KissMeData/052020/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,192000,5040198150,15270,15270,15270,15270,10653
20230704,191900,5040198150,15270,15270,15270,15270,0
20230704,191800,5040198150,15270,15270,15270,15270,0
20230704,191700,5040198150,15270,15270,15270,15270,0
20230704,191600,5040198150,15270,15270,15270,15270,0
20230704,191500,5040198150,15270,15270,15270,15270,0
20230704,191400,5040198150,15270,15270,15270,15270,0
20230704,191300,5040198150,15270,15270,15270,15270,0
20230704,191200,5040198150,15270,15270,15270,15270,0
20230704,191100,5040198150,15270,15270,15270,15270,0
20230704,191000,5040198150,15270,15270,15270,15270,0
20230704,190900,5040198150,15270,15270,15270,15270,0
20230704,190800,5040198150,15270,15270,15270,15270,0
20230704,190700,5040198150,15270,15270,15270,15270,0
20230704,190600,5040198150,15270,15270,15270,15270,0
20230704,190500,5040198150,15270,15270,15270,15270,0
20230704,190400,5040198150,15270,15270,15270,15270,0
20230704,190300,5040198150,15270,15270,15270,15270,0
20230704,190200,5040198150,15270,15270,15270,15270,0
20230704,190100,5040198150,15270,15270,15270,15270,0
20230704,190000,5040198150,15270,15270,15270,15270,0
20230704,185900,5040198150,15270,15270,15270,15270,0
20230704,185800,5040198150,15270,15270,15270,15270,0
20230704,185700,5040198150,15270,15270,15270,15270,0
20230704,185600,5040198150,15270,15270,15270,15270,0
20230704,185500,5040198150,15270,15270,15270,15270,0
20230704,185400,5040198150,15270,15270,15270,15270,0
20230704,185300,5040198150,15270,15270,15270,15270,0
20230704,185200,5040198150,15270,15270,15270,15270,0
20230704,185100,5040198150,15270,15270,15270,15270,0
20230704,185000,5040198150,15270,15270,15270,15270,10653
20230704,184900,5040198150,15270,15270,15270,15270,0
20230704,184800,5040198150,15270,15270,15270,15270,0
20230704,184700,5040198150,15270,15270,15270,15270,0
20230704,184600,5040198150,15270,15270,15270,15270,0
20230704,184500,5040198150,15270,15270,15270,15270,0
20230704,184400,5040198150,15270,15270,15270,15270,0
20230704,184300,5040198150,15270,15270,15270,15270,0
20230704,184200,5040198150,15270,15270,15270,15270,0
20230704,184100,5040198150,15270,15270,15270,15270,0
20230704,184000,5040198150,15270,15270,15270,15270,0
20230704,183900,5040198150,15270,15270,15270,15270,0
20230704,183800,5040198150,15270,15270,15270,15270,0
20230704,183700,5040198150,15270,15270,15270,15270,0
20230704,183600,5040198150,15270,15270,15270,15270,0
20230704,183500,5040198150,15270,15270,15270,15270,0
20230704,183400,5040198150,15270,15270,15270,15270,0
20230704,183300,5040198150,15270,15270,15270,15270,0
20230704,183200,5040198150,15270,15270,15270,15270,0
20230704,183100,5040198150,15270,15270,15270,15270,0
20230704,183000,5040198150,15270,15270,15270,15270,0
20230704,182900,5040198150,15270,15270,15270,15270,0
20230704,182800,5040198150,15270,15270,15270,15270,0
20230704,182700,5040198150,15270,15270,15270,15270,0
20230704,182600,5040198150,15270,15270,15270,15270,0
20230704,182500,5040198150,15270,15270,15270,15270,0
20230704,182400,5040198150,15270,15270,15270,15270,0
20230704,182300,5040198150,15270,15270,15270,15270,0
20230704,182200,5040198150,15270,15270,15270,15270,0
20230704,182100,5040198150,15270,15270,15270,15270,0
20230704,182000,5040198150,15270,15270,15270,15270,10653
20230704,181900,5040198150,15270,15270,15270,15270,0
20230704,181800,5040198150,15270,15270,15270,15270,0
20230704,181700,5040198150,15270,15270,15270,15270,0
20230704,181600,5040198150,15270,15270,15270,15270,0
20230704,181500,5040198150,15270,15270,15270,15270,0
20230704,181400,5040198150,15270,15270,15270,15270,0
20230704,181300,5040198150,15270,15270,15270,15270,0
20230704,181200,5040198150,15270,15270,15270,15270,0
20230704,181100,5040198150,15270,15270,15270,15270,0
20230704,181000,5040198150,15270,15270,15270,15270,0
20230704,180900,5040198150,15270,15270,15270,15270,0
20230704,180800,5040198150,15270,15270,15270,15270,0
20230704,180700,5040198150,15270,15270,15270,15270,0
20230704,180600,5040198150,15270,15270,15270,15270,0
20230704,180500,5040198150,15270,15270,15270,15270,0
20230704,180400,5040198150,15270,15270,15270,15270,0
20230704,180300,5040198150,15270,15270,15270,15270,0
20230704,180200,5040198150,15270,15270,15270,15270,0
20230704,180100,5040198150,15270,15270,15270,15270,0
20230704,180000,5040198150,15270,15270,15270,15270,0
20230704,175900,5040198150,15270,15270,15270,15270,0
20230704,175800,5040198150,15270,15270,15270,15270,0
20230704,175700,5040198150,15270,15270,15270,15270,0
20230704,175600,5040198150,15270,15270,15270,15270,0
20230704,175500,5040198150,15270,15270,15270,15270,0
20230704,175400,5040198150,15270,15270,15270,15270,0
20230704,175300,5040198150,15270,15270,15270,15270,0
20230704,175200,5040198150,15270,15270,15270,15270,0
20230704,175100,5040198150,15270,15270,15270,15270,0
20230704,175000,5040198150,15270,15270,15270,15270,10653
20230704,174900,5040198150,15270,15270,15270,15270,0
20230704,174800,5040198150,15270,15270,15270,15270,0
20230704,174700,5040198150,15270,15270,15270,15270,0
20230704,174600,5040198150,15270,15270,15270,15270,0
20230704,174500,5040198150,15270,15270,15270,15270,0
20230704,174400,5040198150,15270,15270,15270,15270,0
20230704,174300,5040198150,15270,15270,15270,15270,0
20230704,174200,5040198150,15270,15270,15270,15270,0
20230704,174100,5040198150,15270,15270,15270,15270,0
20230704,174000,5040198150,15270,15270,15270,15270,0
20230704,173900,5040198150,15270,15270,15270,15270,0
20230704,173800,5040198150,15270,15270,15270,15270,0
20230704,173700,5040198150,15270,15270,15270,15270,0
20230704,173600,5040198150,15270,15270,15270,15270,0
20230704,173500,5040198150,15270,15270,15270,15270,0
20230704,173400,5040198150,15270,15270,15270,15270,0
20230704,173300,5040198150,15270,15270,15270,15270,0
20230704,173200,5040198150,15270,15270,15270,15270,0
20230704,173100,5040198150,15270,15270,15270,15270,0
20230704,173000,5040198150,15270,15270,15270,15270,0
20230704,172900,5040198150,15270,15270,15270,15270,0
20230704,172800,5040198150,15270,15270,15270,15270,0
20230704,172700,5040198150,15270,15270,15270,15270,0
20230704,172600,5040198150,15270,15270,15270,15270,0
20230704,172500,5040198150,15270,15270,15270,15270,0
20230704,172400,5040198150,15270,15270,15270,15270,0
20230704,172300,5040198150,15270,15270,15270,15270,0
20230704,172200,5040198150,15270,15270,15270,15270,0
20230704,172100,5040198150,15270,15270,15270,15270,0
20230704,172000,5040198150,15270,15270,15270,15270,10653
20230704,171900,5040198150,15270,15270,15270,15270,0
20230704,171800,5040198150,15270,15270,15270,15270,0
20230704,171700,5040198150,15270,15270,15270,15270,0
20230704,171600,5040198150,15270,15270,15270,15270,0
20230704,171500,5040198150,15270,15270,15270,15270,0
20230704,171400,5040198150,15270,15270,15270,15270,0
20230704,171300,5040198150,15270,15270,15270,15270,0
20230704,171200,5040198150,15270,15270,15270,15270,0
20230704,171100,5040198150,15270,15270,15270,15270,0
20230704,171000,5040198150,15270,15270,15270,15270,0
20230704,170900,5040198150,15270,15270,15270,15270,0
20230704,170800,5040198150,15270,15270,15270,15270,0
20230704,170700,5040198150,15270,15270,15270,15270,0
20230704,170600,5040198150,15270,15270,15270,15270,0
20230704,170500,5040198150,15270,15270,15270,15270,0
20230704,170400,5040198150,15270,15270,15270,15270,0
20230704,170300,5040198150,15270,15270,15270,15270,0
20230704,170200,5040198150,15270,15270,15270,15270,0
20230704,170100,5040198150,15270,15270,15270,15270,0
20230704,170000,5040198150,15270,15270,15270,15270,0
20230704,165900,5040198150,15270,15270,15270,15270,0
20230704,165800,5040198150,15270,15270,15270,15270,0
20230704,165700,5040198150,15270,15270,15270,15270,0
20230704,165600,5040198150,15270,15270,15270,15270,0
20230704,165500,5040198150,15270,15270,15270,15270,0
20230704,165400,5040198150,15270,15270,15270,15270,0
20230704,165300,5040198150,15270,15270,15270,15270,0
20230704,165200,5040198150,15270,15270,15270,15270,0
20230704,165100,5040198150,15270,15270,15270,15270,0
20230704,165000,5040198150,15270,15270,15270,15270,10653
20230704,164900,5040198150,15270,15270,15270,15270,0
20230704,164800,5040198150,15270,15270,15270,15270,0
20230704,164700,5040198150,15270,15270,15270,15270,0
20230704,164600,5040198150,15270,15270,15270,15270,0
20230704,164500,5040198150,15270,15270,15270,15270,0
20230704,164400,5040198150,15270,15270,15270,15270,0
20230704,164300,5040198150,15270,15270,15270,15270,0
20230704,164200,5040198150,15270,15270,15270,15270,0
20230704,164100,5040198150,15270,15270,15270,15270,0
20230704,164000,5040198150,15270,15270,15270,15270,0
20230704,163900,5040198150,15270,15270,15270,15270,0
20230704,163800,5040198150,15270,15270,15270,15270,0
20230704,163700,5040198150,15270,15270,15270,15270,0
20230704,163600,5040198150,15270,15270,15270,15270,0
20230704,163500,5040198150,15270,15270,15270,15270,0
20230704,163400,5040198150,15270,15270,15270,15270,0
20230704,163300,5040198150,15270,15270,15270,15270,0
20230704,163200,5040198150,15270,15270,15270,15270,0
20230704,163100,5040198150,15270,15270,15270,15270,0
20230704,163000,5040198150,15270,15270,15270,15270,0
20230704,162900,5040198150,15270,15270,15270,15270,0
20230704,162800,5040198150,15270,15270,15270,15270,0
20230704,162700,5040198150,15270,15270,15270,15270,0
20230704,162600,5040198150,15270,15270,15270,15270,0
20230704,162500,5040198150,15270,15270,15270,15270,0
20230704,162400,5040198150,15270,15270,15270,15270,0
20230704,162300,5040198150,15270,15270,15270,15270,0
20230704,162200,5040198150,15270,15270,15270,15270,0
20230704,162100,5040198150,15270,15270,15270,15270,0
20230704,162000,5040198150,15270,15270,15270,15270,10653
20230704,161900,5040198150,15270,15270,15270,15270,0
20230704,161800,5040198150,15270,15270,15270,15270,0
20230704,161700,5040198150,15270,15270,15270,15270,0
20230704,161600,5040198150,15270,15270,15270,15270,0
20230704,161500,5040198150,15270,15270,15270,15270,0
20230704,161400,5040198150,15270,15270,15270,15270,0
20230704,161300,5040198150,15270,15270,15270,15270,0
20230704,161200,5040198150,15270,15270,15270,15270,0
20230704,161100,5040198150,15270,15270,15270,15270,0
20230704,161000,5040198150,15270,15270,15270,15270,0
20230704,160900,5040198150,15270,15270,15270,15270,0
20230704,160800,5040198150,15270,15270,15270,15270,0
20230704,160700,5040198150,15270,15270,15270,15270,0
20230704,160600,5040198150,15270,15270,15270,15270,0
20230704,160500,5040198150,15270,15270,15270,15270,0
20230704,160400,5040198150,15270,15270,15270,15270,0
20230704,160300,5040198150,15270,15270,15270,15270,0
20230704,160200,5040198150,15270,15270,15270,15270,0
20230704,160100,5040198150,15270,15270,15270,15270,0
20230704,160000,5040198150,15270,15270,15270,15270,0
20230704,155900,5040198150,15270,15270,15270,15270,0
20230704,155800,5040198150,15270,15270,15270,15270,0
20230704,155700,5040198150,15270,15270,15270,15270,0
20230704,155600,5040198150,15270,15270,15270,15270,0
20230704,155500,5040198150,15270,15270,15270,15270,0
20230704,155400,5040198150,15270,15270,15270,15270,0
20230704,155300,5040198150,15270,15270,15270,15270,0
20230704,155200,5040198150,15270,15270,15270,15270,0
20230704,155100,5040198150,15270,15270,15270,15270,0
20230704,155000,5040198150,15270,15270,15270,15270,10653
20230704,154900,5040198150,15270,15270,15270,15270,0
20230704,154800,5040198150,15270,15270,15270,15270,0
20230704,154700,5040198150,15270,15270,15270,15270,0
20230704,154600,5040198150,15270,15270,15270,15270,0
20230704,154500,5040198150,15270,15270,15270,15270,0
20230704,154400,5040198150,15270,15270,15270,15270,0
20230704,154300,5040198150,15270,15270,15270,15270,0
20230704,154200,5040198150,15270,15270,15270,15270,0
20230704,154100,5040198150,15270,15270,15270,15270,0
20230704,154000,5040198150,15270,15270,15270,15270,0
20230704,153900,5040198150,15270,15270,15270,15270,0
20230704,153800,5040198150,15270,15270,15270,15270,0
20230704,153700,5040198150,15270,15270,15270,15270,0
20230704,153600,5040198150,15270,15270,15270,15270,0
20230704,153500,5040198150,15270,15270,15270,15270,0
20230704,153400,5040198150,15270,15270,15270,15270,0
20230704,153300,5040198150,15270,15270,15270,15270,0
20230704,153200,5040198150,15270,15270,15270,15270,0
20230704,153100,5040198150,15270,15270,15270,15270,0
20230704,153000,5040198150,15270,15270,15270,15270,10653
20230704,152900,4877526840,15270,15270,15270,15270,0
20230704,152800,4877526840,15270,15270,15270,15270,0
20230704,152700,4877526840,15270,15270,15270,15270,0
20230704,152600,4877526840,15270,15270,15270,15270,0
20230704,152500,4877526840,15270,15270,15270,15270,0
20230704,152400,4877526840,15270,15270,15270,15270,0
20230704,152300,4877526840,15270,15270,15270,15270,0
20230704,152200,4877526840,15270,15270,15270,15270,0
20230704,152100,4877526840,15270,15270,15270,15270,0
20230704,152000,4877526840,15270,15270,15270,15270,0
20230704,151900,4877526840,15270,15180,15270,15160,4757
20230704,151800,4805107840,15180,15220,15220,15180,591
20230704,151700,4796129160,15200,15220,15220,15180,232
20230704,151600,4792605970,15150,15230,15230,15150,13490
20230704,151500,4587793480,15230,15230,15240,15220,1043
20230704,151400,4571912830,15230,15230,15230,15220,1016
20230704,151300,4556443150,15230,15230,15230,15230,350
20230704,151200,4551112650,15230,15250,15250,15230,550
20230704,151100,4542727810,15250,15250,15250,15250,10
20230704,151000,4542575310,15250,15250,15250,15250,100
20230704,150900,4541050310,15250,15250,15250,15250,72
20230704,150800,4539952310,15250,15250,15250,15250,0
20230704,150700,4539952310,15250,15250,15250,15250,1
20230704,150600,4539937060,15250,15230,15250,15230,229
20230704,150500,4536449350,15280,15270,15280,15260,1524
20230704,150400,4513179910,15280,15260,15280,15260,1465
20230704,150300,4490818470,15270,15260,15270,15260,354
20230704,150200,4485416310,15260,15210,15260,15200,1208
20230704,150100,4467008370,15210,15210,15260,15200,544
20230704,150000,4458727260,15200,15250,15260,15200,896
20230704,145900,4445073960,15250,15220,15250,15180,730
20230704,145800,4433961130,15190,15210,15210,15180,2075
20230704,145700,4402432380,15220,15220,15220,15220,54
20230704,145600,4401610500,15220,15260,15260,15220,1912
20230704,145500,4372499810,15270,15270,15270,15270,100
20230704,145400,4370972810,15260,15270,15270,15260,288
20230704,145300,4366575800,15270,15260,15270,15260,1215
20230704,145200,4348030980,15260,15210,15270,15210,130
20230704,145100,4346048340,15210,15190,15210,15190,2129
20230704,145000,4313688260,15200,15200,15200,15200,161
20230704,144900,4311241060,15200,15240,15240,15190,2769
20230704,144800,4269140530,15240,15230,15240,15230,34
20230704,144700,4268622500,15230,15240,15240,15230,982
20230704,144600,4253656830,15270,15260,15280,15260,160
20230704,144500,4251213380,15250,15230,15250,15230,690
20230704,144400,4240691440,15250,15240,15250,15220,1807
20230704,144300,4213169840,15240,15230,15240,15230,704
20230704,144200,4202443920,15240,15250,15250,15240,717
20230704,144100,4191514880,15260,15280,15280,15250,1680
20230704,144000,4165883980,15310,15310,15310,15310,0
20230704,143900,4165883980,15310,15290,15310,15290,200
20230704,143800,4162823510,15320,15320,15320,15320,1
20230704,143700,4162808190,15320,15320,15320,15320,364
20230704,143600,4157231710,15330,15290,15330,15280,511
20230704,143500,4149415480,15290,15280,15290,15280,1027
20230704,143400,4133713950,15280,15270,15280,15270,681
20230704,143300,4123313880,15260,15230,15260,15230,851
20230704,143200,4110329100,15230,15210,15250,15210,413
20230704,143100,4104031360,15250,15250,15250,15240,457
20230704,143000,4097062620,15250,15250,15250,15250,659
20230704,142900,4087012870,15250,15250,15260,15190,1050
20230704,142800,4071044180,15250,15250,15250,15250,373
20230704,142700,4065355930,15250,15220,15250,15210,481
20230704,142600,4058035580,15220,15200,15220,15200,478
20230704,142500,4050764230,15210,15210,15210,15210,25
20230704,142400,4050383980,15210,15210,15210,15210,82
20230704,142300,4049136760,15210,15200,15210,15200,39
20230704,142200,4048543650,15200,15190,15200,15190,68
20230704,142100,4047510420,15190,15190,15190,15190,60
20230704,142000,4046599020,15190,15190,15190,15190,6
20230704,141900,4046507880,15190,15190,15190,15190,24
20230704,141800,4046143320,15190,15200,15200,15180,253
20230704,141700,4042302400,15180,15170,15180,15170,40
20230704,141600,4041695460,15160,15200,15200,15160,5335
20230704,141500,3960737020,15200,15200,15200,15200,332
20230704,141400,3955690620,15220,15220,15220,15220,34
20230704,141300,3955173140,15220,15220,15220,15220,1
20230704,141200,3955157920,15220,15200,15220,15200,160
20230704,141100,3952724060,15200,15200,15200,15200,114
20230704,141000,3950991260,15200,15200,15200,15200,77
20230704,140900,3949820860,15210,15210,15210,15210,100
20230704,140800,3948299860,15200,15200,15200,15200,0
20230704,140700,3948299860,15200,15200,15210,15200,898
20230704,140600,3934649220,15210,15230,15230,15210,145
20230704,140500,3932442880,15230,15220,15230,15220,158
20230704,140400,3930037200,15190,15200,15220,15190,71
20230704,140300,3928958560,15190,15220,15220,15190,1109
20230704,140200,3912109920,15220,15230,15230,15210,321
20230704,140100,3907223160,15230,15230,15230,15230,5
20230704,140000,3907147010,15230,15210,15230,15210,9
20230704,135900,3907009960,15230,15200,15230,15200,647
20230704,135800,3897171660,15200,15200,15200,15200,55
20230704,135700,3896335660,15200,15200,15200,15190,59
20230704,135600,3895439140,15260,15190,15260,15190,130
20230704,135500,3893460590,15190,15200,15200,15190,781
20230704,135400,3881594450,15200,15270,15270,15200,481
20230704,135300,3874283180,15280,15190,15280,15190,666
20230704,135200,3864158560,15200,15190,15200,15190,333
20230704,135100,3859097350,15190,15180,15190,15180,1593
20230704,135000,3834907180,15180,15210,15210,15180,5607
20230704,134900,3749700700,15220,15220,15220,15220,10
20230704,134800,3749548500,15220,15220,15220,15220,326
20230704,134700,3744586780,15220,15220,15220,15220,105
20230704,134600,3742988680,15210,15220,15220,15210,664
20230704,134500,3732887860,15220,15220,15220,15220,0
20230704,134400,3732887860,15220,15240,15240,15220,738
20230704,134300,3721655360,15230,15230,15230,15230,40
20230704,134200,3721046160,15220,15220,15220,15220,100
20230704,134100,3719524160,15230,15230,15230,15230,3
20230704,134000,3719478470,15230,15230,15230,15230,138
20230704,133900,3717376730,15210,15230,15230,15210,2247
20230704,133800,3683177500,15230,15220,15230,15220,8
20230704,133700,3683055730,15220,15240,15240,15220,500
20230704,133600,3675445040,15230,15230,15230,15230,0
20230704,133500,3675445040,15230,15230,15230,15230,1
20230704,133400,3675429810,15230,15220,15230,15220,1218
20230704,133300,3656891720,15220,15250,15250,15220,2
20230704,133200,3656861250,15220,15220,15250,15220,1030
20230704,133100,3641184050,15290,15250,15290,15210,1782
20230704,133000,3614047820,15290,15290,15290,15290,154
20230704,132900,3611693160,15290,15300,15300,15290,68
20230704,132800,3610653430,15290,15250,15300,15250,802
20230704,132700,3598389860,15270,15270,15270,15270,1
20230704,132600,3598374590,15210,15210,15210,15210,0
20230704,132500,3598374590,15210,15230,15230,15200,2312
20230704,132400,3563216160,15300,15300,15300,15300,35
20230704,132300,3562680660,15300,15300,15300,15220,821
20230704,132200,3550160850,15300,15300,15300,15300,20
20230704,132100,3549854850,15290,15280,15290,15280,1882
20230704,132000,3521079140,15280,15280,15280,15280,213
20230704,131900,3517824500,15290,15290,15290,15290,50
20230704,131800,3517060000,15290,15290,15290,15290,23
20230704,131700,3516708330,15290,15280,15290,15230,1015
20230704,131600,3501215610,15280,15280,15280,15280,125
20230704,131500,3499305610,15280,15280,15280,15280,779
20230704,131400,3487402490,15280,15280,15280,15270,50
20230704,131300,3486638690,15290,15240,15290,15240,820
20230704,131200,3474102270,15240,15230,15240,15230,99
20230704,131100,3472594450,15230,15240,15240,15230,881
20230704,131000,3459176060,15260,15260,15260,15260,0
20230704,130900,3459176060,15260,15250,15260,15240,198
20230704,130800,3456158360,15250,15250,15250,15250,12
20230704,130700,3455975360,15240,15250,15250,15240,201
20230704,130600,3452912110,15240,15240,15240,15240,9
20230704,130500,3452774950,15230,15290,15290,15230,238
20230704,130400,3449136050,15290,15290,15290,15290,11
20230704,130300,3448967860,15290,15290,15290,15290,0
20230704,130200,3448967860,15290,15230,15300,15230,976
20230704,130100,3434052080,15230,15220,15230,15220,64
20230704,130000,3433077770,15290,15220,15290,15210,2847
20230704,125900,3389631120,15210,15210,15210,15210,729
20230704,125800,3378543030,15210,15210,15210,15210,18
20230704,125700,3378269250,15210,15210,15210,15200,534
20230704,125600,3370149010,15200,15210,15210,15200,357
20230704,125500,3364719330,15230,15210,15230,15210,4
20230704,125400,3364658460,15210,15210,15210,15200,5
20230704,125300,3364582430,15200,15240,15240,15200,918
20230704,125200,3350622880,15250,15250,15250,15250,1
20230704,125100,3350607630,15240,15250,15250,15230,764
20230704,125000,3338969280,15250,15250,15250,15250,0
20230704,124900,3338969280,15250,15260,15260,15250,247
20230704,124800,3335202420,15270,15270,15270,15270,44
20230704,124700,3334530540,15270,15270,15270,15270,6
20230704,124600,3334438920,15270,15220,15270,15200,2796
20230704,124500,3291872600,15260,15230,15260,15230,128
20230704,124400,3289919940,15230,15230,15230,15230,24
20230704,124300,3289554420,15220,15220,15220,15220,25
20230704,124200,3289173920,15220,15250,15250,15220,809
20230704,124100,3276857970,15260,15260,15260,15260,0
20230704,124000,3276857970,15260,15260,15260,15260,0
20230704,123900,3276857970,15260,15230,15260,15230,857
20230704,123800,3263784950,15230,15230,15230,15220,721
20230704,123700,3252810920,15230,15220,15230,15220,227
20230704,123600,3249353780,15230,15230,15230,15230,30
20230704,123500,3248896880,15220,15240,15240,15220,467
20230704,123400,3241784680,15230,15240,15240,15230,70
20230704,123300,3240718080,15240,15240,15240,15240,0
20230704,123200,3240718080,15240,15240,15240,15240,0
20230704,123100,3240718080,15240,15240,15240,15240,45
20230704,123000,3240032280,15240,15250,15250,15230,286
20230704,122900,3235673830,15250,15240,15250,15240,131
20230704,122800,3233676210,15250,15250,15250,15250,50
20230704,122700,3232913710,15250,15240,15250,15240,46
20230704,122600,3232212570,15260,15250,15260,15250,217
20230704,122500,3228903310,15250,15240,15250,15230,975
20230704,122400,3214050590,15240,15290,15290,15220,2182
20230704,122300,3180816480,15290,15320,15320,15260,527
20230704,122200,3172753770,15320,15320,15320,15320,100
20230704,122100,3171221770,15320,15320,15320,15320,226
20230704,122000,3167759450,15320,15310,15320,15310,51
20230704,121900,3166978630,15310,15310,15310,15310,0
20230704,121800,3166978630,15310,15300,15310,15300,1332
20230704,121700,3146596000,15300,15300,15300,15300,16
20230704,121600,3146351200,15290,15290,15290,15290,251
20230704,121500,3142513410,15290,15290,15290,15290,0
20230704,121400,3142513410,15290,15290,15290,15290,0
20230704,121300,3142513410,15290,15290,15290,15290,149
20230704,121200,3140235200,15320,15310,15320,15290,131
20230704,121100,3138230490,15320,15310,15320,15310,138
20230704,121000,3136116360,15310,15310,15310,15290,224
20230704,120900,3132686960,15290,15260,15290,15260,270
20230704,120800,3128563280,15270,15250,15270,15250,583
20230704,120700,3119672370,15250,15240,15250,15240,52
20230704,120600,3118879880,15240,15230,15240,15230,261
20230704,120500,3114904670,15230,15240,15240,15230,668
20230704,120400,3104728870,15240,15250,15250,15240,41
20230704,120300,3104103920,15240,15240,15250,15240,58
20230704,120200,3103219990,15230,15230,15230,15230,88
20230704,120100,3101879750,15230,15230,15230,15230,21
20230704,120000,3101559920,15220,15230,15230,15220,406
20230704,115900,3095376730,15220,15250,15250,15220,1048
20230704,115800,3079401810,15240,15250,15250,15240,502
20230704,115700,3071751230,15250,15250,15250,15250,109
20230704,115600,3070088980,15250,15260,15260,15250,620
20230704,115500,3060633880,15250,15250,15250,15250,10
20230704,115400,3060481380,15250,15250,15250,15250,0
20230704,115300,3060481380,15250,15250,15250,15250,100
20230704,115200,3058956380,15250,15250,15250,15250,0
20230704,115100,3058956380,15250,15250,15250,15250,0
20230704,115000,3058956380,15250,15250,15250,15250,100
20230704,114900,3057431380,15250,15260,15260,15250,500
20230704,114800,3049805880,15270,15270,15270,15270,3
20230704,114700,3049760070,15260,15280,15280,15260,1005
20230704,114600,3034418270,15280,15270,15280,15270,43
20230704,114500,3033761460,15270,15270,15270,15270,334
20230704,114400,3028661280,15270,15270,15270,15270,114
20230704,114300,3026920500,15270,15270,15270,15270,65
20230704,114200,3025927950,15270,15270,15270,15270,150
20230704,114100,3023637450,15280,15280,15280,15280,30
20230704,114000,3023179050,15270,15280,15290,15270,187
20230704,113900,3020321780,15280,15280,15280,15280,0
20230704,113800,3020321780,15280,15260,15280,15260,62
20230704,113700,3019375510,15260,15280,15280,15260,102
20230704,113600,3017818190,15280,15280,15280,15280,16
20230704,113500,3017573710,15280,15250,15280,15250,283
20230704,113400,3013254910,15260,15260,15260,15260,11
20230704,113300,3013087050,15250,15260,15260,15250,63
20230704,113200,3012126270,15260,15260,15260,15260,1
20230704,113100,3012111010,15260,15260,15260,15250,48
20230704,113000,3011378830,15260,15260,15260,15260,1
20230704,112900,3011363570,15260,15270,15270,15250,562
20230704,112800,3002785880,15280,15280,15280,15280,134
20230704,112700,3000738360,15280,15280,15280,15280,194
20230704,112600,2997774040,15280,15280,15280,15270,139
20230704,112500,2995650410,15280,15280,15280,15280,103
20230704,112400,2994076570,15270,15300,15310,15270,344
20230704,112300,2988814420,15310,15310,15310,15310,285
20230704,112200,2984451070,15310,15270,15310,15270,1251
20230704,112100,2965326050,15270,15270,15270,15270,7
20230704,112000,2965219160,15270,15270,15270,15270,10
20230704,111900,2965066460,15260,15260,15270,15260,55
20230704,111800,2964226860,15250,15230,15250,15230,220
20230704,111700,2960875090,15230,15230,15230,15230,0
20230704,111600,2960875090,15230,15240,15250,15230,456
20230704,111500,2953925640,15250,15250,15250,15250,110
20230704,111400,2952248140,15240,15240,15240,15240,91
20230704,111300,2950861300,15240,15240,15240,15240,344
20230704,111200,2945618740,15240,15240,15240,15240,6
20230704,111100,2945527300,15240,15250,15250,15240,153
20230704,111000,2943195530,15240,15240,15240,15240,43
20230704,110900,2942540210,15240,15270,15270,15240,60
20230704,110800,2941624310,15270,15250,15280,15250,228
20230704,110700,2938142830,15250,15240,15250,15230,160
20230704,110600,2935704760,15220,15200,15220,15200,18
20230704,110500,2935431060,15200,15190,15200,15180,2644
20230704,110400,2895251340,15180,15190,15190,15180,946
20230704,110300,2880886060,15190,15230,15230,15190,5749
20230704,110200,2793499100,15240,15250,15250,15210,9848
20230704,110100,2643587260,15250,15270,15270,15240,383
20230704,110000,2637746380,15270,15270,15270,15250,318
20230704,105900,2632892780,15270,15280,15280,15270,641
20230704,105800,2623103400,15280,15290,15290,15280,601
20230704,105700,2613917610,15280,15290,15290,15280,108
20230704,105600,2612267290,15290,15280,15290,15280,196
20230704,105500,2609272390,15280,15280,15280,15280,210
20230704,105400,2606063590,15290,15320,15320,15290,554
20230704,105300,2597584600,15320,15320,15330,15320,1469
20230704,105200,2575078160,15350,15350,15350,15350,26
20230704,105100,2574679060,15350,15350,15350,15350,293
20230704,105000,2570181510,15350,15330,15350,15330,872
20230704,104900,2556804930,15320,15320,15350,15310,437
20230704,104800,2550106250,15320,15310,15350,15310,814
20230704,104700,2537643030,15310,15300,15310,15300,642
20230704,104600,2527820090,15300,15280,15300,15280,969
20230704,104500,2512994450,15280,15260,15280,15260,253
20230704,104400,2509131220,15260,15260,15260,15260,212
20230704,104300,2505896100,15250,15250,15270,15250,627
20230704,104200,2496332400,15250,15250,15300,15250,1249
20230704,104100,2477284930,15250,15290,15300,15250,1008
20230704,104000,2461898040,15290,15290,15290,15290,12
20230704,103900,2461714560,15290,15260,15300,15260,121
20230704,103800,2459867400,15260,15250,15260,15240,713
20230704,103700,2448996100,15260,15250,15260,15240,509
20230704,103600,2441235520,15240,15300,15300,15230,1979
20230704,103500,2411044010,15310,15290,15310,15290,1038
20230704,103400,2395165410,15280,15270,15280,15260,916
20230704,103300,2381173930,15270,15250,15270,15250,481
20230704,103200,2373833170,15280,15280,15280,15280,121
20230704,103100,2371984290,15290,15280,15290,15220,6467
20230704,103000,2273333340,15280,15310,15350,15280,1678
20230704,102900,2247690430,15310,15320,15350,15310,16
20230704,102800,2247444980,15310,15310,15310,15270,4449
20230704,102700,2179446750,15320,15310,15320,15310,552
20230704,102600,2170990520,15310,15310,15310,15300,1564
20230704,102500,2147054060,15300,15320,15320,15300,3542
20230704,102400,2092856710,15320,15350,15360,15320,1556
20230704,102300,2069004620,15350,15330,15350,15330,834
20230704,102200,2056211190,15330,15300,15330,15300,727
20230704,102100,2045080120,15310,15360,15360,15310,3464
20230704,102000,1991981780,15360,15370,15370,15360,239
20230704,101900,1988309360,15370,15350,15380,15350,488
20230704,101800,1980817810,15350,15410,15410,15350,6846
20230704,101700,1875641270,15410,15390,15410,15390,162
20230704,101600,1873145880,15380,15390,15390,15380,355
20230704,101500,1867684700,15410,15420,15420,15410,396
20230704,101400,1861578840,15410,15410,15410,15410,19
20230704,101300,1861286050,15410,15410,15410,15410,237
20230704,101200,1857633880,15390,15400,15400,15380,323
20230704,101100,1852665880,15380,15390,15400,15380,3018
20230704,101000,1806217220,15400,15410,15410,15390,4002
20230704,100900,1744589870,15400,15410,15410,15400,1754
20230704,100800,1717563850,15410,15420,15420,15410,857
20230704,100700,1704350080,15430,15430,15440,15430,2184
20230704,100600,1670649300,15440,15450,15450,15430,1386
20230704,100500,1649249810,15460,15460,15460,15460,345
20230704,100400,1643916110,15460,15460,15460,15460,64
20230704,100300,1642926670,15450,15460,15460,15450,381
20230704,100200,1637036850,15460,15460,15460,15450,243
20230704,100100,1633280140,15460,15480,15480,15450,1315
20230704,100000,1612959640,15470,15440,15470,15440,593
20230704,095900,1603793230,15440,15440,15460,15440,541
20230704,095800,1595437850,15440,15450,15450,15440,518
20230704,095700,1587437660,15460,15440,15460,15440,205
20230704,095600,1584271690,15440,15490,15490,15440,112
20230704,095500,1582541360,15490,15490,15490,15490,32
20230704,095400,1582045680,15490,15430,15490,15430,82
20230704,095300,1580778260,15430,15430,15430,15420,480
20230704,095200,1573374100,15490,15490,15490,15490,65
20230704,095100,1572367250,15490,15490,15490,15490,1
20230704,095000,1572351760,15510,15440,15520,15440,1066
20230704,094900,1555833190,15430,15450,15460,15430,535
20230704,094800,1547574290,15450,15490,15490,15450,578
20230704,094700,1538632520,15480,15470,15480,15460,424
20230704,094600,1532073710,15460,15430,15480,15430,134
20230704,094500,1530001500,15420,15450,15450,15420,461
20230704,094400,1522888460,15490,15480,15490,15480,46
20230704,094300,1522176370,15440,15430,15500,15430,177
20230704,094200,1519442900,15420,15430,15440,15410,1138
20230704,094100,1501891780,15440,15460,15460,15430,1057
20230704,094000,1485572570,15450,15430,15450,15430,559
20230704,093900,1476941850,15430,15450,15460,15430,1297
20230704,093800,1456907090,15440,15430,15440,15430,841
20230704,093700,1443926060,15440,15470,15470,15440,1622
20230704,093600,1418861810,15470,15460,15510,15460,512
20230704,093500,1410940320,15460,15520,15520,15460,436
20230704,093400,1404198390,15530,15450,15540,15450,548
20230704,093300,1395722400,15460,15460,15500,15450,574
20230704,093200,1386846780,15460,15460,15460,15450,1134
20230704,093100,1369319860,15460,15460,15480,15460,388
20230704,093000,1363319630,15510,15510,15510,15450,1047
20230704,092900,1347133050,15510,15450,15510,15450,768
20230704,092800,1335244010,15450,15490,15500,15430,1010
20230704,092700,1319630090,15490,15460,15490,15460,475
20230704,092600,1312279360,15430,15420,15480,15420,835
20230704,092500,1299382760,15420,15430,15450,15410,3111
20230704,092400,1251420110,15440,15430,15470,15430,5661
20230704,092300,1164039600,15430,15420,15430,15400,721
20230704,092200,1152924370,15420,15480,15490,15420,1097
20230704,092100,1135968550,15480,15380,15490,15380,3140
20230704,092000,1087600060,15380,15330,15380,15320,980
20230704,091900,1072572530,15320,15350,15400,15320,5564
20230704,091800,987109500,15350,15350,15350,15350,536
20230704,091700,978881900,15350,15350,15350,15350,242
20230704,091600,975167200,15350,15390,15390,15340,6162
20230704,091500,880519920,15390,15380,15390,15380,524
20230704,091400,872456780,15380,15380,15390,15350,1492
20230704,091300,849523120,15380,15370,15380,15340,512
20230704,091200,841659470,15350,15340,15350,15300,1977
20230704,091100,811367450,15340,15300,15340,15290,1308
20230704,091000,791353620,15290,15290,15310,15280,1333
20230704,090900,770973330,15290,15360,15370,15280,11050
20230704,090800,601824730,15370,15430,15430,15360,6906
20230704,090700,495474820,15430,15450,15490,15420,2763
20230704,090600,452829290,15450,15470,15480,15440,645
20230704,090500,442861470,15460,15440,15460,15400,2072
20230704,090400,410898670,15440,15460,15480,15420,1881
20230704,090300,381825360,15400,15550,15550,15390,6874
20230704,090200,275650910,15550,15370,15560,15360,1057
20230704,090100,259322510,15400,15500,15610,15280,10749
20230704,090000,93893370,15500,15610,15610,15490,6030