KissMeData/159010/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,200400,987963190,15410,15410,15410,15410,2463
20230704,200300,987963190,15410,15410,15410,15410,0
20230704,200200,987963190,15410,15410,15410,15410,0
20230704,200100,987963190,15410,15410,15410,15410,0
20230704,200000,987963190,15410,15410,15410,15410,0
20230704,195900,987963190,15410,15410,15410,15410,0
20230704,195800,987963190,15410,15410,15410,15410,0
20230704,195700,987963190,15410,15410,15410,15410,0
20230704,195600,987963190,15410,15410,15410,15410,0
20230704,195500,987963190,15410,15410,15410,15410,0
20230704,195400,987963190,15410,15410,15410,15410,0
20230704,195300,987963190,15410,15410,15410,15410,0
20230704,195200,987963190,15410,15410,15410,15410,0
20230704,195100,987963190,15410,15410,15410,15410,0
20230704,195000,987963190,15410,15410,15410,15410,0
20230704,194900,987963190,15410,15410,15410,15410,0
20230704,194800,987963190,15410,15410,15410,15410,0
20230704,194700,987963190,15410,15410,15410,15410,0
20230704,194600,987963190,15410,15410,15410,15410,0
20230704,194500,987963190,15410,15410,15410,15410,0
20230704,194400,987963190,15410,15410,15410,15410,0
20230704,194300,987963190,15410,15410,15410,15410,0
20230704,194200,987963190,15410,15410,15410,15410,0
20230704,194100,987963190,15410,15410,15410,15410,0
20230704,194000,987963190,15410,15410,15410,15410,0
20230704,193900,987963190,15410,15410,15410,15410,0
20230704,193800,987963190,15410,15410,15410,15410,0
20230704,193700,987963190,15410,15410,15410,15410,0
20230704,193600,987963190,15410,15410,15410,15410,0
20230704,193500,987963190,15410,15410,15410,15410,0
20230704,193400,987963190,15410,15410,15410,15410,2463
20230704,193300,987963190,15410,15410,15410,15410,0
20230704,193200,987963190,15410,15410,15410,15410,0
20230704,193100,987963190,15410,15410,15410,15410,0
20230704,193000,987963190,15410,15410,15410,15410,0
20230704,192900,987963190,15410,15410,15410,15410,0
20230704,192800,987963190,15410,15410,15410,15410,0
20230704,192700,987963190,15410,15410,15410,15410,0
20230704,192600,987963190,15410,15410,15410,15410,0
20230704,192500,987963190,15410,15410,15410,15410,0
20230704,192400,987963190,15410,15410,15410,15410,0
20230704,192300,987963190,15410,15410,15410,15410,0
20230704,192200,987963190,15410,15410,15410,15410,0
20230704,192100,987963190,15410,15410,15410,15410,0
20230704,192000,987963190,15410,15410,15410,15410,0
20230704,191900,987963190,15410,15410,15410,15410,0
20230704,191800,987963190,15410,15410,15410,15410,0
20230704,191700,987963190,15410,15410,15410,15410,0
20230704,191600,987963190,15410,15410,15410,15410,0
20230704,191500,987963190,15410,15410,15410,15410,0
20230704,191400,987963190,15410,15410,15410,15410,0
20230704,191300,987963190,15410,15410,15410,15410,0
20230704,191200,987963190,15410,15410,15410,15410,0
20230704,191100,987963190,15410,15410,15410,15410,0
20230704,191000,987963190,15410,15410,15410,15410,0
20230704,190900,987963190,15410,15410,15410,15410,0
20230704,190800,987963190,15410,15410,15410,15410,0
20230704,190700,987963190,15410,15410,15410,15410,0
20230704,190600,987963190,15410,15410,15410,15410,0
20230704,190500,987963190,15410,15410,15410,15410,0
20230704,190400,987963190,15410,15410,15410,15410,2463
20230704,190300,987963190,15410,15410,15410,15410,0
20230704,190200,987963190,15410,15410,15410,15410,0
20230704,190100,987963190,15410,15410,15410,15410,0
20230704,190000,987963190,15410,15410,15410,15410,0
20230704,185900,987963190,15410,15410,15410,15410,0
20230704,185800,987963190,15410,15410,15410,15410,0
20230704,185700,987963190,15410,15410,15410,15410,0
20230704,185600,987963190,15410,15410,15410,15410,0
20230704,185500,987963190,15410,15410,15410,15410,0
20230704,185400,987963190,15410,15410,15410,15410,0
20230704,185300,987963190,15410,15410,15410,15410,0
20230704,185200,987963190,15410,15410,15410,15410,0
20230704,185100,987963190,15410,15410,15410,15410,0
20230704,185000,987963190,15410,15410,15410,15410,0
20230704,184900,987963190,15410,15410,15410,15410,0
20230704,184800,987963190,15410,15410,15410,15410,0
20230704,184700,987963190,15410,15410,15410,15410,0
20230704,184600,987963190,15410,15410,15410,15410,0
20230704,184500,987963190,15410,15410,15410,15410,0
20230704,184400,987963190,15410,15410,15410,15410,0
20230704,184300,987963190,15410,15410,15410,15410,0
20230704,184200,987963190,15410,15410,15410,15410,0
20230704,184100,987963190,15410,15410,15410,15410,0
20230704,184000,987963190,15410,15410,15410,15410,0
20230704,183900,987963190,15410,15410,15410,15410,0
20230704,183800,987963190,15410,15410,15410,15410,0
20230704,183700,987963190,15410,15410,15410,15410,0
20230704,183600,987963190,15410,15410,15410,15410,0
20230704,183500,987963190,15410,15410,15410,15410,0
20230704,183400,987963190,15410,15410,15410,15410,2463
20230704,183300,987963190,15410,15410,15410,15410,0
20230704,183200,987963190,15410,15410,15410,15410,0
20230704,183100,987963190,15410,15410,15410,15410,0
20230704,183000,987963190,15410,15410,15410,15410,0
20230704,182900,987963190,15410,15410,15410,15410,0
20230704,182800,987963190,15410,15410,15410,15410,0
20230704,182700,987963190,15410,15410,15410,15410,0
20230704,182600,987963190,15410,15410,15410,15410,0
20230704,182500,987963190,15410,15410,15410,15410,0
20230704,182400,987963190,15410,15410,15410,15410,0
20230704,182300,987963190,15410,15410,15410,15410,0
20230704,182200,987963190,15410,15410,15410,15410,0
20230704,182100,987963190,15410,15410,15410,15410,0
20230704,182000,987963190,15410,15410,15410,15410,0
20230704,181900,987963190,15410,15410,15410,15410,0
20230704,181800,987963190,15410,15410,15410,15410,0
20230704,181700,987963190,15410,15410,15410,15410,0
20230704,181600,987963190,15410,15410,15410,15410,0
20230704,181500,987963190,15410,15410,15410,15410,0
20230704,181400,987963190,15410,15410,15410,15410,0
20230704,181300,987963190,15410,15410,15410,15410,0
20230704,181200,987963190,15410,15410,15410,15410,0
20230704,181100,987963190,15410,15410,15410,15410,0
20230704,181000,987963190,15410,15410,15410,15410,0
20230704,180900,987963190,15410,15410,15410,15410,0
20230704,180800,987963190,15410,15410,15410,15410,0
20230704,180700,987963190,15410,15410,15410,15410,0
20230704,180600,987963190,15410,15410,15410,15410,0
20230704,180500,987963190,15410,15410,15410,15410,0
20230704,180400,987963190,15410,15410,15410,15410,2463
20230704,180300,987963190,15410,15410,15410,15410,0
20230704,180200,987963190,15410,15410,15410,15410,0
20230704,180100,987963190,15410,15410,15410,15410,0
20230704,180000,987963190,15410,15410,15410,15410,0
20230704,175900,987963190,15410,15410,15410,15410,0
20230704,175800,987963190,15410,15410,15410,15410,0
20230704,175700,987963190,15410,15410,15410,15410,0
20230704,175600,987963190,15410,15410,15410,15410,0
20230704,175500,987963190,15410,15410,15410,15410,0
20230704,175400,987963190,15410,15410,15410,15410,0
20230704,175300,987963190,15410,15410,15410,15410,0
20230704,175200,987963190,15410,15410,15410,15410,0
20230704,175100,987963190,15410,15410,15410,15410,0
20230704,175000,987963190,15410,15410,15410,15410,0
20230704,174900,987963190,15410,15410,15410,15410,0
20230704,174800,987963190,15410,15410,15410,15410,0
20230704,174700,987963190,15410,15410,15410,15410,0
20230704,174600,987963190,15410,15410,15410,15410,0
20230704,174500,987963190,15410,15410,15410,15410,0
20230704,174400,987963190,15410,15410,15410,15410,0
20230704,174300,987963190,15410,15410,15410,15410,0
20230704,174200,987963190,15410,15410,15410,15410,0
20230704,174100,987963190,15410,15410,15410,15410,0
20230704,174000,987963190,15410,15410,15410,15410,0
20230704,173900,987963190,15410,15410,15410,15410,0
20230704,173800,987963190,15410,15410,15410,15410,0
20230704,173700,987963190,15410,15410,15410,15410,0
20230704,173600,987963190,15410,15410,15410,15410,0
20230704,173500,987963190,15410,15410,15410,15410,0
20230704,173400,987963190,15410,15410,15410,15410,2463
20230704,173300,987963190,15410,15410,15410,15410,0
20230704,173200,987963190,15410,15410,15410,15410,0
20230704,173100,987963190,15410,15410,15410,15410,0
20230704,173000,987963190,15410,15410,15410,15410,0
20230704,172900,987963190,15410,15410,15410,15410,0
20230704,172800,987963190,15410,15410,15410,15410,0
20230704,172700,987963190,15410,15410,15410,15410,0
20230704,172600,987963190,15410,15410,15410,15410,0
20230704,172500,987963190,15410,15410,15410,15410,0
20230704,172400,987963190,15410,15410,15410,15410,0
20230704,172300,987963190,15410,15410,15410,15410,0
20230704,172200,987963190,15410,15410,15410,15410,0
20230704,172100,987963190,15410,15410,15410,15410,0
20230704,172000,987963190,15410,15410,15410,15410,0
20230704,171900,987963190,15410,15410,15410,15410,0
20230704,171800,987963190,15410,15410,15410,15410,0
20230704,171700,987963190,15410,15410,15410,15410,0
20230704,171600,987963190,15410,15410,15410,15410,0
20230704,171500,987963190,15410,15410,15410,15410,0
20230704,171400,987963190,15410,15410,15410,15410,0
20230704,171300,987963190,15410,15410,15410,15410,0
20230704,171200,987963190,15410,15410,15410,15410,0
20230704,171100,987963190,15410,15410,15410,15410,0
20230704,171000,987963190,15410,15410,15410,15410,0
20230704,170900,987963190,15410,15410,15410,15410,0
20230704,170800,987963190,15410,15410,15410,15410,0
20230704,170700,987963190,15410,15410,15410,15410,0
20230704,170600,987963190,15410,15410,15410,15410,0
20230704,170500,987963190,15410,15410,15410,15410,0
20230704,170400,987963190,15410,15410,15410,15410,2463
20230704,170300,987963190,15410,15410,15410,15410,0
20230704,170200,987963190,15410,15410,15410,15410,0
20230704,170100,987963190,15410,15410,15410,15410,0
20230704,170000,987963190,15410,15410,15410,15410,0
20230704,165900,987963190,15410,15410,15410,15410,0
20230704,165800,987963190,15410,15410,15410,15410,0
20230704,165700,987963190,15410,15410,15410,15410,0
20230704,165600,987963190,15410,15410,15410,15410,0
20230704,165500,987963190,15410,15410,15410,15410,0
20230704,165400,987963190,15410,15410,15410,15410,0
20230704,165300,987963190,15410,15410,15410,15410,0
20230704,165200,987963190,15410,15410,15410,15410,0
20230704,165100,987963190,15410,15410,15410,15410,0
20230704,165000,987963190,15410,15410,15410,15410,0
20230704,164900,987963190,15410,15410,15410,15410,0
20230704,164800,987963190,15410,15410,15410,15410,0
20230704,164700,987963190,15410,15410,15410,15410,0
20230704,164600,987963190,15410,15410,15410,15410,0
20230704,164500,987963190,15410,15410,15410,15410,0
20230704,164400,987963190,15410,15410,15410,15410,0
20230704,164300,987963190,15410,15410,15410,15410,0
20230704,164200,987963190,15410,15410,15410,15410,0
20230704,164100,987963190,15410,15410,15410,15410,0
20230704,164000,987963190,15410,15410,15410,15410,0
20230704,163900,987963190,15410,15410,15410,15410,0
20230704,163800,987963190,15410,15410,15410,15410,0
20230704,163700,987963190,15410,15410,15410,15410,0
20230704,163600,987963190,15410,15410,15410,15410,0
20230704,163500,987963190,15410,15410,15410,15410,0
20230704,163400,987963190,15410,15410,15410,15410,2463
20230704,163300,987963190,15410,15410,15410,15410,0
20230704,163200,987963190,15410,15410,15410,15410,0
20230704,163100,987963190,15410,15410,15410,15410,0
20230704,163000,987963190,15410,15410,15410,15410,0
20230704,162900,987963190,15410,15410,15410,15410,0
20230704,162800,987963190,15410,15410,15410,15410,0
20230704,162700,987963190,15410,15410,15410,15410,0
20230704,162600,987963190,15410,15410,15410,15410,0
20230704,162500,987963190,15410,15410,15410,15410,0
20230704,162400,987963190,15410,15410,15410,15410,0
20230704,162300,987963190,15410,15410,15410,15410,0
20230704,162200,987963190,15410,15410,15410,15410,0
20230704,162100,987963190,15410,15410,15410,15410,0
20230704,162000,987963190,15410,15410,15410,15410,0
20230704,161900,987963190,15410,15410,15410,15410,0
20230704,161800,987963190,15410,15410,15410,15410,0
20230704,161700,987963190,15410,15410,15410,15410,0
20230704,161600,987963190,15410,15410,15410,15410,0
20230704,161500,987963190,15410,15410,15410,15410,0
20230704,161400,987963190,15410,15410,15410,15410,0
20230704,161300,987963190,15410,15410,15410,15410,0
20230704,161200,987963190,15410,15410,15410,15410,0
20230704,161100,987963190,15410,15410,15410,15410,0
20230704,161000,987963190,15410,15410,15410,15410,0
20230704,160900,987963190,15410,15410,15410,15410,0
20230704,160800,987963190,15410,15410,15410,15410,0
20230704,160700,987963190,15410,15410,15410,15410,0
20230704,160600,987963190,15410,15410,15410,15410,0
20230704,160500,987963190,15410,15410,15410,15410,0
20230704,160400,987963190,15410,15410,15410,15410,2463
20230704,160300,987963190,15410,15410,15410,15410,0
20230704,160200,987963190,15410,15410,15410,15410,0
20230704,160100,987963190,15410,15410,15410,15410,0
20230704,160000,987963190,15410,15410,15410,15410,0
20230704,155900,987963190,15410,15410,15410,15410,0
20230704,155800,987963190,15410,15410,15410,15410,0
20230704,155700,987963190,15410,15410,15410,15410,0
20230704,155600,987963190,15410,15410,15410,15410,0
20230704,155500,987963190,15410,15410,15410,15410,0
20230704,155400,987963190,15410,15410,15410,15410,0
20230704,155300,987963190,15410,15410,15410,15410,0
20230704,155200,987963190,15410,15410,15410,15410,0
20230704,155100,987963190,15410,15410,15410,15410,0
20230704,155000,987963190,15410,15410,15410,15410,0
20230704,154900,987963190,15410,15410,15410,15410,0
20230704,154800,987963190,15410,15410,15410,15410,0
20230704,154700,987963190,15410,15410,15410,15410,0
20230704,154600,987963190,15410,15410,15410,15410,0
20230704,154500,987963190,15410,15410,15410,15410,0
20230704,154400,987963190,15410,15410,15410,15410,0
20230704,154300,987963190,15410,15410,15410,15410,0
20230704,154200,987963190,15410,15410,15410,15410,0
20230704,154100,987963190,15410,15410,15410,15410,0
20230704,154000,987963190,15410,15410,15410,15410,0
20230704,153900,987963190,15410,15410,15410,15410,0
20230704,153800,987963190,15410,15410,15410,15410,0
20230704,153700,987963190,15410,15410,15410,15410,0
20230704,153600,987963190,15410,15410,15410,15410,0
20230704,153500,987963190,15410,15410,15410,15410,0
20230704,153400,987963190,15410,15410,15410,15410,2463
20230704,153300,987963190,15410,15410,15410,15410,0
20230704,153200,987963190,15410,15410,15410,15410,0
20230704,153100,987963190,15410,15410,15410,15410,0
20230704,153000,987963190,15410,15410,15410,15410,2463
20230704,152900,950008360,15390,15390,15390,15390,0
20230704,152800,950008360,15390,15390,15390,15390,0
20230704,152700,950008360,15390,15390,15390,15390,0
20230704,152600,950008360,15390,15390,15390,15390,0
20230704,152500,950008360,15390,15390,15390,15390,0
20230704,152400,950008360,15390,15390,15390,15390,0
20230704,152300,950008360,15390,15390,15390,15390,0
20230704,152200,950008360,15390,15390,15390,15390,0
20230704,152100,950008360,15390,15390,15390,15390,0
20230704,152000,950008360,15390,15390,15390,15390,0
20230704,151900,950008360,15390,15370,15390,15370,59
20230704,151800,949101350,15370,15370,15370,15370,41
20230704,151700,948471180,15370,15370,15370,15370,3
20230704,151600,948425070,15370,15370,15370,15370,20
20230704,151500,948117670,15370,15370,15370,15370,0
20230704,151400,948117670,15370,15370,15370,15370,63
20230704,151300,947149360,15370,15390,15390,15370,875
20230704,151200,933695180,15390,15390,15390,15390,17
20230704,151100,933433550,15400,15390,15400,15390,120
20230704,151000,931585750,15380,15380,15380,15380,40
20230704,150900,930970550,15380,15380,15380,15380,0
20230704,150800,930970550,15380,15400,15400,15380,452
20230704,150700,924015920,15390,15390,15390,15390,32
20230704,150600,923523440,15410,15410,15410,15410,0
20230704,150500,923523440,15410,15400,15410,15390,168
20230704,150400,920936280,15400,15400,15400,15400,44
20230704,150300,920258680,15390,15410,15410,15390,727
20230704,150200,909066800,15410,15410,15410,15410,100
20230704,150100,907525800,15410,15410,15410,15410,30
20230704,150000,907063500,15410,15410,15410,15410,103
20230704,145900,905476270,15410,15410,15410,15410,61
20230704,145800,904536260,15410,15410,15410,15410,3
20230704,145700,904490030,15410,15410,15420,15410,80
20230704,145600,903257220,15410,15410,15410,15410,140
20230704,145500,901099820,15410,15410,15410,15410,40
20230704,145400,900483420,15410,15410,15410,15400,113
20230704,145300,898742290,15400,15400,15400,15400,0
20230704,145200,898742290,15400,15410,15410,15400,24
20230704,145100,898372670,15410,15410,15410,15410,100
20230704,145000,896831670,15400,15400,15400,15400,68
20230704,144900,895784470,15410,15420,15420,15410,77
20230704,144800,894597830,15410,15410,15410,15410,68
20230704,144700,893549950,15410,15410,15410,15410,197
20230704,144600,890514180,15410,15400,15410,15400,47
20230704,144500,889790080,15400,15400,15400,15400,83
20230704,144400,888511880,15410,15410,15410,15410,3
20230704,144300,888465650,15400,15400,15400,15400,17
20230704,144200,888203850,15410,15410,15410,15410,0
20230704,144100,888203850,15410,15400,15410,15400,81
20230704,144000,886956200,15400,15400,15400,15400,76
20230704,143900,885785800,15400,15400,15400,15400,19
20230704,143800,885493200,15400,15400,15400,15400,0
20230704,143700,885493200,15400,15400,15400,15400,62
20230704,143600,884538400,15410,15410,15410,15410,8
20230704,143500,884415120,15400,15400,15400,15400,19
20230704,143400,884122520,15400,15400,15400,15400,10
20230704,143300,883968520,15400,15410,15410,15400,83
20230704,143200,882690010,15410,15410,15410,15410,30
20230704,143100,882227710,15410,15410,15410,15410,6
20230704,143000,882135250,15410,15410,15410,15410,62
20230704,142900,881179830,15410,15410,15410,15410,18
20230704,142800,880902450,15430,15410,15430,15410,12
20230704,142700,880717430,15430,15430,15430,15430,26
20230704,142600,880316250,15420,15410,15430,15410,65
20230704,142500,879314180,15430,15420,15430,15420,15
20230704,142400,879082740,15420,15400,15420,15400,263
20230704,142300,875027560,15410,15410,15410,15410,98
20230704,142200,873517380,15410,15400,15420,15400,398
20230704,142100,867383410,15400,15400,15400,15400,16
20230704,142000,867137010,15410,15400,15410,15390,42
20230704,141900,866490240,15390,15380,15390,15380,65
20230704,141800,865490100,15380,15380,15380,15380,103
20230704,141700,863905960,15370,15380,15380,15370,20
20230704,141600,863598550,15370,15370,15370,15370,0
20230704,141500,863598550,15370,15370,15380,15370,43
20230704,141400,862937630,15370,15370,15370,15370,40
20230704,141300,862322830,15370,15370,15370,15370,19
20230704,141200,862030800,15370,15370,15370,15370,0
20230704,141100,862030800,15370,15370,15370,15370,63
20230704,141000,861062490,15370,15370,15370,15370,17
20230704,140900,860801200,15380,15380,15380,15380,0
20230704,140800,860801200,15380,15370,15380,15370,18
20230704,140700,860524460,15360,15360,15360,15360,113
20230704,140600,858788780,15380,15380,15380,15380,2
20230704,140500,858758020,15360,15360,15360,15360,1
20230704,140400,858742660,15380,15380,15380,15380,2
20230704,140300,858711900,15370,15370,15370,15370,65
20230704,140200,857712850,15370,15420,15420,15370,3
20230704,140100,857666640,15370,15370,15370,15370,80
20230704,140000,856437040,15370,15370,15370,15370,4
20230704,135900,856375560,15370,15370,15370,15370,122
20230704,135800,854500420,15400,15400,15400,15400,0
20230704,135700,854500420,15400,15400,15400,15400,278
20230704,135600,850219220,15430,15430,15430,15430,0
20230704,135500,850219220,15430,15430,15430,15430,0
20230704,135400,850219220,15430,15430,15430,15430,0
20230704,135300,850219220,15430,15450,15450,15430,56
20230704,135200,849355120,15430,15410,15430,15400,345
20230704,135100,844039750,15420,15430,15430,15420,76
20230704,135000,842867110,15430,15430,15430,15430,0
20230704,134900,842867110,15430,15410,15440,15410,63
20230704,134800,841895470,15410,15420,15420,15410,40
20230704,134700,841278760,15380,15380,15380,15380,2
20230704,134600,841248000,15450,15380,15450,15380,920
20230704,134500,827082580,15380,15360,15380,15360,194
20230704,134400,824099970,15360,15370,15370,15360,28
20230704,134300,823669780,15360,15350,15360,15350,81
20230704,134200,822425670,15350,15310,15350,15310,211
20230704,134100,819187090,15340,15300,15340,15300,342
20230704,134000,813943520,15290,15290,15290,15290,38
20230704,133900,813362500,15260,15260,15260,15260,0
20230704,133800,813362500,15260,15250,15310,15250,115
20230704,133700,811608100,15250,15270,15310,15250,757
20230704,133600,800045380,15270,15250,15270,15250,650
20230704,133500,790121880,15230,15230,15230,15230,39
20230704,133400,789527910,15240,15240,15240,15240,1
20230704,133300,789512670,15210,15210,15210,15210,40
20230704,133200,788904270,15210,15210,15210,15210,725
20230704,133100,777877020,15240,15240,15240,15240,24
20230704,133000,777511260,15210,15220,15220,15210,125
20230704,132900,775608800,15220,15230,15230,15220,57
20230704,132800,774740850,15260,15260,15260,15260,1
20230704,132700,774725590,15230,15230,15230,15230,1
20230704,132600,774710360,15230,15230,15230,15230,126
20230704,132500,772791380,15240,15240,15240,15240,1
20230704,132400,772776140,15230,15230,15230,15230,42
20230704,132300,772136480,15230,15250,15250,15230,41
20230704,132200,771512030,15250,15230,15250,15230,8
20230704,132100,771390050,15230,15230,15230,15230,25
20230704,132000,771009300,15220,15220,15220,15220,500
20230704,131900,763399300,15270,15240,15270,15220,52
20230704,131800,762607450,15240,15240,15240,15240,18
20230704,131700,762333130,15240,15240,15240,15240,263
20230704,131600,758325010,15250,15250,15250,15240,39
20230704,131500,757730490,15270,15270,15270,15270,6
20230704,131400,757638870,15280,15280,15280,15280,0
20230704,131300,757638870,15280,15250,15280,15250,26
20230704,131200,757242210,15250,15250,15250,15250,41
20230704,131100,756616960,15250,15250,15250,15250,41
20230704,131000,755991710,15270,15270,15270,15270,1
20230704,130900,755976440,15240,15240,15240,15240,86
20230704,130800,754665800,15260,15260,15260,15260,40
20230704,130700,754055400,15270,15240,15270,15240,2
20230704,130600,754024890,15240,15240,15240,15240,11
20230704,130500,753857250,15270,15280,15280,15270,16
20230704,130400,753612900,15280,15240,15280,15240,61
20230704,130300,752683220,15240,15240,15240,15240,0
20230704,130200,752683220,15240,15240,15240,15240,24
20230704,130100,752317460,15280,15240,15280,15240,25
20230704,130000,751936420,15250,15250,15250,15250,72
20230704,125900,750838420,15290,15290,15290,15290,0
20230704,125800,750838420,15290,15250,15290,15240,1131
20230704,125700,733590820,15300,15300,15300,15300,133
20230704,125600,731555920,15340,15340,15340,15340,0
20230704,125500,731555920,15340,15300,15340,15300,42
20230704,125400,730913280,15300,15300,15300,15300,0
20230704,125300,730913280,15300,15260,15300,15260,208
20230704,125200,727732440,15290,15290,15290,15290,33
20230704,125100,727227870,15260,15270,15270,15260,21
20230704,125000,726907400,15270,15270,15270,15270,37
20230704,124900,726342410,15280,15290,15290,15280,22
20230704,124800,726006210,15290,15280,15290,15280,23
20230704,124700,725654550,15300,15290,15300,15290,10
20230704,124600,725501580,15300,15300,15300,15300,1
20230704,124500,725486280,15290,15300,15300,15290,64
20230704,124400,724507660,15290,15290,15290,15290,24
20230704,124300,724140700,15290,15300,15300,15290,3
20230704,124200,724094820,15300,15270,15300,15270,48
20230704,124100,723361130,15270,15270,15270,15270,60
20230704,124000,722444930,15270,15270,15270,15270,1
20230704,123900,722429660,15270,15270,15270,15270,0
20230704,123800,722429660,15270,15270,15270,15270,79
20230704,123700,721223330,15280,15250,15280,15250,91
20230704,123600,719835550,15260,15260,15260,15260,0
20230704,123500,719835550,15260,15260,15260,15260,40
20230704,123400,719225150,15270,15270,15270,15270,20
20230704,123300,718919750,15280,15280,15280,15280,0
20230704,123200,718919750,15280,15280,15280,15280,21
20230704,123100,718598870,15290,15260,15290,15260,211
20230704,123000,715374900,15280,15280,15280,15280,6
20230704,122900,715283220,15290,15290,15290,15290,0
20230704,122800,715283220,15290,15260,15290,15250,4
20230704,122700,715222160,15270,15280,15280,15270,57
20230704,122600,714351680,15280,15280,15280,15280,43
20230704,122500,713694640,15280,15270,15280,15270,24
20230704,122400,713328150,15270,15270,15270,15270,17
20230704,122300,713068560,15270,15270,15270,15270,123
20230704,122200,711190350,15270,15260,15270,15260,26
20230704,122100,710793580,15270,15270,15270,15270,16
20230704,122000,710549260,15240,15240,15240,15240,39
20230704,121900,709954900,15240,15250,15250,15240,17
20230704,121800,709695810,15250,15240,15250,15240,260
20230704,121700,705733170,15240,15230,15240,15230,55
20230704,121600,704895350,15250,15250,15250,15250,1
20230704,121500,704880100,15270,15220,15270,15220,13
20230704,121400,704681940,15210,15210,15210,15210,20
20230704,121300,704377740,15220,15220,15220,15220,1
20230704,121200,704362520,15210,15210,15210,15210,59
20230704,121100,703465130,15220,15220,15220,15220,13
20230704,121000,703267270,15220,15210,15220,15210,61
20230704,120900,702339450,15270,15270,15270,15270,0
20230704,120800,702339450,15270,15270,15270,15270,0
20230704,120700,702339450,15270,15200,15270,15200,81
20230704,120600,701107990,15200,15200,15200,15200,0
20230704,120500,701107990,15200,15210,15210,15200,144
20230704,120400,698918890,15280,15280,15280,15280,1
20230704,120300,698903610,15200,15270,15270,15200,23
20230704,120200,698553840,15210,15210,15210,15210,4
20230704,120100,698493000,15200,15210,15210,15200,57
20230704,120000,697626570,15210,15310,15310,15210,22
20230704,115900,697291350,15210,15230,15230,15210,1140
20230704,115800,679941250,15320,15240,15320,15240,7
20230704,115700,679834240,15230,15240,15240,15230,59
20230704,115600,678935640,15240,15240,15240,15240,18
20230704,115500,678661320,15240,15250,15250,15240,23
20230704,115400,678310790,15220,15220,15220,15220,0
20230704,115300,678310790,15220,15220,15220,15220,106
20230704,115200,676697470,15220,15230,15240,15220,43
20230704,115100,676042580,15270,15270,15270,15270,0
20230704,115000,676042580,15270,15270,15270,15270,1
20230704,114900,676027310,15310,15310,15310,15310,1
20230704,114800,676012000,15280,15270,15280,15270,85
20230704,114700,674714020,15270,15300,15300,15270,654
20230704,114600,664718200,15300,15330,15330,15300,51
20230704,114500,663937870,15330,15330,15330,15330,7
20230704,114400,663830560,15300,15300,15300,15300,40
20230704,114300,663218560,15340,15340,15340,15340,2
20230704,114200,663187880,15340,15340,15340,15340,69
20230704,114100,662129420,15310,15310,15310,15310,0
20230704,114000,662129420,15310,15300,15310,15300,28
20230704,113900,661701010,15300,15300,15300,15300,59
20230704,113800,660798310,15310,15310,15310,15310,0
20230704,113700,660798310,15310,15310,15310,15310,21
20230704,113600,660476800,15300,15300,15300,15300,3
20230704,113500,660430900,15300,15290,15300,15290,96
20230704,113400,658962660,15300,15300,15300,15300,1
20230704,113300,658947360,15290,15300,15300,15290,46
20230704,113200,658243760,15290,15290,15290,15290,20
20230704,113100,657937960,15290,15300,15300,15290,408
20230704,113000,651695960,15320,15330,15330,15320,56
20230704,112900,650837970,15330,15340,15340,15330,327
20230704,112800,645821830,15350,15350,15350,15350,1
20230704,112700,645806480,15340,15340,15340,15340,40
20230704,112600,645192880,15340,15340,15340,15340,0
20230704,112500,645192880,15340,15340,15350,15340,47
20230704,112400,644471890,15360,15360,15360,15350,75
20230704,112300,643320610,15370,15360,15370,15360,32
20230704,112200,642828990,15410,15410,15410,15410,1
20230704,112100,642813580,15360,15360,15360,15360,18
20230704,112000,642537100,15360,15360,15360,15360,40
20230704,111900,641922700,15350,15410,15410,15350,24
20230704,111800,641554180,15370,15370,15370,15370,55
20230704,111700,640708830,15410,15410,15410,15410,2
20230704,111600,640678010,15420,15420,15420,15420,2
20230704,111500,640647170,15370,15350,15370,15350,36
20230704,111400,640094130,15340,15340,15340,15340,2
20230704,111300,640063450,15340,15340,15340,15330,194
20230704,111200,637088190,15350,15350,15350,15350,10
20230704,111100,636934690,15370,15370,15370,15370,71
20230704,111000,635843420,15370,15370,15380,15370,31
20230704,110900,635366930,15390,15390,15390,15390,1
20230704,110800,635351540,15400,15410,15470,15400,173
20230704,110700,632684940,15400,15410,15410,15400,19
20230704,110600,632392320,15400,15400,15400,15400,7
20230704,110500,632284520,15410,15410,15410,15410,41
20230704,110400,631652710,15390,15560,15560,15390,24
20230704,110300,631282770,15560,15440,15560,15440,1000
20230704,110200,615786740,15390,15370,15420,15370,801
20230704,110100,603457610,15370,15360,15370,15360,31
20230704,110000,602981430,15330,15370,15370,15330,9
20230704,105900,602843180,15330,15330,15330,15330,20
20230704,105800,602536580,15380,15320,15380,15310,822
20230704,105700,589906450,15310,15320,15320,15310,101
20230704,105600,588359290,15320,15320,15320,15320,0
20230704,105500,588359290,15320,15340,15340,15320,4
20230704,105400,588297960,15320,15330,15330,15320,134
20230704,105300,586244140,15340,15340,15340,15330,104
20230704,105200,584648990,15350,15320,15350,15320,782
20230704,105100,572653080,15310,15310,15310,15310,40
20230704,105000,572040680,15320,15320,15320,15320,24
20230704,104900,571673000,15330,15290,15330,15290,525
20230704,104800,563638210,15290,15290,15290,15290,0
20230704,104700,563638210,15290,15290,15290,15290,23
20230704,104600,563286540,15290,15320,15320,15290,43
20230704,104500,562628980,15280,15310,15330,15280,263
20230704,104400,558603020,15300,15280,15300,15280,98
20230704,104300,557104760,15270,15310,15310,15270,14
20230704,104200,556890620,15320,15240,15320,15240,800
20230704,104100,544668860,15240,15210,15240,15210,182
20230704,104000,541896260,15210,15170,15210,15170,995
20230704,103900,526770060,15170,15160,15170,15160,50
20230704,103800,526012010,15160,15170,15170,15160,143
20230704,103700,523843040,15180,15180,15180,15180,3
20230704,103600,523797500,15180,15120,15180,15120,333
20230704,103500,518749480,15130,15110,15130,15100,164
20230704,103400,516272300,15100,15090,15100,15090,212
20230704,103300,513072820,15090,15100,15100,15090,1335
20230704,103200,492926160,15110,15110,15110,15110,105
20230704,103100,491339610,15110,15150,15160,15110,165
20230704,103000,488841540,15170,15160,15170,15150,45
20230704,102900,488158920,15150,15150,15150,15150,20
20230704,102800,487855920,15150,15140,15150,15140,63
20230704,102700,486902060,15140,15140,15140,15140,0
20230704,102600,486902060,15140,15150,15150,15140,4
20230704,102500,486841470,15160,15150,15160,15150,21
20230704,102400,486523180,15140,15140,15140,15140,60
20230704,102300,485614780,15150,15150,15150,15150,0
20230704,102200,485614780,15150,15170,15170,15150,34
20230704,102100,485099520,15160,15170,15170,15160,212
20230704,102000,481883530,15170,15160,15170,15160,194
20230704,101900,478942070,15200,15200,15200,15200,3
20230704,101800,478896470,15210,15230,15230,15160,978
20230704,101700,464043550,15250,15240,15250,15240,50
20230704,101600,463281260,15250,15250,15250,15250,8
20230704,101500,463159260,15210,15250,15250,15210,119
20230704,101400,461348720,15210,15210,15210,15210,0
20230704,101300,461348720,15210,15250,15250,15210,64
20230704,101200,460375160,15250,15250,15250,15250,77
20230704,101100,459200910,15240,15240,15240,15240,18
20230704,101000,458926590,15250,15200,15250,15200,63
20230704,100900,457966620,15200,15210,15210,15200,76
20230704,100800,456811260,15200,15210,15210,15200,20
20230704,100700,456507160,15210,15230,15230,15210,57
20230704,100600,455640130,15240,15240,15240,15240,0
20230704,100500,455640130,15240,15230,15240,15230,746
20230704,100400,444278340,15230,15220,15230,15220,68
20230704,100300,443242900,15230,15230,15230,15230,0
20230704,100200,443242900,15230,15210,15230,15170,151
20230704,100100,440945290,15210,15170,15210,15170,71
20230704,100000,439868140,15160,15220,15220,15160,281
20230704,095900,435606760,15170,15170,15170,15170,200
20230704,095800,432572760,15170,15180,15220,15170,88
20230704,095700,431237670,15170,15170,15170,15170,175
20230704,095600,428582920,15170,15220,15220,15170,276
20230704,095500,424383800,15220,15160,15220,15160,179
20230704,095400,421660680,15160,15180,15180,15160,145
20230704,095300,419462460,15160,15220,15220,15160,23
20230704,095200,419113420,15230,15230,15230,15230,4
20230704,095100,419052500,15160,15140,15160,15140,535
20230704,095000,410943100,15140,15160,15160,15140,124
20230704,094900,409063880,15150,15150,15160,15140,104
20230704,094800,407488930,15150,15160,15160,15150,2087
20230704,094700,375870100,15160,15160,15160,15160,65
20230704,094600,374884700,15180,15180,15290,15180,154
20230704,094500,372538840,15160,15160,15190,15160,152
20230704,094400,370234310,15160,15160,15170,15160,125
20230704,094300,368339260,15160,15160,15180,15150,1154
20230704,094200,350844760,15160,15220,15220,15160,2828
20230704,094100,307871010,15230,15250,15250,15210,79
20230704,094000,306668150,15250,15340,15340,15250,16
20230704,093900,306423790,15350,15340,15350,15340,25
20230704,093800,306040220,15350,15330,15350,15240,146
20230704,093700,303811770,15340,15350,15350,15340,54
20230704,093600,302983370,15360,15370,15370,15230,29
20230704,093500,302541170,15230,15350,15370,15230,211
20230704,093400,299307520,15230,15370,15370,15220,131
20230704,093300,297311990,15370,15200,15370,15200,448
20230704,093200,290490540,15200,15220,15220,15200,72
20230704,093100,289395860,15230,15200,15230,15200,130
20230704,093000,287418550,15200,15230,15230,15160,652
20230704,092900,277513280,15200,15240,15240,15200,250
20230704,092800,273708180,15250,15240,15250,15240,112
20230704,092700,272000890,15210,15200,15210,15200,38
20230704,092600,271423190,15200,15200,15200,15200,0
20230704,092500,271423190,15200,15170,15200,15160,661
20230704,092400,261381770,15150,15170,15170,15150,196
20230704,092300,258410400,15170,15160,15170,15160,85
20230704,092200,257121610,15150,15150,15150,15090,625
20230704,092100,247653520,15150,15060,15150,15060,746
20230704,092000,236374990,15050,15050,15050,15050,52
20230704,091900,235592390,15050,15050,15050,15030,742
20230704,091800,224427710,15060,15060,15060,15020,804
20230704,091700,212338190,15060,15040,15070,15040,533
20230704,091600,204312660,15030,15070,15070,15030,233
20230704,091500,200809910,15030,15030,15080,15030,56
20230704,091400,199967480,15030,15020,15050,15020,599
20230704,091300,190964830,15020,15090,15100,15010,542
20230704,091200,182800020,15090,15010,15090,15000,1105
20230704,091100,166220720,15000,15030,15090,14990,1293
20230704,091000,146819280,15020,15190,15190,14950,4563
20230704,090900,78104780,15180,15260,15270,15180,774
20230704,090800,66302040,15260,15280,15280,15260,63
20230704,090700,65340040,15250,15110,15290,15100,247
20230704,090600,61577570,15100,15210,15210,15100,692
20230704,090500,51077220,15210,15270,15270,15210,14
20230704,090400,50863980,15290,15400,15400,15290,1106
20230704,090300,33855050,15420,15550,15570,15420,590
20230704,090200,24737850,15470,15590,15590,15470,51
20230704,090100,23942880,15470,15600,15600,15460,106
20230704,090000,22299760,15630,15650,15660,15630,1425