KissMeData/196300/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,201000,524165020,15280,15280,15280,15280,344
20230704,200900,524165020,15280,15280,15280,15280,0
20230704,200800,524165020,15280,15280,15280,15280,0
20230704,200700,524165020,15280,15280,15280,15280,0
20230704,200600,524165020,15280,15280,15280,15280,0
20230704,200500,524165020,15280,15280,15280,15280,0
20230704,200400,524165020,15280,15280,15280,15280,0
20230704,200300,524165020,15280,15280,15280,15280,0
20230704,200200,524165020,15280,15280,15280,15280,0
20230704,200100,524165020,15280,15280,15280,15280,0
20230704,200000,524165020,15280,15280,15280,15280,0
20230704,195900,524165020,15280,15280,15280,15280,0
20230704,195800,524165020,15280,15280,15280,15280,0
20230704,195700,524165020,15280,15280,15280,15280,0
20230704,195600,524165020,15280,15280,15280,15280,0
20230704,195500,524165020,15280,15280,15280,15280,0
20230704,195400,524165020,15280,15280,15280,15280,0
20230704,195300,524165020,15280,15280,15280,15280,0
20230704,195200,524165020,15280,15280,15280,15280,0
20230704,195100,524165020,15280,15280,15280,15280,0
20230704,195000,524165020,15280,15280,15280,15280,0
20230704,194900,524165020,15280,15280,15280,15280,0
20230704,194800,524165020,15280,15280,15280,15280,0
20230704,194700,524165020,15280,15280,15280,15280,0
20230704,194600,524165020,15280,15280,15280,15280,0
20230704,194500,524165020,15280,15280,15280,15280,0
20230704,194400,524165020,15280,15280,15280,15280,0
20230704,194300,524165020,15280,15280,15280,15280,0
20230704,194200,524165020,15280,15280,15280,15280,0
20230704,194100,524165020,15280,15280,15280,15280,0
20230704,194000,524165020,15280,15280,15280,15280,344
20230704,193900,524165020,15280,15280,15280,15280,0
20230704,193800,524165020,15280,15280,15280,15280,0
20230704,193700,524165020,15280,15280,15280,15280,0
20230704,193600,524165020,15280,15280,15280,15280,0
20230704,193500,524165020,15280,15280,15280,15280,0
20230704,193400,524165020,15280,15280,15280,15280,0
20230704,193300,524165020,15280,15280,15280,15280,0
20230704,193200,524165020,15280,15280,15280,15280,0
20230704,193100,524165020,15280,15280,15280,15280,0
20230704,193000,524165020,15280,15280,15280,15280,0
20230704,192900,524165020,15280,15280,15280,15280,0
20230704,192800,524165020,15280,15280,15280,15280,0
20230704,192700,524165020,15280,15280,15280,15280,0
20230704,192600,524165020,15280,15280,15280,15280,0
20230704,192500,524165020,15280,15280,15280,15280,0
20230704,192400,524165020,15280,15280,15280,15280,0
20230704,192300,524165020,15280,15280,15280,15280,0
20230704,192200,524165020,15280,15280,15280,15280,0
20230704,192100,524165020,15280,15280,15280,15280,0
20230704,192000,524165020,15280,15280,15280,15280,0
20230704,191900,524165020,15280,15280,15280,15280,0
20230704,191800,524165020,15280,15280,15280,15280,0
20230704,191700,524165020,15280,15280,15280,15280,0
20230704,191600,524165020,15280,15280,15280,15280,0
20230704,191500,524165020,15280,15280,15280,15280,0
20230704,191400,524165020,15280,15280,15280,15280,0
20230704,191300,524165020,15280,15280,15280,15280,0
20230704,191200,524165020,15280,15280,15280,15280,0
20230704,191100,524165020,15280,15280,15280,15280,0
20230704,191000,524165020,15280,15280,15280,15280,344
20230704,190900,524165020,15280,15280,15280,15280,0
20230704,190800,524165020,15280,15280,15280,15280,0
20230704,190700,524165020,15280,15280,15280,15280,0
20230704,190600,524165020,15280,15280,15280,15280,0
20230704,190500,524165020,15280,15280,15280,15280,0
20230704,190400,524165020,15280,15280,15280,15280,0
20230704,190300,524165020,15280,15280,15280,15280,0
20230704,190200,524165020,15280,15280,15280,15280,0
20230704,190100,524165020,15280,15280,15280,15280,0
20230704,190000,524165020,15280,15280,15280,15280,0
20230704,185900,524165020,15280,15280,15280,15280,0
20230704,185800,524165020,15280,15280,15280,15280,0
20230704,185700,524165020,15280,15280,15280,15280,0
20230704,185600,524165020,15280,15280,15280,15280,0
20230704,185500,524165020,15280,15280,15280,15280,0
20230704,185400,524165020,15280,15280,15280,15280,0
20230704,185300,524165020,15280,15280,15280,15280,0
20230704,185200,524165020,15280,15280,15280,15280,0
20230704,185100,524165020,15280,15280,15280,15280,0
20230704,185000,524165020,15280,15280,15280,15280,0
20230704,184900,524165020,15280,15280,15280,15280,0
20230704,184800,524165020,15280,15280,15280,15280,0
20230704,184700,524165020,15280,15280,15280,15280,0
20230704,184600,524165020,15280,15280,15280,15280,0
20230704,184500,524165020,15280,15280,15280,15280,0
20230704,184400,524165020,15280,15280,15280,15280,0
20230704,184300,524165020,15280,15280,15280,15280,0
20230704,184200,524165020,15280,15280,15280,15280,0
20230704,184100,524165020,15280,15280,15280,15280,0
20230704,184000,524165020,15280,15280,15280,15280,344
20230704,183900,524165020,15280,15280,15280,15280,0
20230704,183800,524165020,15280,15280,15280,15280,0
20230704,183700,524165020,15280,15280,15280,15280,0
20230704,183600,524165020,15280,15280,15280,15280,0
20230704,183500,524165020,15280,15280,15280,15280,0
20230704,183400,524165020,15280,15280,15280,15280,0
20230704,183300,524165020,15280,15280,15280,15280,0
20230704,183200,524165020,15280,15280,15280,15280,0
20230704,183100,524165020,15280,15280,15280,15280,0
20230704,183000,524165020,15280,15280,15280,15280,0
20230704,182900,524165020,15280,15280,15280,15280,0
20230704,182800,524165020,15280,15280,15280,15280,0
20230704,182700,524165020,15280,15280,15280,15280,0
20230704,182600,524165020,15280,15280,15280,15280,0
20230704,182500,524165020,15280,15280,15280,15280,0
20230704,182400,524165020,15280,15280,15280,15280,0
20230704,182300,524165020,15280,15280,15280,15280,0
20230704,182200,524165020,15280,15280,15280,15280,0
20230704,182100,524165020,15280,15280,15280,15280,0
20230704,182000,524165020,15280,15280,15280,15280,0
20230704,181900,524165020,15280,15280,15280,15280,0
20230704,181800,524165020,15280,15280,15280,15280,0
20230704,181700,524165020,15280,15280,15280,15280,0
20230704,181600,524165020,15280,15280,15280,15280,0
20230704,181500,524165020,15280,15280,15280,15280,0
20230704,181400,524165020,15280,15280,15280,15280,0
20230704,181300,524165020,15280,15280,15280,15280,0
20230704,181200,524165020,15280,15280,15280,15280,0
20230704,181100,524165020,15280,15280,15280,15280,0
20230704,181000,524165020,15280,15280,15280,15280,344
20230704,180900,524165020,15280,15280,15280,15280,0
20230704,180800,524165020,15280,15280,15280,15280,0
20230704,180700,524165020,15280,15280,15280,15280,0
20230704,180600,524165020,15280,15280,15280,15280,0
20230704,180500,524165020,15280,15280,15280,15280,0
20230704,180400,524165020,15280,15280,15280,15280,0
20230704,180300,524165020,15280,15280,15280,15280,0
20230704,180200,524165020,15280,15280,15280,15280,0
20230704,180100,524165020,15280,15280,15280,15280,0
20230704,180000,524165020,15280,15280,15280,15280,0
20230704,175900,524165020,15280,15280,15280,15280,0
20230704,175800,524165020,15280,15280,15280,15280,0
20230704,175700,524165020,15280,15280,15280,15280,0
20230704,175600,524165020,15280,15280,15280,15280,0
20230704,175500,524165020,15280,15280,15280,15280,0
20230704,175400,524165020,15280,15280,15280,15280,0
20230704,175300,524165020,15280,15280,15280,15280,0
20230704,175200,524165020,15280,15280,15280,15280,0
20230704,175100,524165020,15280,15280,15280,15280,0
20230704,175000,524165020,15280,15280,15280,15280,0
20230704,174900,524165020,15280,15280,15280,15280,0
20230704,174800,524165020,15280,15280,15280,15280,0
20230704,174700,524165020,15280,15280,15280,15280,0
20230704,174600,524165020,15280,15280,15280,15280,0
20230704,174500,524165020,15280,15280,15280,15280,0
20230704,174400,524165020,15280,15280,15280,15280,0
20230704,174300,524165020,15280,15280,15280,15280,0
20230704,174200,524165020,15280,15280,15280,15280,0
20230704,174100,524165020,15280,15280,15280,15280,0
20230704,174000,524165020,15280,15280,15280,15280,344
20230704,173900,524165020,15280,15280,15280,15280,0
20230704,173800,524165020,15280,15280,15280,15280,0
20230704,173700,524165020,15280,15280,15280,15280,0
20230704,173600,524165020,15280,15280,15280,15280,0
20230704,173500,524165020,15280,15280,15280,15280,0
20230704,173400,524165020,15280,15280,15280,15280,0
20230704,173300,524165020,15280,15280,15280,15280,0
20230704,173200,524165020,15280,15280,15280,15280,0
20230704,173100,524165020,15280,15280,15280,15280,0
20230704,173000,524165020,15280,15280,15280,15280,0
20230704,172900,524165020,15280,15280,15280,15280,0
20230704,172800,524165020,15280,15280,15280,15280,0
20230704,172700,524165020,15280,15280,15280,15280,0
20230704,172600,524165020,15280,15280,15280,15280,0
20230704,172500,524165020,15280,15280,15280,15280,0
20230704,172400,524165020,15280,15280,15280,15280,0
20230704,172300,524165020,15280,15280,15280,15280,0
20230704,172200,524165020,15280,15280,15280,15280,0
20230704,172100,524165020,15280,15280,15280,15280,0
20230704,172000,524165020,15280,15280,15280,15280,0
20230704,171900,524165020,15280,15280,15280,15280,0
20230704,171800,524165020,15280,15280,15280,15280,0
20230704,171700,524165020,15280,15280,15280,15280,0
20230704,171600,524165020,15280,15280,15280,15280,0
20230704,171500,524165020,15280,15280,15280,15280,0
20230704,171400,524165020,15280,15280,15280,15280,0
20230704,171300,524165020,15280,15280,15280,15280,0
20230704,171200,524165020,15280,15280,15280,15280,0
20230704,171100,524165020,15280,15280,15280,15280,0
20230704,171000,524165020,15280,15280,15280,15280,344
20230704,170900,524165020,15280,15280,15280,15280,0
20230704,170800,524165020,15280,15280,15280,15280,0
20230704,170700,524165020,15280,15280,15280,15280,0
20230704,170600,524165020,15280,15280,15280,15280,0
20230704,170500,524165020,15280,15280,15280,15280,0
20230704,170400,524165020,15280,15280,15280,15280,0
20230704,170300,524165020,15280,15280,15280,15280,0
20230704,170200,524165020,15280,15280,15280,15280,0
20230704,170100,524165020,15280,15280,15280,15280,0
20230704,170000,524165020,15280,15280,15280,15280,0
20230704,165900,524165020,15280,15280,15280,15280,0
20230704,165800,524165020,15280,15280,15280,15280,0
20230704,165700,524165020,15280,15280,15280,15280,0
20230704,165600,524165020,15280,15280,15280,15280,0
20230704,165500,524165020,15280,15280,15280,15280,0
20230704,165400,524165020,15280,15280,15280,15280,0
20230704,165300,524165020,15280,15280,15280,15280,0
20230704,165200,524165020,15280,15280,15280,15280,0
20230704,165100,524165020,15280,15280,15280,15280,0
20230704,165000,524165020,15280,15280,15280,15280,0
20230704,164900,524165020,15280,15280,15280,15280,0
20230704,164800,524165020,15280,15280,15280,15280,0
20230704,164700,524165020,15280,15280,15280,15280,0
20230704,164600,524165020,15280,15280,15280,15280,0
20230704,164500,524165020,15280,15280,15280,15280,0
20230704,164400,524165020,15280,15280,15280,15280,0
20230704,164300,524165020,15280,15280,15280,15280,0
20230704,164200,524165020,15280,15280,15280,15280,0
20230704,164100,524165020,15280,15280,15280,15280,0
20230704,164000,524165020,15280,15280,15280,15280,344
20230704,163900,524165020,15280,15280,15280,15280,0
20230704,163800,524165020,15280,15280,15280,15280,0
20230704,163700,524165020,15280,15280,15280,15280,0
20230704,163600,524165020,15280,15280,15280,15280,0
20230704,163500,524165020,15280,15280,15280,15280,0
20230704,163400,524165020,15280,15280,15280,15280,0
20230704,163300,524165020,15280,15280,15280,15280,0
20230704,163200,524165020,15280,15280,15280,15280,0
20230704,163100,524165020,15280,15280,15280,15280,0
20230704,163000,524165020,15280,15280,15280,15280,0
20230704,162900,524165020,15280,15280,15280,15280,0
20230704,162800,524165020,15280,15280,15280,15280,0
20230704,162700,524165020,15280,15280,15280,15280,0
20230704,162600,524165020,15280,15280,15280,15280,0
20230704,162500,524165020,15280,15280,15280,15280,0
20230704,162400,524165020,15280,15280,15280,15280,0
20230704,162300,524165020,15280,15280,15280,15280,0
20230704,162200,524165020,15280,15280,15280,15280,0
20230704,162100,524165020,15280,15280,15280,15280,0
20230704,162000,524165020,15280,15280,15280,15280,0
20230704,161900,524165020,15280,15280,15280,15280,0
20230704,161800,524165020,15280,15280,15280,15280,0
20230704,161700,524165020,15280,15280,15280,15280,0
20230704,161600,524165020,15280,15280,15280,15280,0
20230704,161500,524165020,15280,15280,15280,15280,0
20230704,161400,524165020,15280,15280,15280,15280,0
20230704,161300,524165020,15280,15280,15280,15280,0
20230704,161200,524165020,15280,15280,15280,15280,0
20230704,161100,524165020,15280,15280,15280,15280,0
20230704,161000,524165020,15280,15280,15280,15280,344
20230704,160900,524165020,15280,15280,15280,15280,0
20230704,160800,524165020,15280,15280,15280,15280,0
20230704,160700,524165020,15280,15280,15280,15280,0
20230704,160600,524165020,15280,15280,15280,15280,0
20230704,160500,524165020,15280,15280,15280,15280,0
20230704,160400,524165020,15280,15280,15280,15280,0
20230704,160300,524165020,15280,15280,15280,15280,0
20230704,160200,524165020,15280,15280,15280,15280,0
20230704,160100,524165020,15280,15280,15280,15280,0
20230704,160000,524165020,15280,15280,15280,15280,0
20230704,155900,524165020,15280,15280,15280,15280,0
20230704,155800,524165020,15280,15280,15280,15280,0
20230704,155700,524165020,15280,15280,15280,15280,0
20230704,155600,524165020,15280,15280,15280,15280,0
20230704,155500,524165020,15280,15280,15280,15280,0
20230704,155400,524165020,15280,15280,15280,15280,0
20230704,155300,524165020,15280,15280,15280,15280,0
20230704,155200,524165020,15280,15280,15280,15280,0
20230704,155100,524165020,15280,15280,15280,15280,0
20230704,155000,524165020,15280,15280,15280,15280,0
20230704,154900,524165020,15280,15280,15280,15280,0
20230704,154800,524165020,15280,15280,15280,15280,0
20230704,154700,524165020,15280,15280,15280,15280,0
20230704,154600,524165020,15280,15280,15280,15280,0
20230704,154500,524165020,15280,15280,15280,15280,0
20230704,154400,524165020,15280,15280,15280,15280,0
20230704,154300,524165020,15280,15280,15280,15280,0
20230704,154200,524165020,15280,15280,15280,15280,0
20230704,154100,524165020,15280,15280,15280,15280,0
20230704,154000,524165020,15280,15280,15280,15280,344
20230704,153900,524165020,15280,15280,15280,15280,0
20230704,153800,524165020,15280,15280,15280,15280,0
20230704,153700,524165020,15280,15280,15280,15280,0
20230704,153600,524165020,15280,15280,15280,15280,0
20230704,153500,524165020,15280,15280,15280,15280,0
20230704,153400,524165020,15280,15280,15280,15280,0
20230704,153300,524165020,15280,15280,15280,15280,0
20230704,153200,524165020,15280,15280,15280,15280,0
20230704,153100,524165020,15280,15280,15280,15280,0
20230704,153000,524165020,15280,15280,15280,15280,344
20230704,152900,518908700,15340,15340,15340,15340,0
20230704,152800,518908700,15340,15340,15340,15340,0
20230704,152700,518908700,15340,15340,15340,15340,0
20230704,152600,518908700,15340,15340,15340,15340,0
20230704,152500,518908700,15340,15340,15340,15340,0
20230704,152400,518908700,15340,15340,15340,15340,0
20230704,152300,518908700,15340,15340,15340,15340,0
20230704,152200,518908700,15340,15340,15340,15340,0
20230704,152100,518908700,15340,15340,15340,15340,0
20230704,152000,518908700,15340,15340,15340,15340,0
20230704,151900,518908700,15340,15340,15340,15340,0
20230704,151800,518908700,15340,15340,15340,15340,200
20230704,151700,515840700,15340,15340,15340,15340,477
20230704,151600,508523520,15270,15330,15330,15270,21
20230704,151500,508202250,15330,15320,15330,15320,100
20230704,151400,506669930,15330,15330,15330,15330,10
20230704,151300,506516630,15340,15340,15340,15340,0
20230704,151200,506516630,15340,15340,15340,15340,7
20230704,151100,506409250,15340,15340,15340,15340,0
20230704,151000,506409250,15340,15340,15340,15340,0
20230704,150900,506409250,15340,15340,15340,15340,10
20230704,150800,506255850,15340,15340,15340,15340,400
20230704,150700,500119850,15340,15340,15340,15340,0
20230704,150600,500119850,15340,15340,15340,15340,0
20230704,150500,500119850,15340,15330,15340,15330,99
20230704,150400,498602010,15330,15330,15330,15330,100
20230704,150300,497069010,15330,15330,15330,15330,218
20230704,150200,493727070,15340,15340,15340,15340,140
20230704,150100,491579470,15340,15320,15340,15320,40
20230704,150000,490966010,15330,15330,15330,15330,0
20230704,145900,490966010,15330,15330,15330,15330,4
20230704,145800,490904690,15330,15330,15330,15330,6
20230704,145700,490812710,15320,15320,15320,15320,0
20230704,145600,490812710,15320,15320,15320,15320,79
20230704,145500,489602430,15290,15290,15290,15290,0
20230704,145400,489602430,15290,15290,15290,15290,0
20230704,145300,489602430,15290,15290,15290,15290,0
20230704,145200,489602430,15290,15290,15290,15290,0
20230704,145100,489602430,15290,15290,15290,15290,0
20230704,145000,489602430,15290,15290,15290,15290,0
20230704,144900,489602430,15290,15290,15290,15290,313
20230704,144800,484816660,15290,15290,15290,15290,0
20230704,144700,484816660,15290,15290,15290,15290,0
20230704,144600,484816660,15290,15290,15290,15290,0
20230704,144500,484816660,15290,15290,15290,15290,0
20230704,144400,484816660,15290,15290,15290,15290,0
20230704,144300,484816660,15290,15290,15290,15290,79
20230704,144200,483608750,15290,15290,15290,15290,0
20230704,144100,483608750,15290,15290,15290,15290,0
20230704,144000,483608750,15290,15290,15290,15290,0
20230704,143900,483608750,15290,15290,15290,15290,0
20230704,143800,483608750,15290,15200,15290,15200,9
20230704,143700,483471580,15200,15190,15220,15160,1217
20230704,143600,464976900,15190,15190,15190,15190,18
20230704,143500,464703480,15190,15190,15190,15190,0
20230704,143400,464703480,15190,15190,15190,15190,1
20230704,143300,464688290,15190,15190,15190,15190,100
20230704,143200,463169290,15190,15190,15190,15190,200
20230704,143100,460131290,15200,15200,15200,15200,0
20230704,143000,460131290,15200,15200,15200,15200,0
20230704,142900,460131290,15200,15200,15200,15200,0
20230704,142800,460131290,15200,15200,15200,15200,0
20230704,142700,460131290,15200,15200,15200,15200,0
20230704,142600,460131290,15200,15200,15200,15200,0
20230704,142500,460131290,15200,15200,15200,15200,0
20230704,142400,460131290,15200,15200,15200,15200,7
20230704,142300,460024890,15150,15150,15150,15150,0
20230704,142200,460024890,15150,15150,15150,15150,97
20230704,142100,458555340,15150,15150,15150,15150,0
20230704,142000,458555340,15150,15150,15150,15150,0
20230704,141900,458555340,15150,15150,15150,15150,50
20230704,141800,457797840,15150,15150,15150,15150,100
20230704,141700,456282840,15150,15150,15150,15150,0
20230704,141600,456282840,15150,15180,15180,15150,196
20230704,141500,453312620,15180,15180,15180,15180,0
20230704,141400,453312620,15180,15180,15180,15180,1
20230704,141300,453297440,15180,15180,15180,15180,0
20230704,141200,453297440,15180,15170,15180,15170,19
20230704,141100,453009030,15140,15140,15140,15140,0
20230704,141000,453009030,15140,15140,15140,15140,0
20230704,140900,453009030,15140,15140,15140,15140,0
20230704,140800,453009030,15140,15130,15140,15130,3
20230704,140700,452963620,15100,15100,15100,15100,0
20230704,140600,452963620,15100,15100,15100,15100,0
20230704,140500,452963620,15100,15100,15100,15100,0
20230704,140400,452963620,15100,15100,15100,15100,41
20230704,140300,452344520,15120,15120,15120,15120,0
20230704,140200,452344520,15120,15150,15150,15120,19
20230704,140100,452057140,15180,15180,15180,15180,0
20230704,140000,452057140,15180,15180,15180,15180,0
20230704,135900,452057140,15180,15180,15180,15180,0
20230704,135800,452057140,15180,15180,15180,15180,0
20230704,135700,452057140,15180,15180,15180,15180,150
20230704,135600,449780140,15180,15180,15180,15180,100
20230704,135500,448262140,15180,15150,15180,15150,2200
20230704,135400,414926140,15200,15200,15200,15200,0
20230704,135300,414926140,15200,15200,15200,15200,0
20230704,135200,414926140,15200,15180,15200,15180,350
20230704,135100,409606160,15150,15160,15160,15150,26
20230704,135000,409212180,15170,15170,15170,15170,225
20230704,134900,405798930,15200,15200,15200,15200,0
20230704,134800,405798930,15200,15200,15200,15200,26
20230704,134700,405403730,15200,15200,15200,15200,0
20230704,134600,405403730,15200,15200,15200,15200,150
20230704,134500,403123730,15200,15150,15200,15150,356
20230704,134400,397722370,15150,15150,15150,15150,0
20230704,134300,397722370,15150,15150,15150,15150,0
20230704,134200,397722370,15150,15150,15150,15150,100
20230704,134100,396207370,15150,15150,15150,15150,0
20230704,134000,396207370,15150,15150,15150,15150,218
20230704,133900,392904670,15190,15190,15190,15190,55
20230704,133800,392069220,15190,15190,15190,15190,5
20230704,133700,391993270,15190,15190,15200,15190,41
20230704,133600,391370450,15200,15200,15200,15200,8
20230704,133500,391248850,15200,15200,15200,15200,5
20230704,133400,391172850,15200,15200,15200,15200,100
20230704,133300,389652850,15200,15200,15200,15200,0
20230704,133200,389652850,15200,15190,15200,15190,451
20230704,133100,382797660,15190,15190,15200,15190,11
20230704,133000,382630480,15200,15190,15200,15190,50
20230704,132900,381870600,15200,15200,15200,15180,441
20230704,132800,375167890,15200,15180,15200,15180,11
20230704,132700,375000870,15180,15130,15180,15130,25
20230704,132600,374622130,15120,15090,15120,15050,50
20230704,132500,373866840,15050,15020,15090,15020,102
20230704,132400,372328040,15010,15000,15010,15000,758
20230704,132300,360958030,15000,15000,15000,15000,0
20230704,132200,360958030,15000,15000,15000,15000,0
20230704,132100,360958030,15000,15000,15000,15000,844
20230704,132000,348298030,15000,15000,15000,15000,0
20230704,131900,348298030,15000,15000,15000,15000,0
20230704,131800,348298030,15000,15000,15000,15000,0
20230704,131700,348298030,15000,15000,15000,15000,100
20230704,131600,346798030,14990,14990,14990,14990,0
20230704,131500,346798030,14990,14990,14990,14990,0
20230704,131400,346798030,14990,14990,14990,14990,0
20230704,131300,346798030,14990,14990,14990,14990,0
20230704,131200,346798030,14990,14990,14990,14990,0
20230704,131100,346798030,14990,14990,14990,14990,0
20230704,131000,346798030,14990,14990,14990,14990,20
20230704,130900,346498230,14970,14970,14970,14970,0
20230704,130800,346498230,14970,14970,14970,14970,0
20230704,130700,346498230,14970,14970,14970,14970,0
20230704,130600,346498230,14970,14970,14970,14970,0
20230704,130500,346498230,14970,14970,14970,14970,0
20230704,130400,346498230,14970,14970,14970,14970,0
20230704,130300,346498230,14970,14970,14970,14970,0
20230704,130200,346498230,14970,14970,14970,14970,0
20230704,130100,346498230,14970,14970,14970,14970,4
20230704,130000,346438350,14970,14970,14970,14970,0
20230704,125900,346438350,14970,14970,14970,14970,0
20230704,125800,346438350,14970,15030,15090,14970,357
20230704,125700,341091700,15090,15090,15090,15090,0
20230704,125600,341091700,15090,15090,15090,15090,0
20230704,125500,341091700,15090,15090,15090,15090,0
20230704,125400,341091700,15090,15090,15090,15090,0
20230704,125300,341091700,15090,15090,15090,15090,0
20230704,125200,341091700,15090,15090,15090,15090,0
20230704,125100,341091700,15090,15090,15090,15090,0
20230704,125000,341091700,15090,15030,15090,15030,5
20230704,124900,341016370,15090,15090,15090,15090,0
20230704,124800,341016370,15090,14990,15090,14990,143
20230704,124700,338862880,14990,14990,14990,14990,50
20230704,124600,338113380,14950,14950,14950,14950,0
20230704,124500,338113380,14950,14950,14950,14950,43
20230704,124400,337470530,14990,14990,14990,14990,10
20230704,124300,337320630,14990,14990,14990,14990,0
20230704,124200,337320630,14990,14990,14990,14990,0
20230704,124100,337320630,14990,14990,14990,14990,0
20230704,124000,337320630,14990,14990,14990,14990,0
20230704,123900,337320630,14990,14990,14990,14990,0
20230704,123800,337320630,14990,14990,14990,14990,0
20230704,123700,337320630,14990,14990,14990,14990,0
20230704,123600,337320630,14990,14990,14990,14990,0
20230704,123500,337320630,14990,14990,14990,14990,0
20230704,123400,337320630,14990,14990,14990,14990,0
20230704,123300,337320630,14990,14990,14990,14990,50
20230704,123200,336571130,14990,14990,14990,14990,50
20230704,123100,335821630,14990,14960,14990,14960,944
20230704,123000,321695890,14960,14960,14960,14950,56
20230704,122900,320858140,14960,14970,14970,14960,207
20230704,122800,317761010,14970,15020,15020,14970,200
20230704,122700,314763470,15030,15030,15030,15030,0
20230704,122600,314763470,15030,15040,15040,15030,3
20230704,122500,314718370,15050,15050,15050,15050,0
20230704,122400,314718370,15050,15050,15050,15050,0
20230704,122300,314718370,15050,15060,15060,15050,3
20230704,122200,314673200,15070,15070,15070,15070,1
20230704,122100,314658130,15080,15080,15080,15080,0
20230704,122000,314658130,15080,15080,15080,15080,0
20230704,121900,314658130,15080,15080,15080,15080,1
20230704,121800,314643050,15090,15090,15090,15090,2
20230704,121700,314612870,15100,15100,15100,15100,7
20230704,121600,314507170,15110,15140,15140,15110,13
20230704,121500,314310380,15140,15130,15140,15130,28
20230704,121400,313886530,15140,15140,15140,15140,0
20230704,121300,313886530,15140,15140,15140,15140,0
20230704,121200,313886530,15140,15140,15140,15140,0
20230704,121100,313886530,15140,15140,15140,15140,0
20230704,121000,313886530,15140,15140,15140,15140,0
20230704,120900,313886530,15140,15140,15140,15140,0
20230704,120800,313886530,15140,15140,15140,15140,0
20230704,120700,313886530,15140,15140,15140,15140,0
20230704,120600,313886530,15140,15140,15140,15140,0
20230704,120500,313886530,15140,15140,15140,15140,0
20230704,120400,313886530,15140,15140,15140,15140,1
20230704,120300,313871390,15100,15160,15160,15100,63
20230704,120200,312917260,15150,15150,15150,15150,0
20230704,120100,312917260,15150,15150,15150,15150,1
20230704,120000,312902110,15150,15150,15150,15150,0
20230704,115900,312902110,15150,15150,15150,15150,0
20230704,115800,312902110,15150,15150,15150,15150,0
20230704,115700,312902110,15150,15150,15150,15150,0
20230704,115600,312902110,15150,15150,15150,15150,0
20230704,115500,312902110,15150,15180,15180,15150,123
20230704,115400,311038630,15200,15220,15230,15200,146
20230704,115300,308818840,15230,15220,15230,15220,61
20230704,115200,307890040,15230,15230,15230,15230,0
20230704,115100,307890040,15230,15230,15230,15230,0
20230704,115000,307890040,15230,15230,15230,15230,1
20230704,114900,307874810,15230,15230,15230,15230,0
20230704,114800,307874810,15230,15230,15230,15230,0
20230704,114700,307874810,15230,15230,15230,15230,0
20230704,114600,307874810,15230,15230,15230,15230,0
20230704,114500,307874810,15230,15220,15230,15220,41
20230704,114400,307250660,15320,15160,15320,15160,280
20230704,114300,302975890,15150,15180,15180,15150,2
20230704,114200,302945560,15270,15190,15490,15180,587
20230704,114100,293941060,15330,15000,15490,15000,134
20230704,114000,291878790,15000,15000,15000,15000,0
20230704,113900,291878790,15000,15000,15000,15000,1
20230704,113800,291863790,15000,14990,15000,14990,1014
20230704,113700,276653900,14920,14920,14920,14920,0
20230704,113600,276653900,14920,14920,14920,14920,0
20230704,113500,276653900,14920,14920,14920,14920,1
20230704,113400,276638980,14920,14920,14920,14920,7
20230704,113300,276534540,14920,14920,15000,14920,624
20230704,113200,267178220,15000,15000,15000,15000,0
20230704,113100,267178220,15000,14920,15000,14920,773
20230704,113000,255583380,15000,14900,15000,14900,13
20230704,112900,255388480,14990,14900,14990,14900,55
20230704,112800,254564120,14890,14890,14890,14890,2
20230704,112700,254534340,15000,14870,15000,14870,242
20230704,112600,250913390,14870,14870,14870,14870,2
20230704,112500,250883650,14860,14860,14860,14860,133
20230704,112400,248907270,14830,14860,14860,14830,1000
20230704,112300,234076510,14860,14860,14860,14860,0
20230704,112200,234076510,14860,14860,14860,14860,0
20230704,112100,234076510,14860,14860,14860,14860,1
20230704,112000,234061650,14860,14860,14860,14860,0
20230704,111900,234061650,14860,14860,14860,14860,0
20230704,111800,234061650,14860,14860,14860,14860,0
20230704,111700,234061650,14860,14860,14860,14860,0
20230704,111600,234061650,14860,14860,14860,14860,0
20230704,111500,234061650,14860,14860,14860,14860,0
20230704,111400,234061650,14860,14860,14860,14860,0
20230704,111300,234061650,14860,14860,14860,14860,0
20230704,111200,234061650,14860,14860,14860,14860,0
20230704,111100,234061650,14860,14870,14870,14860,433
20230704,111000,227627210,14870,14890,14900,14860,120
20230704,110900,225843620,14920,14920,14920,14920,0
20230704,110800,225843620,14920,14920,14920,14920,0
20230704,110700,225843620,14920,14910,14960,14870,1309
20230704,110600,206353680,14910,14910,14910,14910,0
20230704,110500,206353680,14910,14910,14910,14910,0
20230704,110400,206353680,14910,14910,14910,14910,0
20230704,110300,206353680,14910,14910,14910,14910,0
20230704,110200,206353680,14910,14910,14910,14910,11
20230704,110100,206189670,14910,14910,14910,14910,1
20230704,110000,206174760,14910,14910,14910,14910,0
20230704,105900,206174760,14910,14910,14910,14910,0
20230704,105800,206174760,14910,14910,14910,14910,8
20230704,105700,206055480,14910,14950,14950,14910,101
20230704,105600,204549170,14950,14940,14950,14920,6
20230704,105500,204459530,14950,14950,14950,14950,2
20230704,105400,204429630,14950,14920,14950,14880,766
20230704,105300,192978570,14930,14890,14930,14870,28
20230704,105200,192562070,14870,14850,14870,14850,4
20230704,105100,192502630,14840,14740,14840,14740,669
20230704,105000,182595600,14740,14720,14740,14720,21
20230704,104900,182286320,14720,14720,14720,14720,1
20230704,104800,182271600,14710,14700,14710,14700,254
20230704,104700,178537230,14700,14700,14700,14700,3
20230704,104600,178493130,14700,14700,14700,14700,108
20230704,104500,176905530,14700,14700,14700,14700,32
20230704,104400,176435130,14700,14700,14700,14700,0
20230704,104300,176435130,14700,14700,14700,14700,0
20230704,104200,176435130,14700,14700,14700,14700,0
20230704,104100,176435130,14700,14700,14700,14700,0
20230704,104000,176435130,14700,14700,14700,14700,143
20230704,103900,174333030,14720,14720,14720,14720,0
20230704,103800,174333030,14720,14720,14720,14720,0
20230704,103700,174333030,14720,14720,14720,14720,1
20230704,103600,174318310,14710,14710,14710,14710,0
20230704,103500,174318310,14710,14710,14710,14710,15
20230704,103400,174097660,14660,14660,14660,14660,200
20230704,103300,171165660,14660,14660,14660,14660,0
20230704,103200,171165660,14660,14660,14660,14660,0
20230704,103100,171165660,14660,14660,14660,14660,109
20230704,103000,169567720,14670,14680,14680,14670,108
20230704,102900,167983340,14720,14720,14720,14720,0
20230704,102800,167983340,14720,14680,14720,14680,289
20230704,102700,163733620,14680,14680,14680,14680,0
20230704,102600,163733620,14680,14680,14680,14680,0
20230704,102500,163733620,14680,14680,14680,14680,0
20230704,102400,163733620,14680,14730,14730,14680,130
20230704,102300,161822410,14730,14730,14730,14730,0
20230704,102200,161822410,14730,14730,14730,14730,0
20230704,102100,161822410,14730,14730,14730,14730,2
20230704,102000,161792950,14730,14730,14730,14730,0
20230704,101900,161792950,14730,14730,14730,14730,0
20230704,101800,161792950,14730,14730,14730,14730,370
20230704,101700,156342850,14730,14730,14730,14730,4
20230704,101600,156283930,14730,14730,14730,14730,4
20230704,101500,156225010,14730,14730,14730,14730,33
20230704,101400,155738920,14730,14730,14730,14730,0
20230704,101300,155738920,14730,14730,14730,14730,23
20230704,101200,155400130,14730,14730,14730,14730,0
20230704,101100,155400130,14730,14730,14730,14730,0
20230704,101000,155400130,14730,14730,14730,14730,29
20230704,100900,154972960,14730,14730,14730,14730,0
20230704,100800,154972960,14730,14730,14730,14730,50
20230704,100700,154236460,14730,14730,14730,14730,100
20230704,100600,152763460,14720,14760,14760,14700,1142
20230704,100500,135962400,14770,14920,14920,14770,1138
20230704,100400,119076930,14920,14920,14920,14920,1
20230704,100300,119062010,14920,14920,14920,14920,1
20230704,100200,119047090,14920,14920,14920,14920,1
20230704,100100,119032170,14920,14920,14960,14880,43
20230704,100000,118392170,14890,14910,14910,14890,17
20230704,095900,118139020,14920,14920,14920,14920,0
20230704,095800,118139020,14920,14920,14920,14920,0
20230704,095700,118139020,14920,14920,14920,14920,0
20230704,095600,118139020,14920,14920,14920,14920,120
20230704,095500,116348620,14920,14920,14920,14920,60
20230704,095400,115453420,14940,14940,14940,14940,11
20230704,095300,115289080,14960,14960,14960,14960,30
20230704,095200,114840280,15000,15000,15000,15000,0
20230704,095100,114840280,15000,15000,15000,15000,0
20230704,095000,114840280,15000,15000,15000,15000,23
20230704,094900,114495280,15000,15000,15000,15000,0
20230704,094800,114495280,15000,15000,15000,15000,0
20230704,094700,114495280,15000,15000,15000,15000,0
20230704,094600,114495280,15000,15010,15010,15000,150
20230704,094500,112245230,15010,15010,15010,15010,6
20230704,094400,112155170,15000,15000,15000,15000,0
20230704,094300,112155170,15000,15000,15000,15000,0
20230704,094200,112155170,15000,15000,15000,15000,0
20230704,094100,112155170,15000,15000,15000,15000,0
20230704,094000,112155170,15000,15000,15000,15000,0
20230704,093900,112155170,15000,15000,15000,15000,0
20230704,093800,112155170,15000,15000,15000,15000,0
20230704,093700,112155170,15000,15000,15000,15000,0
20230704,093600,112155170,15000,15000,15000,15000,1
20230704,093500,112140170,15000,15050,15100,14980,221
20230704,093400,108825840,15050,14980,15050,14920,1334
20230704,093300,88840070,15000,14960,15000,14960,29
20230704,093200,88405110,14960,14920,15000,14920,12
20230704,093100,88225310,15020,14950,15020,14880,293
20230704,093000,83832360,14860,14860,14960,14820,161
20230704,092900,81424600,14930,14870,14930,14850,57
20230704,092800,80576370,14850,14720,14850,14720,9
20230704,092700,80443270,14720,14720,14720,14720,213
20230704,092600,77307910,14680,14680,14680,14680,65
20230704,092500,76353710,14650,14650,14650,14650,50
20230704,092400,75621210,14650,14650,14650,14650,0
20230704,092300,75621210,14650,14650,14650,14650,0
20230704,092200,75621210,14650,14680,14680,14650,500
20230704,092100,68291890,14700,14700,14700,14700,150
20230704,092000,66086890,14690,14680,14690,14680,4
20230704,091900,66028160,14680,14680,14680,14680,3
20230704,091800,65984120,14640,14640,14640,14640,251
20230704,091700,62309480,14640,14640,14640,14640,149
20230704,091600,60128120,14640,14630,14640,14630,603
20230704,091500,51300230,14630,14640,14640,14630,582
20230704,091400,42780570,14640,14650,14650,14640,500
20230704,091300,35460470,14640,14640,14640,14640,0
20230704,091200,35460470,14640,14640,14640,14640,0
20230704,091100,35460470,14640,14720,14720,14640,15
20230704,091000,35240710,14720,14720,14720,14720,0
20230704,090900,35240710,14720,14720,14720,14720,5
20230704,090800,35167110,14720,14650,14720,14650,120
20230704,090700,33407710,14640,14650,14650,14640,251
20230704,090600,29731800,14650,14650,14650,14640,112
20230704,090500,28091020,14650,14730,14730,14650,364
20230704,090400,22752970,14730,14730,14730,14650,840
20230704,090300,10435570,14720,14700,14720,14670,22
20230704,090200,10111800,14700,14760,14760,14700,184
20230704,090100,7405270,14760,14840,14840,14760,347
20230704,090000,2265440,14810,14960,14960,14810,152