
20230704,141600,339122830,12410,12410,12410,12410,20
20230704,141500,338874630,12410,12410,12410,12410,0
20230704,141400,338874630,12410,12410,12410,12410,0
20230704,141300,338874630,12410,12410,12410,12410,0
20230704,141200,338874630,12410,12410,12410,12410,1
20230704,141100,338862220,12450,12450,12450,12450,3
20230704,141000,338824870,12390,12390,12390,12390,0
20230704,140900,338824870,12390,12390,12390,12390,0
20230704,140800,338824870,12390,12390,12390,12390,0
20230704,140700,338824870,12390,12430,12430,12390,154
20230704,140600,336915740,12400,12400,12400,12400,0
20230704,140500,336915740,12400,12400,12400,12400,0
20230704,140400,336915740,12400,12400,12400,12400,55
20230704,140300,336233740,12400,12400,12400,12400,0
20230704,140200,336233740,12400,12400,12400,12400,1
20230704,140100,336221340,12450,12450,12450,12450,6
20230704,140000,336146640,12390,12390,12390,12390,0
20230704,135900,336146640,12390,12390,12390,12390,0
20230704,135800,336146640,12390,12410,12410,12390,2000
20230704,135700,311341430,12410,12410,12410,12410,1
20230704,135600,311329020,12410,12410,12410,12410,0
20230704,135500,311329020,12410,12410,12410,12410,0
20230704,135400,311329020,12410,12400,12410,12400,835
20230704,135300,300974960,12400,12400,12400,12400,1
20230704,135200,300962560,12400,12410,12410,12400,69
20230704,135100,300106460,12410,12410,12410,12410,256
20230704,135000,296929500,12410,12410,12410,12410,0
20230704,134900,296929500,12410,12410,12410,12410,20
20230704,134800,296681300,12410,12410,12410,12410,1
20230704,134700,296668890,12410,12410,12410,12410,0
20230704,134600,296668890,12410,12410,12410,12410,0
20230704,134500,296668890,12410,12410,12410,12410,0
20230704,134400,296668890,12410,12410,12410,12410,1
20230704,134300,296656480,12450,12450,12450,12450,0
20230704,134200,296656480,12450,12450,12450,12450,0
20230704,134100,296656480,12450,12450,12450,12450,10
20230704,134000,296531980,12450,12450,12470,12450,381
20230704,133900,291786730,12410,12450,12450,12410,3
20230704,133800,291749460,12450,12450,12450,12450,2
20230704,133700,291724560,12410,12410,12410,12410,0
20230704,133600,291724560,12410,12410,12410,12410,0
20230704,133500,291724560,12410,12410,12410,12410,0
20230704,133400,291724560,12410,12410,12410,12410,1
20230704,133300,291712150,12410,12410,12410,12410,0
20230704,133200,291712150,12410,12410,12410,12410,0
20230704,133100,291712150,12410,12410,12410,12410,0
20230704,133000,291712150,12410,12410,12410,12400,501
20230704,132900,285494750,12410,12410,12410,12410,0
20230704,132800,285494750,12410,12410,12410,12410,0
20230704,132700,285494750,12410,12410,12410,12410,0
20230704,132600,285494750,12410,12410,12410,12410,130
20230704,132500,283881450,12410,12410,12410,12410,1
20230704,132400,283869040,12410,12410,12410,12410,1
20230704,132300,283856630,12450,12450,12450,12450,0
20230704,132200,283856630,12450,12450,12450,12450,0
20230704,132100,283856630,12450,12410,12450,12410,2
20230704,132000,283831770,12410,12410,12410,12410,0
20230704,131900,283831770,12410,12410,12410,12410,0
20230704,131800,283831770,12410,12410,12410,12410,0
20230704,131700,283831770,12410,12410,12410,12410,0
20230704,131600,283831770,12410,12410,12410,12410,1
20230704,131500,283819360,12400,12400,12400,12400,0
20230704,131400,283819360,12400,12420,12420,12400,1450
20230704,131300,265825910,12420,12420,12420,12420,0
20230704,131200,265825910,12420,12420,12420,12420,0
20230704,131100,265825910,12420,12420,12420,12420,1
20230704,131000,265813490,12410,12410,12410,12410,0
20230704,130900,265813490,12410,12410,12410,12410,0
20230704,130800,265813490,12410,12410,12410,12410,0
20230704,130700,265813490,12410,12410,12410,12410,1
20230704,130600,265801080,12410,12410,12410,12410,0
20230704,130500,265801080,12410,12410,12410,12410,0
20230704,130400,265801080,12410,12410,12410,12410,0
20230704,130300,265801080,12410,12410,12410,12410,0
20230704,130200,265801080,12410,12410,12410,12410,1
20230704,130100,265788670,12400,12400,12400,12400,383
20230704,130000,261039470,12400,12450,12450,12400,1923
20230704,125900,237174610,12450,12470,12470,12450,590
20230704,125800,229827690,12470,12470,12470,12470,0
20230704,125700,229827690,12470,12470,12470,12470,0
20230704,125600,229827690,12470,12470,12470,12470,17
20230704,125500,229615700,12470,12470,12470,12470,2
20230704,125400,229590760,12470,12470,12470,12470,14
20230704,125300,229416180,12470,12470,12470,12470,0
20230704,125200,229416180,12470,12470,12470,12470,0
20230704,125100,229416180,12470,12470,12470,12470,0
20230704,125000,229416180,12470,12470,12470,12470,0
20230704,124900,229416180,12470,12470,12470,12470,0
20230704,124800,229416180,12470,12470,12470,12470,0
20230704,124700,229416180,12470,12470,12470,12470,0
20230704,124600,229416180,12470,12470,12470,12470,0
20230704,124500,229416180,12470,12470,12470,12470,1
20230704,124400,229403710,12450,12450,12450,12450,0
20230704,124300,229403710,12450,12450,12450,12450,9
20230704,124200,229291660,12450,12450,12450,12450,0
20230704,124100,229291660,12450,12450,12450,12450,0
20230704,124000,229291660,12450,12450,12450,12450,28
20230704,123900,228943060,12450,12450,12450,12450,0
20230704,123800,228943060,12450,12450,12450,12450,0
20230704,123700,228943060,12450,12450,12450,12450,0
20230704,123600,228943060,12450,12450,12450,12450,30
20230704,123500,228569560,12450,12450,12450,12450,0
20230704,123400,228569560,12450,12430,12450,12430,6
20230704,123300,228494940,12430,12430,12430,12430,0
20230704,123200,228494940,12430,12430,12430,12430,98
20230704,123100,227276800,12430,12430,12430,12430,500
20230704,123000,221061800,12420,12420,12420,12420,0
20230704,122900,221061800,12420,12420,12420,12420,1
20230704,122800,221049380,12420,12420,12420,12420,0
20230704,122700,221049380,12420,12420,12420,12420,50
20230704,122600,220428380,12430,12430,12430,12430,0
20230704,122500,220428380,12430,12430,12430,12430,10
20230704,122400,220304080,12430,12430,12430,12430,0
20230704,122300,220304080,12430,12430,12430,12430,200
20230704,122200,217818080,12430,12430,12430,12430,0
20230704,122100,217818080,12430,12430,12430,12430,0
20230704,122000,217818080,12430,12430,12430,12430,0
20230704,121900,217818080,12430,12430,12430,12430,11
20230704,121800,217681350,12430,12430,12430,12430,8
20230704,121700,217581910,12430,12430,12430,12430,0
20230704,121600,217581910,12430,12430,12430,12430,1
20230704,121500,217569480,12430,12430,12430,12430,0
20230704,121400,217569480,12430,12430,12430,12430,2
20230704,121300,217544620,12430,12430,12430,12430,2
20230704,121200,217519760,12420,12420,12420,12420,100
20230704,121100,216277760,12420,12420,12420,12420,0
20230704,121000,216277760,12420,12420,12420,12420,5
20230704,120900,216215660,12430,12430,12430,12430,0
20230704,120800,216215660,12430,12430,12430,12430,11
20230704,120700,216078930,12430,12430,12430,12430,0
20230704,120600,216078930,12430,12420,12430,12420,33
20230704,120500,215669040,12430,12430,12430,12430,100
20230704,120400,214426040,12430,12430,12430,12430,0
20230704,120300,214426040,12430,12430,12430,12430,0
20230704,120200,214426040,12430,12430,12430,12430,0
20230704,120100,214426040,12430,12430,12430,12430,0
20230704,120000,214426040,12430,12430,12430,12430,0
20230704,115900,214426040,12430,12430,12430,12430,10
20230704,115800,214301740,12430,12430,12430,12430,1
20230704,115700,214289310,12420,12420,12420,12420,0
20230704,115600,214289310,12420,12420,12420,12420,0
20230704,115500,214289310,12420,12420,12420,12420,1
20230704,115400,214276890,12450,12450,12450,12450,5
20230704,115300,214214640,12450,12450,12450,12450,0
20230704,115200,214214640,12450,12450,12450,12450,2
20230704,115100,214189740,12450,12450,12450,12450,20
20230704,115000,213940740,12450,12420,12450,12420,76
20230704,114900,212996520,12420,12420,12420,12420,1
20230704,114800,212984100,12450,12450,12450,12450,0
20230704,114700,212984100,12450,12450,12450,12450,30
20230704,114600,212610600,12420,12420,12420,12420,0
20230704,114500,212610600,12420,12420,12420,12420,0
20230704,114400,212610600,12420,12420,12420,12420,237
20230704,114300,209667060,12420,12420,12420,12420,0
20230704,114200,209667060,12420,12420,12420,12420,0
20230704,114100,209667060,12420,12420,12420,12420,0
20230704,114000,209667060,12420,12420,12420,12420,0
20230704,113900,209667060,12420,12420,12420,12420,0
20230704,113800,209667060,12420,12420,12420,12420,0
20230704,113700,209667060,12420,12420,12420,12420,0
20230704,113600,209667060,12420,12420,12420,12420,0
20230704,113500,209667060,12420,12420,12420,12420,0
20230704,113400,209667060,12420,12420,12420,12420,0
20230704,113300,209667060,12420,12420,12420,12420,15
20230704,113200,209480760,12420,12420,12420,12420,0
20230704,113100,209480760,12420,12420,12420,12420,0
20230704,113000,209480760,12420,12420,12420,12420,0
20230704,112900,209480760,12420,12420,12420,12420,0
20230704,112800,209480760,12420,12420,12420,12420,0
20230704,112700,209480760,12420,12420,12420,12420,0
20230704,112600,209480760,12420,12420,12420,12420,0
20230704,112500,209480760,12420,12420,12420,12420,0
20230704,112400,209480760,12420,12420,12420,12420,430
20230704,112300,204140160,12420,12420,12420,12420,0
20230704,112200,204140160,12420,12420,12420,12420,0
20230704,112100,204140160,12420,12420,12420,12420,0
20230704,112000,204140160,12420,12440,12440,12420,169
20230704,111900,202040820,12450,12450,12450,12450,20
20230704,111800,201791820,12450,12450,12450,12450,10
20230704,111700,201667320,12440,12440,12440,12440,20
20230704,111600,201418520,12450,12450,12450,12450,49
20230704,111500,200808470,12450,12450,12450,12450,0
20230704,111400,200808470,12450,12450,12450,12450,0
20230704,111300,200808470,12450,12450,12450,12450,0
20230704,111200,200808470,12450,12450,12450,12450,53
20230704,111100,200148620,12450,12450,12450,12450,0
20230704,111000,200148620,12450,12450,12450,12450,1
20230704,110900,200136170,12420,12420,12420,12420,0
20230704,110800,200136170,12420,12420,12420,12420,0
20230704,110700,200136170,12420,12430,12430,12420,80
20230704,110600,199142450,12420,12420,12420,12420,0
20230704,110500,199142450,12420,12420,12420,12420,80
20230704,110400,198148850,12420,12420,12420,12420,0
20230704,110300,198148850,12420,12420,12420,12420,0
20230704,110200,198148850,12420,12420,12420,12420,30
20230704,110100,197776250,12500,12500,12500,12500,0
20230704,110000,197776250,12500,12500,12500,12500,3
20230704,105900,197738750,12500,12500,12500,12500,0
20230704,105800,197738750,12500,12500,12500,12500,30
20230704,105700,197363750,12510,12510,12510,12510,0
20230704,105600,197363750,12510,12510,12510,12510,0
20230704,105500,197363750,12510,12510,12510,12510,1
20230704,105400,197351240,12520,12520,12520,12520,0
20230704,105300,197351240,12520,12460,12520,12460,100
20230704,105200,196100970,12390,12390,12390,12390,0
20230704,105100,196100970,12390,12390,12390,12390,200
20230704,105000,193622970,12390,12450,12450,12390,785
20230704,104900,183876320,12450,12450,12450,12450,0
20230704,104800,183876320,12450,12450,12450,12450,0
20230704,104700,183876320,12450,12450,12450,12450,0
20230704,104600,183876320,12450,12450,12450,12450,0
20230704,104500,183876320,12450,12450,12450,12450,0
20230704,104400,183876320,12450,12450,12450,12450,40
20230704,104300,183378320,12450,12440,12450,12440,287
20230704,104200,179807040,12440,12430,12440,12430,40
20230704,104100,179309770,12440,12440,12440,12440,0
20230704,104000,179309770,12440,12440,12440,12440,5
20230704,103900,179247570,12440,12440,12440,12440,0
20230704,103800,179247570,12440,12440,12440,12440,1
20230704,103700,179235130,12440,12440,12440,12440,0
20230704,103600,179235130,12440,12440,12440,12440,3
20230704,103500,179197810,12420,12420,12420,12420,125
20230704,103400,177645310,12420,12420,12420,12420,0
20230704,103300,177645310,12420,12420,12420,12420,0
20230704,103200,177645310,12420,12420,12420,12420,20
20230704,103100,177396910,12420,12420,12420,12420,30
20230704,103000,177024310,12420,12420,12420,12420,0
20230704,102900,177024310,12420,12410,12420,12410,453
20230704,102800,171402530,12420,12420,12420,12420,1
20230704,102700,171390110,12430,12430,12430,12430,20
20230704,102600,171141510,12430,12430,12430,12430,10
20230704,102500,171017210,12440,12440,12440,12440,100
20230704,102400,169773210,12450,12450,12450,12450,0
20230704,102300,169773210,12450,12450,12450,12450,27
20230704,102200,169437060,12400,12400,12400,12400,120
20230704,102100,167949060,12400,12410,12410,12390,835
20230704,102000,157591840,12410,12450,12450,12410,23
20230704,101900,157306290,12470,12470,12470,12470,2
20230704,101800,157281350,12470,12470,12470,12470,0
20230704,101700,157281350,12470,12470,12470,12470,0
20230704,101600,157281350,12470,12420,12470,12420,6
20230704,101500,157206730,12420,12400,12420,12400,281
20230704,101400,153720430,12400,12410,12410,12400,11
20230704,101300,153583930,12400,12400,12400,12400,0
20230704,101200,153583930,12400,12400,12410,12400,664
20230704,101100,145344330,12400,12410,12410,12400,101
20230704,101000,144091520,12410,12410,12410,12410,59
20230704,100900,143359330,12410,12420,12420,12410,11
20230704,100800,143222720,12410,12410,12410,12410,50
20230704,100700,142602220,12410,12420,12420,12410,85
20230704,100600,141547270,12420,12420,12420,12420,53
20230704,100500,140889010,12420,12420,12420,12420,61
20230704,100400,140131390,12420,12420,12420,12420,68
20230704,100300,139286830,12420,12420,12420,12420,216
20230704,100200,136604110,12420,12440,12440,12420,923
20230704,100100,125137900,12420,12420,12420,12420,0
20230704,100000,125137900,12420,12420,12420,12420,0
20230704,095900,125137900,12420,12420,12420,12420,0
20230704,095800,125137900,12420,12430,12430,12420,20
20230704,095700,124889400,12420,12420,12420,12420,150
20230704,095600,123026400,12430,12430,12430,12430,150
20230704,095500,121161900,12420,12450,12450,12420,420
20230704,095400,115942200,12450,12470,12470,12450,938
20230704,095300,104251620,12480,12480,12480,12480,0
20230704,095200,104251620,12480,12500,12500,12480,1543
20230704,095100,84985220,12500,12500,12500,12500,0
20230704,095000,84985220,12500,12500,12500,12500,0
20230704,094900,84985220,12500,12500,12500,12500,0
20230704,094800,84985220,12500,12510,12510,12500,84
20230704,094700,83934810,12510,12510,12510,12500,636
20230704,094600,75981010,12510,12510,12510,12510,1
20230704,094500,75968500,12520,12520,12520,12510,655
20230704,094400,67767920,12520,12520,12520,12520,30
20230704,094300,67392320,12520,12520,12520,12520,0
20230704,094200,67392320,12520,12520,12520,12520,30
20230704,094100,67016720,12520,12520,12520,12520,0
20230704,094000,67016720,12520,12570,12570,12520,909
20230704,093900,55601720,12570,12570,12570,12570,0
20230704,093800,55601720,12570,12570,12570,12570,0
20230704,093700,55601720,12570,12570,12570,12570,50
20230704,093600,54973220,12590,12590,12590,12590,31
20230704,093500,54582930,12600,12600,12600,12600,64
20230704,093400,53776530,12600,12600,12600,12600,0
20230704,093300,53776530,12600,12600,12600,12600,1
20230704,093200,53763930,12550,12550,12550,12550,0
20230704,093100,53763930,12550,12570,12570,12550,141
20230704,093000,51994160,12560,12560,12560,12560,0
20230704,092900,51994160,12560,12580,12580,12560,305
20230704,092800,48160550,12590,12590,12590,12590,38
20230704,092700,47682130,12580,12590,12590,12580,153
20230704,092600,45757200,12670,12620,12670,12600,186
20230704,092500,43410770,12690,12690,12690,12690,0
20230704,092400,43410770,12690,12690,12690,12690,3
20230704,092300,43372700,12690,12690,12690,12690,0
20230704,092200,43372700,12690,12630,12690,12630,130
20230704,092100,41723540,12630,12630,12630,12630,95
20230704,092000,40523690,12630,12630,12630,12630,0
20230704,091900,40523690,12630,12630,12630,12630,95
20230704,091800,39323840,12630,12630,12630,12630,0
20230704,091700,39323840,12630,12630,12630,12630,0
20230704,091600,39323840,12630,12630,12630,12630,0
20230704,091500,39323840,12630,12630,12630,12630,103
20230704,091400,38022950,12630,12630,12630,12630,23
20230704,091300,37732460,12630,12630,12630,12630,100
20230704,091200,36469460,12630,12630,12630,12630,7
20230704,091100,36381050,12630,12630,12630,12630,20
20230704,091000,36128450,12630,12640,12640,12630,105
20230704,090900,34802250,12630,12640,12640,12630,150
20230704,090800,32906800,12640,12640,12640,12640,0
20230704,090700,32906800,12640,12640,12640,12640,10
20230704,090600,32780400,12640,12640,12640,12640,11
20230704,090500,32641360,12640,12640,12640,12640,280
20230704,090400,29102160,12720,12640,12720,12640,23
20230704,090300,28811360,12640,12730,12730,12640,595
20230704,090200,21261110,12700,12660,12730,12640,50
20230704,090100,20627960,12750,12750,12770,12750,90
20230704,090000,19479740,12810,12550,12810,12550,1546