KissMeData/065680/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,193300,464346690,15970,15970,15970,15970,208
20230705,193200,464346690,15970,15970,15970,15970,0
20230705,193100,464346690,15970,15970,15970,15970,0
20230705,193000,464346690,15970,15970,15970,15970,0
20230705,192900,464346690,15970,15970,15970,15970,0
20230705,192800,464346690,15970,15970,15970,15970,0
20230705,192700,464346690,15970,15970,15970,15970,0
20230705,192600,464346690,15970,15970,15970,15970,0
20230705,192500,464346690,15970,15970,15970,15970,0
20230705,192400,464346690,15970,15970,15970,15970,0
20230705,192300,464346690,15970,15970,15970,15970,0
20230705,192200,464346690,15970,15970,15970,15970,0
20230705,192100,464346690,15970,15970,15970,15970,0
20230705,192000,464346690,15970,15970,15970,15970,0
20230705,191900,464346690,15970,15970,15970,15970,0
20230705,191800,464346690,15970,15970,15970,15970,0
20230705,191700,464346690,15970,15970,15970,15970,0
20230705,191600,464346690,15970,15970,15970,15970,0
20230705,191500,464346690,15970,15970,15970,15970,0
20230705,191400,464346690,15970,15970,15970,15970,0
20230705,191300,464346690,15970,15970,15970,15970,0
20230705,191200,464346690,15970,15970,15970,15970,0
20230705,191100,464346690,15970,15970,15970,15970,0
20230705,191000,464346690,15970,15970,15970,15970,0
20230705,190900,464346690,15970,15970,15970,15970,0
20230705,190800,464346690,15970,15970,15970,15970,0
20230705,190700,464346690,15970,15970,15970,15970,0
20230705,190600,464346690,15970,15970,15970,15970,0
20230705,190500,464346690,15970,15970,15970,15970,0
20230705,190400,464346690,15970,15970,15970,15970,0
20230705,190300,464346690,15970,15970,15970,15970,208
20230705,190200,464346690,15970,15970,15970,15970,0
20230705,190100,464346690,15970,15970,15970,15970,0
20230705,190000,464346690,15970,15970,15970,15970,0
20230705,185900,464346690,15970,15970,15970,15970,0
20230705,185800,464346690,15970,15970,15970,15970,0
20230705,185700,464346690,15970,15970,15970,15970,0
20230705,185600,464346690,15970,15970,15970,15970,0
20230705,185500,464346690,15970,15970,15970,15970,0
20230705,185400,464346690,15970,15970,15970,15970,0
20230705,185300,464346690,15970,15970,15970,15970,0
20230705,185200,464346690,15970,15970,15970,15970,0
20230705,185100,464346690,15970,15970,15970,15970,0
20230705,185000,464346690,15970,15970,15970,15970,0
20230705,184900,464346690,15970,15970,15970,15970,0
20230705,184800,464346690,15970,15970,15970,15970,0
20230705,184700,464346690,15970,15970,15970,15970,0
20230705,184600,464346690,15970,15970,15970,15970,0
20230705,184500,464346690,15970,15970,15970,15970,0
20230705,184400,464346690,15970,15970,15970,15970,0
20230705,184300,464346690,15970,15970,15970,15970,0
20230705,184200,464346690,15970,15970,15970,15970,0
20230705,184100,464346690,15970,15970,15970,15970,0
20230705,184000,464346690,15970,15970,15970,15970,0
20230705,183900,464346690,15970,15970,15970,15970,0
20230705,183800,464346690,15970,15970,15970,15970,0
20230705,183700,464346690,15970,15970,15970,15970,0
20230705,183600,464346690,15970,15970,15970,15970,0
20230705,183500,464346690,15970,15970,15970,15970,0
20230705,183400,464346690,15970,15970,15970,15970,0
20230705,183300,464346690,15970,15970,15970,15970,208
20230705,183200,464346690,15970,15970,15970,15970,0
20230705,183100,464346690,15970,15970,15970,15970,0
20230705,183000,464346690,15970,15970,15970,15970,0
20230705,182900,464346690,15970,15970,15970,15970,0
20230705,182800,464346690,15970,15970,15970,15970,0
20230705,182700,464346690,15970,15970,15970,15970,0
20230705,182600,464346690,15970,15970,15970,15970,0
20230705,182500,464346690,15970,15970,15970,15970,0
20230705,182400,464346690,15970,15970,15970,15970,0
20230705,182300,464346690,15970,15970,15970,15970,0
20230705,182200,464346690,15970,15970,15970,15970,0
20230705,182100,464346690,15970,15970,15970,15970,0
20230705,182000,464346690,15970,15970,15970,15970,0
20230705,181900,464346690,15970,15970,15970,15970,0
20230705,181800,464346690,15970,15970,15970,15970,0
20230705,181700,464346690,15970,15970,15970,15970,0
20230705,181600,464346690,15970,15970,15970,15970,0
20230705,181500,464346690,15970,15970,15970,15970,0
20230705,181400,464346690,15970,15970,15970,15970,0
20230705,181300,464346690,15970,15970,15970,15970,0
20230705,181200,464346690,15970,15970,15970,15970,0
20230705,181100,464346690,15970,15970,15970,15970,0
20230705,181000,464346690,15970,15970,15970,15970,0
20230705,180900,464346690,15970,15970,15970,15970,0
20230705,180800,464346690,15970,15970,15970,15970,0
20230705,180700,464346690,15970,15970,15970,15970,0
20230705,180600,464346690,15970,15970,15970,15970,0
20230705,180500,464346690,15970,15970,15970,15970,0
20230705,180400,464346690,15970,15970,15970,15970,0
20230705,180300,464346690,15970,15970,15970,15970,208
20230705,180200,464346690,15970,15970,15970,15970,0
20230705,180100,464346690,15970,15970,15970,15970,0
20230705,180000,464346690,15970,15970,15970,15970,0
20230705,175900,464346690,15970,15970,15970,15970,0
20230705,175800,464346690,15970,15970,15970,15970,0
20230705,175700,464346690,15970,15970,15970,15970,0
20230705,175600,464346690,15970,15970,15970,15970,0
20230705,175500,464346690,15970,15970,15970,15970,0
20230705,175400,464346690,15970,15970,15970,15970,0
20230705,175300,464346690,15970,15970,15970,15970,0
20230705,175200,464346690,15970,15970,15970,15970,0
20230705,175100,464346690,15970,15970,15970,15970,0
20230705,175000,464346690,15970,15970,15970,15970,0
20230705,174900,464346690,15970,15970,15970,15970,0
20230705,174800,464346690,15970,15970,15970,15970,0
20230705,174700,464346690,15970,15970,15970,15970,0
20230705,174600,464346690,15970,15970,15970,15970,0
20230705,174500,464346690,15970,15970,15970,15970,0
20230705,174400,464346690,15970,15970,15970,15970,0
20230705,174300,464346690,15970,15970,15970,15970,0
20230705,174200,464346690,15970,15970,15970,15970,0
20230705,174100,464346690,15970,15970,15970,15970,0
20230705,174000,464346690,15970,15970,15970,15970,0
20230705,173900,464346690,15970,15970,15970,15970,0
20230705,173800,464346690,15970,15970,15970,15970,0
20230705,173700,464346690,15970,15970,15970,15970,0
20230705,173600,464346690,15970,15970,15970,15970,0
20230705,173500,464346690,15970,15970,15970,15970,0
20230705,173400,464346690,15970,15970,15970,15970,0
20230705,173300,464346690,15970,15970,15970,15970,208
20230705,173200,464346690,15970,15970,15970,15970,0
20230705,173100,464346690,15970,15970,15970,15970,0
20230705,173000,464346690,15970,15970,15970,15970,0
20230705,172900,464346690,15970,15970,15970,15970,0
20230705,172800,464346690,15970,15970,15970,15970,0
20230705,172700,464346690,15970,15970,15970,15970,0
20230705,172600,464346690,15970,15970,15970,15970,0
20230705,172500,464346690,15970,15970,15970,15970,0
20230705,172400,464346690,15970,15970,15970,15970,0
20230705,172300,464346690,15970,15970,15970,15970,0
20230705,172200,464346690,15970,15970,15970,15970,0
20230705,172100,464346690,15970,15970,15970,15970,0
20230705,172000,464346690,15970,15970,15970,15970,0
20230705,171900,464346690,15970,15970,15970,15970,0
20230705,171800,464346690,15970,15970,15970,15970,0
20230705,171700,464346690,15970,15970,15970,15970,0
20230705,171600,464346690,15970,15970,15970,15970,0
20230705,171500,464346690,15970,15970,15970,15970,0
20230705,171400,464346690,15970,15970,15970,15970,0
20230705,171300,464346690,15970,15970,15970,15970,0
20230705,171200,464346690,15970,15970,15970,15970,0
20230705,171100,464346690,15970,15970,15970,15970,0
20230705,171000,464346690,15970,15970,15970,15970,0
20230705,170900,464346690,15970,15970,15970,15970,0
20230705,170800,464346690,15970,15970,15970,15970,0
20230705,170700,464346690,15970,15970,15970,15970,0
20230705,170600,464346690,15970,15970,15970,15970,0
20230705,170500,464346690,15970,15970,15970,15970,0
20230705,170400,464346690,15970,15970,15970,15970,0
20230705,170300,464346690,15970,15970,15970,15970,208
20230705,170200,464346690,15970,15970,15970,15970,0
20230705,170100,464346690,15970,15970,15970,15970,0
20230705,170000,464346690,15970,15970,15970,15970,0
20230705,165900,464346690,15970,15970,15970,15970,0
20230705,165800,464346690,15970,15970,15970,15970,0
20230705,165700,464346690,15970,15970,15970,15970,0
20230705,165600,464346690,15970,15970,15970,15970,0
20230705,165500,464346690,15970,15970,15970,15970,0
20230705,165400,464346690,15970,15970,15970,15970,0
20230705,165300,464346690,15970,15970,15970,15970,0
20230705,165200,464346690,15970,15970,15970,15970,0
20230705,165100,464346690,15970,15970,15970,15970,0
20230705,165000,464346690,15970,15970,15970,15970,0
20230705,164900,464346690,15970,15970,15970,15970,0
20230705,164800,464346690,15970,15970,15970,15970,0
20230705,164700,464346690,15970,15970,15970,15970,0
20230705,164600,464346690,15970,15970,15970,15970,0
20230705,164500,464346690,15970,15970,15970,15970,0
20230705,164400,464346690,15970,15970,15970,15970,0
20230705,164300,464346690,15970,15970,15970,15970,0
20230705,164200,464346690,15970,15970,15970,15970,0
20230705,164100,464346690,15970,15970,15970,15970,0
20230705,164000,464346690,15970,15970,15970,15970,0
20230705,163900,464346690,15970,15970,15970,15970,0
20230705,163800,464346690,15970,15970,15970,15970,0
20230705,163700,464346690,15970,15970,15970,15970,0
20230705,163600,464346690,15970,15970,15970,15970,0
20230705,163500,464346690,15970,15970,15970,15970,0
20230705,163400,464346690,15970,15970,15970,15970,0
20230705,163300,464346690,15970,15970,15970,15970,208
20230705,163200,464346690,15970,15970,15970,15970,0
20230705,163100,464346690,15970,15970,15970,15970,0
20230705,163000,464346690,15970,15970,15970,15970,0
20230705,162900,464346690,15970,15970,15970,15970,0
20230705,162800,464346690,15970,15970,15970,15970,0
20230705,162700,464346690,15970,15970,15970,15970,0
20230705,162600,464346690,15970,15970,15970,15970,0
20230705,162500,464346690,15970,15970,15970,15970,0
20230705,162400,464346690,15970,15970,15970,15970,0
20230705,162300,464346690,15970,15970,15970,15970,0
20230705,162200,464346690,15970,15970,15970,15970,0
20230705,162100,464346690,15970,15970,15970,15970,0
20230705,162000,464346690,15970,15970,15970,15970,0
20230705,161900,464346690,15970,15970,15970,15970,0
20230705,161800,464346690,15970,15970,15970,15970,0
20230705,161700,464346690,15970,15970,15970,15970,0
20230705,161600,464346690,15970,15970,15970,15970,0
20230705,161500,464346690,15970,15970,15970,15970,0
20230705,161400,464346690,15970,15970,15970,15970,0
20230705,161300,464346690,15970,15970,15970,15970,0
20230705,161200,464346690,15970,15970,15970,15970,0
20230705,161100,464346690,15970,15970,15970,15970,0
20230705,161000,464346690,15970,15970,15970,15970,0
20230705,160900,464346690,15970,15970,15970,15970,0
20230705,160800,464346690,15970,15970,15970,15970,0
20230705,160700,464346690,15970,15970,15970,15970,0
20230705,160600,464346690,15970,15970,15970,15970,0
20230705,160500,464346690,15970,15970,15970,15970,0
20230705,160400,464346690,15970,15970,15970,15970,0
20230705,160300,464346690,15970,15970,15970,15970,208
20230705,160200,464346690,15970,15970,15970,15970,0
20230705,160100,464346690,15970,15970,15970,15970,0
20230705,160000,464346690,15970,15970,15970,15970,0
20230705,155900,464346690,15970,15970,15970,15970,0
20230705,155800,464346690,15970,15970,15970,15970,0
20230705,155700,464346690,15970,15970,15970,15970,0
20230705,155600,464346690,15970,15970,15970,15970,0
20230705,155500,464346690,15970,15970,15970,15970,0
20230705,155400,464346690,15970,15970,15970,15970,0
20230705,155300,464346690,15970,15970,15970,15970,0
20230705,155200,464346690,15970,15970,15970,15970,0
20230705,155100,464346690,15970,15970,15970,15970,0
20230705,155000,464346690,15970,15970,15970,15970,0
20230705,154900,464346690,15970,15970,15970,15970,0
20230705,154800,464346690,15970,15970,15970,15970,0
20230705,154700,464346690,15970,15970,15970,15970,0
20230705,154600,464346690,15970,15970,15970,15970,0
20230705,154500,464346690,15970,15970,15970,15970,0
20230705,154400,464346690,15970,15970,15970,15970,0
20230705,154300,464346690,15970,15970,15970,15970,0
20230705,154200,464346690,15970,15970,15970,15970,0
20230705,154100,464346690,15970,15970,15970,15970,0
20230705,154000,464346690,15970,15970,15970,15970,0
20230705,153900,464346690,15970,15970,15970,15970,0
20230705,153800,464346690,15970,15970,15970,15970,0
20230705,153700,464346690,15970,15970,15970,15970,0
20230705,153600,464346690,15970,15970,15970,15970,0
20230705,153500,464346690,15970,15970,15970,15970,0
20230705,153400,464346690,15970,15970,15970,15970,0
20230705,153300,464346690,15970,15970,15970,15970,208
20230705,153200,464346690,15970,15970,15970,15970,0
20230705,153100,464346690,15970,15970,15970,15970,0
20230705,153000,464346690,15970,15970,15970,15970,208
20230705,152900,461024930,15980,15980,15980,15980,0
20230705,152800,461024930,15980,15980,15980,15980,0
20230705,152700,461024930,15980,15980,15980,15980,0
20230705,152600,461024930,15980,15980,15980,15980,0
20230705,152500,461024930,15980,15980,15980,15980,0
20230705,152400,461024930,15980,15980,15980,15980,0
20230705,152300,461024930,15980,15980,15980,15980,0
20230705,152200,461024930,15980,15980,15980,15980,0
20230705,152100,461024930,15980,15980,15980,15980,0
20230705,152000,461024930,15980,15980,15980,15980,0
20230705,151900,461024930,15980,15870,16000,15780,96
20230705,151800,459500450,15870,15870,15870,15870,38
20230705,151700,458897390,16000,15990,16000,15980,68
20230705,151600,457810110,16000,16000,16000,16000,0
20230705,151500,457810110,16000,16000,16000,16000,1
20230705,151400,457794110,16000,16000,16000,16000,5
20230705,151300,457714110,16010,16010,16010,16010,0
20230705,151200,457714110,16010,16010,16010,16010,0
20230705,151100,457714110,16010,16010,16010,16010,0
20230705,151000,457714110,16010,15970,16010,15970,613
20230705,150900,447906030,15980,15980,15980,15980,0
20230705,150800,447906030,15980,15970,15980,15970,100
20230705,150700,446308110,15980,15980,15980,15980,0
20230705,150600,446308110,15980,15910,15980,15910,200
20230705,150500,443118560,15910,15910,15910,15910,0
20230705,150400,443118560,15910,15910,15910,15910,0
20230705,150300,443118560,15910,15910,15910,15910,0
20230705,150200,443118560,15910,15910,15910,15910,0
20230705,150100,443118560,15910,15910,15910,15910,0
20230705,150000,443118560,15910,15910,15910,15910,0
20230705,145900,443118560,15910,15880,15910,15880,29
20230705,145800,442658010,15880,15880,15910,15880,6
20230705,145700,442562700,15880,15880,15880,15880,33
20230705,145600,442038660,15880,15880,15880,15880,0
20230705,145500,442038660,15880,15880,15880,15880,0
20230705,145400,442038660,15880,15880,15880,15880,0
20230705,145300,442038660,15880,15780,15880,15780,677
20230705,145200,431355500,15780,15780,15780,15780,126
20230705,145100,429367220,15790,15830,15830,15790,79
20230705,145000,428117110,15880,15880,15880,15880,2
20230705,144900,428085350,15880,15880,15880,15880,440
20230705,144800,421098150,15910,15870,15910,15830,552
20230705,144700,412353430,15910,15910,15910,15910,0
20230705,144600,412353430,15910,15890,15910,15880,194
20230705,144500,409272300,15910,15910,15910,15910,0
20230705,144400,409272300,15910,15910,15910,15910,0
20230705,144300,409272300,15910,15910,15910,15910,0
20230705,144200,409272300,15910,15900,15910,15900,34
20230705,144100,408731680,15910,15890,15910,15890,7
20230705,144000,408620410,15900,15910,15910,15900,225
20230705,143900,405040910,15990,15990,15990,15990,0
20230705,143800,405040910,15990,15990,15990,15990,0
20230705,143700,405040910,15990,15990,15990,15990,0
20230705,143600,405040910,15990,15990,15990,15990,0
20230705,143500,405040910,15990,15990,15990,15990,0
20230705,143400,405040910,15990,15990,15990,15990,100
20230705,143300,403441910,15990,15990,15990,15990,143
20230705,143200,401155340,15900,15940,15940,15900,6
20230705,143100,401059900,15990,15990,15990,15990,0
20230705,143000,401059900,15990,15990,15990,15990,0
20230705,142900,401059900,15990,15990,15990,15990,0
20230705,142800,401059900,15990,15960,15990,15960,398
20230705,142700,394699720,15960,15960,15960,15960,2
20230705,142600,394667800,16010,16010,16010,16010,0
20230705,142500,394667800,16010,16010,16010,16010,0
20230705,142400,394667800,16010,16010,16010,16010,0
20230705,142300,394667800,16010,16010,16010,16010,0
20230705,142200,394667800,16010,16010,16010,16010,0
20230705,142100,394667800,16010,16010,16010,16010,0
20230705,142000,394667800,16010,16010,16010,16010,0
20230705,141900,394667800,16010,16010,16010,16010,0
20230705,141800,394667800,16010,16010,16010,16010,0
20230705,141700,394667800,16010,16010,16010,16010,0
20230705,141600,394667800,16010,16010,16010,16010,0
20230705,141500,394667800,16010,16010,16010,16010,0
20230705,141400,394667800,16010,16010,16010,16010,0
20230705,141300,394667800,16010,16010,16010,16010,0
20230705,141200,394667800,16010,16010,16010,16010,0
20230705,141100,394667800,16010,15970,16010,15970,1012
20230705,141000,378484840,16000,16000,16000,16000,0
20230705,140900,378484840,16000,16000,16000,16000,0
20230705,140800,378484840,16000,16000,16000,16000,0
20230705,140700,378484840,16000,15870,16000,15870,142
20230705,140600,376231040,15880,15900,15900,15880,130
20230705,140500,374165560,16010,15900,16010,15900,38
20230705,140400,373560250,16010,16010,16010,16010,0
20230705,140300,373560250,16010,15880,16010,15880,28
20230705,140200,373112370,16010,16000,16010,16000,9
20230705,140100,372968360,16000,15990,16000,15990,8
20230705,140000,372840410,16020,16020,16020,16020,0
20230705,135900,372840410,16020,16020,16020,16020,2
20230705,135800,372808370,16010,15990,16010,15990,1000
20230705,135700,356803000,15990,15970,15990,15970,18
20230705,135600,356515480,15830,15830,15830,15830,68
20230705,135500,355439040,15980,15980,15980,15980,0
20230705,135400,355439040,15980,15880,15980,15880,2
20230705,135300,355407180,15880,15880,15880,15880,15
20230705,135200,355168980,15880,15890,15890,15880,79
20230705,135100,353913780,15880,15880,15880,15880,10
20230705,135000,353754980,16010,16010,16010,16010,0
20230705,134900,353754980,16010,16010,16010,16010,0
20230705,134800,353754980,16010,16010,16010,16010,0
20230705,134700,353754980,16010,16010,16010,16010,0
20230705,134600,353754980,16010,16010,16010,16010,0
20230705,134500,353754980,16010,16010,16010,16010,0
20230705,134400,353754980,16010,16010,16010,16010,0
20230705,134300,353754980,16010,16010,16010,16010,0
20230705,134200,353754980,16010,16010,16010,16010,0
20230705,134100,353754980,16010,16010,16010,16010,0
20230705,134000,353754980,16010,16010,16010,16010,0
20230705,133900,353754980,16010,16010,16010,16010,10
20230705,133800,353594880,16020,16020,16020,16020,0
20230705,133700,353594880,16020,16020,16020,16020,0
20230705,133600,353594880,16020,16010,16020,16010,11
20230705,133500,353418760,15950,16030,16030,15950,47
20230705,133400,352668310,16030,16030,16030,16030,0
20230705,133300,352668310,16030,16030,16030,16030,0
20230705,133200,352668310,16030,16030,16030,16030,0
20230705,133100,352668310,16030,16030,16030,16030,0
20230705,133000,352668310,16030,16030,16030,16030,80
20230705,132900,351385910,16040,16040,16040,16040,0
20230705,132800,351385910,16040,16040,16040,16040,0
20230705,132700,351385910,16040,16040,16040,16040,0
20230705,132600,351385910,16040,16040,16040,16030,15
20230705,132500,351145370,16040,15950,16040,15950,574
20230705,132400,341947890,16000,15920,16000,15910,1442
20230705,132300,318973500,15920,15920,15920,15920,0
20230705,132200,318973500,15920,15920,15920,15920,0
20230705,132100,318973500,15920,15920,15920,15920,0
20230705,132000,318973500,15920,15920,15920,15920,0
20230705,131900,318973500,15920,15920,15920,15920,0
20230705,131800,318973500,15920,15920,15920,15920,0
20230705,131700,318973500,15920,15920,15920,15920,0
20230705,131600,318973500,15920,15920,15920,15920,0
20230705,131500,318973500,15920,15920,15920,15920,0
20230705,131400,318973500,15920,15920,15920,15920,2
20230705,131300,318941660,15900,15920,15920,15900,3
20230705,131200,318893920,15920,15920,15920,15920,3
20230705,131100,318846160,15920,15920,15920,15920,0
20230705,131000,318846160,15920,15920,15920,15920,0
20230705,130900,318846160,15920,15910,15920,15910,8
20230705,130800,318718870,15820,15820,15820,15820,3
20230705,130700,318671410,15920,15920,15920,15920,0
20230705,130600,318671410,15920,15840,15920,15840,465
20230705,130500,311304550,15840,15840,15840,15840,102
20230705,130400,309688870,15830,15820,15830,15820,768
20230705,130300,297535330,15830,15830,15830,15830,0
20230705,130200,297535330,15830,15830,15830,15830,0
20230705,130100,297535330,15830,15830,15830,15830,2
20230705,130000,297503670,15810,15810,15810,15810,0
20230705,125900,297503670,15810,15810,15810,15810,5
20230705,125800,297424620,15830,15830,15830,15830,0
20230705,125700,297424620,15830,15750,15830,15740,102
20230705,125600,295817980,15830,15830,15830,15830,0
20230705,125500,295817980,15830,15830,15830,15830,0
20230705,125400,295817980,15830,15830,15830,15830,0
20230705,125300,295817980,15830,15830,15830,15830,0
20230705,125200,295817980,15830,15830,15830,15830,0
20230705,125100,295817980,15830,15830,15830,15830,0
20230705,125000,295817980,15830,15820,15830,15820,19
20230705,124900,295517390,15820,15760,15820,15750,33
20230705,124800,294997490,15830,15780,15830,15780,12
20230705,124700,294808030,15770,15780,15780,15770,6
20230705,124600,294713400,15830,15830,15830,15830,0
20230705,124500,294713400,15830,15830,15830,15830,0
20230705,124400,294713400,15830,15830,15830,15830,0
20230705,124300,294713400,15830,15830,15830,15830,4
20230705,124200,294650080,15830,15830,15830,15830,20
20230705,124100,294333480,15830,15830,15830,15830,1
20230705,124000,294317650,15830,15830,15830,15830,0
20230705,123900,294317650,15830,15830,15830,15830,0
20230705,123800,294317650,15830,15830,15830,15830,0
20230705,123700,294317650,15830,15830,15830,15830,0
20230705,123600,294317650,15830,15830,15830,15830,0
20230705,123500,294317650,15830,15830,15830,15830,2
20230705,123400,294285990,15810,15830,15830,15810,303
20230705,123300,289489530,15830,15830,15830,15830,5
20230705,123200,289410380,15830,15830,15830,15830,5
20230705,123100,289331230,15840,15840,15840,15840,0
20230705,123000,289331230,15840,15840,15840,15840,0
20230705,122900,289331230,15840,15830,15840,15830,6
20230705,122800,289236240,15740,15740,15740,15740,5
20230705,122700,289157540,15840,15840,15840,15840,1
20230705,122600,289141700,15850,15850,15850,15850,0
20230705,122500,289141700,15850,15840,15850,15840,9
20230705,122400,288999130,15850,15850,15850,15850,0
20230705,122300,288999130,15850,15850,15850,15850,0
20230705,122200,288999130,15850,15850,15850,15850,5
20230705,122100,288919880,15850,15800,15850,15700,538
20230705,122000,280426460,15910,15810,15910,15800,399
20230705,121900,274121560,15920,15830,15920,15830,8
20230705,121800,273994430,15830,15830,15830,15820,68
20230705,121700,272918640,15930,15930,15930,15930,0
20230705,121600,272918640,15930,15930,15930,15930,0
20230705,121500,272918640,15930,15930,15930,15930,2
20230705,121400,272886780,15920,15920,15920,15920,252
20230705,121300,268874940,15800,15820,15820,15800,310
20230705,121200,263976260,15940,15940,15940,15940,0
20230705,121100,263976260,15940,15940,15940,15940,0
20230705,121000,263976260,15940,15940,15940,15940,0
20230705,120900,263976260,15940,15910,15940,15910,575
20230705,120800,254817350,15910,15870,15910,15870,4
20230705,120700,254753810,15860,15750,15860,15750,1167
20230705,120600,236285890,15850,15850,15850,15850,0
20230705,120500,236285890,15850,15840,15850,15840,2
20230705,120400,236254200,15680,15680,15680,15680,1
20230705,120300,236238520,15860,15770,15860,15770,85
20230705,120200,234892800,15770,15770,15770,15770,300
20230705,120100,230161800,15770,15770,15770,15770,0
20230705,120000,230161800,15770,15740,15770,15740,200
20230705,115900,227012560,15660,15660,15660,15660,0
20230705,115800,227012560,15660,15660,15660,15660,10
20230705,115700,226855960,15690,15690,15690,15690,2
20230705,115600,226824580,15660,15660,15660,15660,0
20230705,115500,226824580,15660,15660,15660,15660,0
20230705,115400,226824580,15660,15690,15690,15660,872
20230705,115300,213159790,15690,15690,15690,15690,0
20230705,115200,213159790,15690,15690,15690,15690,0
20230705,115100,213159790,15690,15690,15690,15690,25
20230705,115000,212767540,15740,15690,15740,15690,104
20230705,114900,211135280,15700,15740,15740,15700,72
20230705,114800,210004640,15740,15740,15740,15740,0
20230705,114700,210004640,15740,15740,15740,15740,1
20230705,114600,209988900,15740,15740,15740,15740,0
20230705,114500,209988900,15740,15740,15740,15740,410
20230705,114400,203535500,15740,15740,15740,15740,0
20230705,114300,203535500,15740,15740,15740,15740,0
20230705,114200,203535500,15740,15740,15740,15740,0
20230705,114100,203535500,15740,15740,15740,15740,0
20230705,114000,203535500,15740,15740,15740,15740,0
20230705,113900,203535500,15740,15740,15740,15740,0
20230705,113800,203535500,15740,15740,15740,15740,0
20230705,113700,203535500,15740,15740,15740,15740,1
20230705,113600,203519760,15740,15740,15740,15740,0
20230705,113500,203519760,15740,15740,15740,15740,0
20230705,113400,203519760,15740,15740,15740,15740,0
20230705,113300,203519760,15740,15740,15740,15740,0
20230705,113200,203519760,15740,15740,15740,15740,0
20230705,113100,203519760,15740,15740,15740,15740,0
20230705,113000,203519760,15740,15740,15740,15740,0
20230705,112900,203519760,15740,15740,15740,15740,0
20230705,112800,203519760,15740,15740,15740,15740,0
20230705,112700,203519760,15740,15740,15740,15740,10
20230705,112600,203362360,15740,15740,15740,15740,0
20230705,112500,203362360,15740,15730,15740,15730,6
20230705,112400,203267970,15740,15740,15740,15740,100
20230705,112300,201693970,15740,15680,15740,15680,292
20230705,112200,197115010,15720,15720,15720,15720,0
20230705,112100,197115010,15720,15720,15720,15720,1
20230705,112000,197099290,15720,15720,15720,15720,5
20230705,111900,197020690,15740,15740,15740,15740,0
20230705,111800,197020690,15740,15740,15740,15740,0
20230705,111700,197020690,15740,15740,15740,15740,0
20230705,111600,197020690,15740,15740,15740,15740,0
20230705,111500,197020690,15740,15740,15740,15740,0
20230705,111400,197020690,15740,15740,15740,15740,0
20230705,111300,197020690,15740,15740,15740,15740,1
20230705,111200,197004950,15670,15710,15710,15670,737
20230705,111100,185444610,15710,15710,15710,15710,48
20230705,111000,184690530,15740,15740,15740,15740,1
20230705,110900,184674790,15710,15710,15710,15710,0
20230705,110800,184674790,15710,15710,15710,15710,0
20230705,110700,184674790,15710,15710,15710,15710,0
20230705,110600,184674790,15710,15710,15710,15710,0
20230705,110500,184674790,15710,15710,15710,15710,0
20230705,110400,184674790,15710,15710,15710,15710,3
20230705,110300,184627660,15710,15710,15710,15710,0
20230705,110200,184627660,15710,15720,15720,15710,106
20230705,110100,182961810,15720,15720,15720,15720,24
20230705,110000,182584530,15710,15710,15710,15710,22
20230705,105900,182238910,15710,15730,15730,15710,432
20230705,105800,175450070,15740,15740,15740,15740,17
20230705,105700,175182490,15720,15720,15720,15720,8
20230705,105600,175056730,15720,15750,15750,15720,459
20230705,105500,167835190,15740,15740,15740,15740,0
20230705,105400,167835190,15740,15740,15740,15740,6
20230705,105300,167740750,15750,15750,15750,15750,0
20230705,105200,167740750,15750,15750,15750,15750,0
20230705,105100,167740750,15750,15750,15750,15750,6
20230705,105000,167646250,15750,15750,15750,15750,0
20230705,104900,167646250,15750,15750,15750,15750,0
20230705,104800,167646250,15750,15750,15750,15750,0
20230705,104700,167646250,15750,15750,15750,15750,103
20230705,104600,166024000,15750,15750,15750,15750,0
20230705,104500,166024000,15750,15750,15750,15750,300
20230705,104400,161299000,15760,15760,15760,15760,127
20230705,104300,159297480,15750,15750,15750,15750,0
20230705,104200,159297480,15750,15750,15750,15750,0
20230705,104100,159297480,15750,15760,15760,15750,10
20230705,104000,159139890,15750,15750,15750,15750,0
20230705,103900,159139890,15750,15750,15750,15750,100
20230705,103800,157564890,15750,15750,15750,15750,71
20230705,103700,156446640,15740,15740,15740,15740,0
20230705,103600,156446640,15740,15740,15740,15740,16
20230705,103500,156194800,15740,15740,15740,15740,0
20230705,103400,156194800,15740,15740,15740,15740,1
20230705,103300,156179060,15750,15750,15750,15750,21
20230705,103200,155848310,15750,15750,15750,15750,0
20230705,103100,155848310,15750,15750,15750,15750,1
20230705,103000,155832560,15750,15750,15750,15750,1
20230705,102900,155816810,15720,15720,15720,15720,0
20230705,102800,155816810,15720,15720,15720,15720,30
20230705,102700,155345210,15720,15720,15720,15720,1
20230705,102600,155329490,15720,15710,15720,15710,141
20230705,102500,153112980,15710,15710,15710,15710,6
20230705,102400,153018720,15710,15710,15710,15710,505
20230705,102300,145085170,15720,15720,15720,15720,138
20230705,102200,142915810,15760,15740,15760,15720,21
20230705,102100,142585450,15750,15750,15750,15750,0
20230705,102000,142585450,15750,15750,15750,15750,0
20230705,101900,142585450,15750,15750,15750,15750,0
20230705,101800,142585450,15750,15750,15750,15750,12
20230705,101700,142396450,15750,15750,15750,15750,2
20230705,101600,142364950,15760,15740,15760,15740,4
20230705,101500,142301970,15740,15740,15740,15740,2
20230705,101400,142270490,15740,15740,15740,15740,5
20230705,101300,142191790,15760,15730,15760,15730,6
20230705,101200,142097380,15740,15760,15760,15740,142
20230705,101100,139862240,15760,15740,15760,15740,7
20230705,101000,139752040,15740,15760,15760,15740,155
20230705,100900,137311740,15760,15760,15760,15760,4
20230705,100800,137248700,15760,15760,15760,15760,0
20230705,100700,137248700,15760,15760,15760,15760,0
20230705,100600,137248700,15760,15760,15760,15760,0
20230705,100500,137248700,15760,15760,15760,15760,0
20230705,100400,137248700,15760,15810,15810,15760,14
20230705,100300,137027560,15810,15810,15810,15810,0
20230705,100200,137027560,15810,15810,15810,15810,1
20230705,100100,137011750,15740,15740,15740,15740,150
20230705,100000,134650750,15740,15740,15740,15740,0
20230705,095900,134650750,15740,15740,15740,15740,330
20230705,095800,129456550,15740,15740,15740,15740,0
20230705,095700,129456550,15740,15740,15740,15740,0
20230705,095600,129456550,15740,15740,15740,15740,0
20230705,095500,129456550,15740,15790,15790,15740,100
20230705,095400,127881750,15790,15790,15790,15790,0
20230705,095300,127881750,15790,15790,15790,15790,0
20230705,095200,127881750,15790,15780,15790,15780,500
20230705,095100,119988930,15770,15770,15770,15770,0
20230705,095000,119988930,15770,15770,15770,15770,0
20230705,094900,119988930,15770,15770,15770,15770,2
20230705,094800,119957390,15780,15780,15780,15780,0
20230705,094700,119957390,15780,15780,15780,15780,1
20230705,094600,119941610,15780,15790,15790,15780,52
20230705,094500,119120540,15790,15790,15790,15790,10
20230705,094400,118962640,15790,15790,15790,15790,0
20230705,094300,118962640,15790,15790,15790,15790,0
20230705,094200,118962640,15790,15790,15790,15790,0
20230705,094100,118962640,15790,15790,15790,15790,0
20230705,094000,118962640,15790,15690,15790,15680,30
20230705,093900,118492120,15680,15680,15680,15680,1
20230705,093800,118476440,15800,15810,15810,15800,11
20230705,093700,118302630,15810,15810,15810,15810,1
20230705,093600,118286820,15800,15800,15800,15800,201
20230705,093500,115111020,15640,15820,15820,15520,3860
20230705,093400,54579310,15830,15840,15840,15830,353
20230705,093300,48989340,15840,15840,15840,15840,23
20230705,093200,48625020,15850,15840,15850,15840,189
20230705,093100,45630160,15840,15840,15840,15840,1
20230705,093000,45614320,15850,15850,15850,15850,1
20230705,092900,45598470,15830,15830,15830,15830,30
20230705,092800,45123570,15810,15830,15830,15810,250
20230705,092700,41169400,15830,15850,15850,15830,53
20230705,092600,40329950,15840,15860,15860,15840,324
20230705,092500,35194690,15860,15860,15860,15860,51
20230705,092400,34385830,15850,15870,15870,15850,27
20230705,092300,33957380,15860,15870,15870,15860,18
20230705,092200,33671850,15870,15910,15910,15870,16
20230705,092100,33417510,15910,15910,15910,15910,25
20230705,092000,33019760,15900,15900,15900,15900,1
20230705,091900,33003860,15900,15900,15900,15900,0
20230705,091800,33003860,15900,15900,15900,15900,40
20230705,091700,32367860,15890,15890,15890,15890,2
20230705,091600,32336080,15900,15930,15930,15900,234
20230705,091500,28615180,15920,15920,15920,15920,0
20230705,091400,28615180,15920,15940,15940,15920,25
20230705,091300,28217080,15950,15940,15950,15940,100
20230705,091200,26622580,15900,15950,15950,15900,89
20230705,091100,25207430,15950,16050,16050,15950,99
20230705,091000,23627880,16060,16060,16060,16060,0
20230705,090900,23627880,16060,16060,16060,16060,2
20230705,090800,23595760,16060,16040,16060,16040,28
20230705,090700,23146240,16060,16070,16070,16050,52
20230705,090600,22311290,15930,16060,16060,15930,242
20230705,090500,18446050,16060,16150,16150,16060,28
20230705,090400,17995470,15950,16040,16170,15950,85
20230705,090300,16625560,16040,15910,16180,15910,184
20230705,090200,13679720,16100,16080,16100,16060,515
20230705,090100,5397630,16000,16000,16000,16000,210
20230705,090000,2037630,16040,16050,16050,16040,127