KissMeData/196300/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,204300,567148920,15190,15190,15190,15190,207
20240704,204200,567148920,15190,15190,15190,15190,0
20240704,204100,567148920,15190,15190,15190,15190,0
20240704,204000,567148920,15190,15190,15190,15190,0
20240704,203900,567148920,15190,15190,15190,15190,0
20240704,203800,567148920,15190,15190,15190,15190,0
20240704,203700,567148920,15190,15190,15190,15190,0
20240704,203600,567148920,15190,15190,15190,15190,0
20240704,203500,567148920,15190,15190,15190,15190,0
20240704,203400,567148920,15190,15190,15190,15190,0
20240704,203300,567148920,15190,15190,15190,15190,0
20240704,203200,567148920,15190,15190,15190,15190,0
20240704,203100,567148920,15190,15190,15190,15190,0
20240704,203000,567148920,15190,15190,15190,15190,0
20240704,202900,567148920,15190,15190,15190,15190,0
20240704,202800,567148920,15190,15190,15190,15190,0
20240704,202700,567148920,15190,15190,15190,15190,0
20240704,202600,567148920,15190,15190,15190,15190,0
20240704,202500,567148920,15190,15190,15190,15190,0
20240704,202400,567148920,15190,15190,15190,15190,0
20240704,202300,567148920,15190,15190,15190,15190,0
20240704,202200,567148920,15190,15190,15190,15190,0
20240704,202100,567148920,15190,15190,15190,15190,0
20240704,202000,567148920,15190,15190,15190,15190,0
20240704,201900,567148920,15190,15190,15190,15190,0
20240704,201800,567148920,15190,15190,15190,15190,0
20240704,201700,567148920,15190,15190,15190,15190,0
20240704,201600,567148920,15190,15190,15190,15190,0
20240704,201500,567148920,15190,15190,15190,15190,0
20240704,201400,567148920,15190,15190,15190,15190,0
20240704,201300,567148920,15190,15190,15190,15190,207
20240704,201200,567148920,15190,15190,15190,15190,0
20240704,201100,567148920,15190,15190,15190,15190,0
20240704,201000,567148920,15190,15190,15190,15190,0
20240704,200900,567148920,15190,15190,15190,15190,0
20240704,200800,567148920,15190,15190,15190,15190,0
20240704,200700,567148920,15190,15190,15190,15190,0
20240704,200600,567148920,15190,15190,15190,15190,0
20240704,200500,567148920,15190,15190,15190,15190,0
20240704,200400,567148920,15190,15190,15190,15190,0
20240704,200300,567148920,15190,15190,15190,15190,0
20240704,200200,567148920,15190,15190,15190,15190,0
20240704,200100,567148920,15190,15190,15190,15190,0
20240704,200000,567148920,15190,15190,15190,15190,0
20240704,195900,567148920,15190,15190,15190,15190,0
20240704,195800,567148920,15190,15190,15190,15190,0
20240704,195700,567148920,15190,15190,15190,15190,0
20240704,195600,567148920,15190,15190,15190,15190,0
20240704,195500,567148920,15190,15190,15190,15190,0
20240704,195400,567148920,15190,15190,15190,15190,0
20240704,195300,567148920,15190,15190,15190,15190,0
20240704,195200,567148920,15190,15190,15190,15190,0
20240704,195100,567148920,15190,15190,15190,15190,0
20240704,195000,567148920,15190,15190,15190,15190,0
20240704,194900,567148920,15190,15190,15190,15190,0
20240704,194800,567148920,15190,15190,15190,15190,0
20240704,194700,567148920,15190,15190,15190,15190,0
20240704,194600,567148920,15190,15190,15190,15190,0
20240704,194500,567148920,15190,15190,15190,15190,0
20240704,194400,567148920,15190,15190,15190,15190,0
20240704,194300,567148920,15190,15190,15190,15190,207
20240704,194200,567148920,15190,15190,15190,15190,0
20240704,194100,567148920,15190,15190,15190,15190,0
20240704,194000,567148920,15190,15190,15190,15190,0
20240704,193900,567148920,15190,15190,15190,15190,0
20240704,193800,567148920,15190,15190,15190,15190,0
20240704,193700,567148920,15190,15190,15190,15190,0
20240704,193600,567148920,15190,15190,15190,15190,0
20240704,193500,567148920,15190,15190,15190,15190,0
20240704,193400,567148920,15190,15190,15190,15190,0
20240704,193300,567148920,15190,15190,15190,15190,0
20240704,193200,567148920,15190,15190,15190,15190,0
20240704,193100,567148920,15190,15190,15190,15190,0
20240704,193000,567148920,15190,15190,15190,15190,0
20240704,192900,567148920,15190,15190,15190,15190,0
20240704,192800,567148920,15190,15190,15190,15190,0
20240704,192700,567148920,15190,15190,15190,15190,0
20240704,192600,567148920,15190,15190,15190,15190,0
20240704,192500,567148920,15190,15190,15190,15190,0
20240704,192400,567148920,15190,15190,15190,15190,0
20240704,192300,567148920,15190,15190,15190,15190,0
20240704,192200,567148920,15190,15190,15190,15190,0
20240704,192100,567148920,15190,15190,15190,15190,0
20240704,192000,567148920,15190,15190,15190,15190,0
20240704,191900,567148920,15190,15190,15190,15190,0
20240704,191800,567148920,15190,15190,15190,15190,0
20240704,191700,567148920,15190,15190,15190,15190,0
20240704,191600,567148920,15190,15190,15190,15190,0
20240704,191500,567148920,15190,15190,15190,15190,0
20240704,191400,567148920,15190,15190,15190,15190,0
20240704,191300,567148920,15190,15190,15190,15190,207
20240704,191200,567148920,15190,15190,15190,15190,0
20240704,191100,567148920,15190,15190,15190,15190,0
20240704,191000,567148920,15190,15190,15190,15190,0
20240704,190900,567148920,15190,15190,15190,15190,0
20240704,190800,567148920,15190,15190,15190,15190,0
20240704,190700,567148920,15190,15190,15190,15190,0
20240704,190600,567148920,15190,15190,15190,15190,0
20240704,190500,567148920,15190,15190,15190,15190,0
20240704,190400,567148920,15190,15190,15190,15190,0
20240704,190300,567148920,15190,15190,15190,15190,0
20240704,190200,567148920,15190,15190,15190,15190,0
20240704,190100,567148920,15190,15190,15190,15190,0
20240704,190000,567148920,15190,15190,15190,15190,0
20240704,185900,567148920,15190,15190,15190,15190,0
20240704,185800,567148920,15190,15190,15190,15190,0
20240704,185700,567148920,15190,15190,15190,15190,0
20240704,185600,567148920,15190,15190,15190,15190,0
20240704,185500,567148920,15190,15190,15190,15190,0
20240704,185400,567148920,15190,15190,15190,15190,0
20240704,185300,567148920,15190,15190,15190,15190,0
20240704,185200,567148920,15190,15190,15190,15190,0
20240704,185100,567148920,15190,15190,15190,15190,0
20240704,185000,567148920,15190,15190,15190,15190,0
20240704,184900,567148920,15190,15190,15190,15190,0
20240704,184800,567148920,15190,15190,15190,15190,0
20240704,184700,567148920,15190,15190,15190,15190,0
20240704,184600,567148920,15190,15190,15190,15190,0
20240704,184500,567148920,15190,15190,15190,15190,0
20240704,184400,567148920,15190,15190,15190,15190,0
20240704,184300,567148920,15190,15190,15190,15190,207
20240704,184200,567148920,15190,15190,15190,15190,0
20240704,184100,567148920,15190,15190,15190,15190,0
20240704,184000,567148920,15190,15190,15190,15190,0
20240704,183900,567148920,15190,15190,15190,15190,0
20240704,183800,567148920,15190,15190,15190,15190,0
20240704,183700,567148920,15190,15190,15190,15190,0
20240704,183600,567148920,15190,15190,15190,15190,0
20240704,183500,567148920,15190,15190,15190,15190,0
20240704,183400,567148920,15190,15190,15190,15190,0
20240704,183300,567148920,15190,15190,15190,15190,0
20240704,183200,567148920,15190,15190,15190,15190,0
20240704,183100,567148920,15190,15190,15190,15190,0
20240704,183000,567148920,15190,15190,15190,15190,0
20240704,182900,567148920,15190,15190,15190,15190,0
20240704,182800,567148920,15190,15190,15190,15190,0
20240704,182700,567148920,15190,15190,15190,15190,0
20240704,182600,567148920,15190,15190,15190,15190,0
20240704,182500,567148920,15190,15190,15190,15190,0
20240704,182400,567148920,15190,15190,15190,15190,0
20240704,182300,567148920,15190,15190,15190,15190,0
20240704,182200,567148920,15190,15190,15190,15190,0
20240704,182100,567148920,15190,15190,15190,15190,0
20240704,182000,567148920,15190,15190,15190,15190,0
20240704,181900,567148920,15190,15190,15190,15190,0
20240704,181800,567148920,15190,15190,15190,15190,0
20240704,181700,567148920,15190,15190,15190,15190,0
20240704,181600,567148920,15190,15190,15190,15190,0
20240704,181500,567148920,15190,15190,15190,15190,0
20240704,181400,567148920,15190,15190,15190,15190,0
20240704,181300,567148920,15190,15190,15190,15190,207
20240704,181200,567148920,15190,15190,15190,15190,0
20240704,181100,567148920,15190,15190,15190,15190,0
20240704,181000,567148920,15190,15190,15190,15190,0
20240704,180900,567148920,15190,15190,15190,15190,0
20240704,180800,567148920,15190,15190,15190,15190,0
20240704,180700,567148920,15190,15190,15190,15190,0
20240704,180600,567148920,15190,15190,15190,15190,0
20240704,180500,567148920,15190,15190,15190,15190,0
20240704,180400,567148920,15190,15190,15190,15190,0
20240704,180300,567148920,15190,15190,15190,15190,0
20240704,180200,567148920,15190,15190,15190,15190,0
20240704,180100,567148920,15190,15190,15190,15190,0
20240704,180000,567148920,15190,15190,15190,15190,0
20240704,175900,567148920,15190,15190,15190,15190,0
20240704,175800,567148920,15190,15190,15190,15190,0
20240704,175700,567148920,15190,15190,15190,15190,0
20240704,175600,567148920,15190,15190,15190,15190,0
20240704,175500,567148920,15190,15190,15190,15190,0
20240704,175400,567148920,15190,15190,15190,15190,0
20240704,175300,567148920,15190,15190,15190,15190,0
20240704,175200,567148920,15190,15190,15190,15190,0
20240704,175100,567148920,15190,15190,15190,15190,0
20240704,175000,567148920,15190,15190,15190,15190,0
20240704,174900,567148920,15190,15190,15190,15190,0
20240704,174800,567148920,15190,15190,15190,15190,0
20240704,174700,567148920,15190,15190,15190,15190,0
20240704,174600,567148920,15190,15190,15190,15190,0
20240704,174500,567148920,15190,15190,15190,15190,0
20240704,174400,567148920,15190,15190,15190,15190,0
20240704,174300,567148920,15190,15190,15190,15190,207
20240704,174200,567148920,15190,15190,15190,15190,0
20240704,174100,567148920,15190,15190,15190,15190,0
20240704,174000,567148920,15190,15190,15190,15190,0
20240704,173900,567148920,15190,15190,15190,15190,0
20240704,173800,567148920,15190,15190,15190,15190,0
20240704,173700,567148920,15190,15190,15190,15190,0
20240704,173600,567148920,15190,15190,15190,15190,0
20240704,173500,567148920,15190,15190,15190,15190,0
20240704,173400,567148920,15190,15190,15190,15190,0
20240704,173300,567148920,15190,15190,15190,15190,0
20240704,173200,567148920,15190,15190,15190,15190,0
20240704,173100,567148920,15190,15190,15190,15190,0
20240704,173000,567148920,15190,15190,15190,15190,0
20240704,172900,567148920,15190,15190,15190,15190,0
20240704,172800,567148920,15190,15190,15190,15190,0
20240704,172700,567148920,15190,15190,15190,15190,0
20240704,172600,567148920,15190,15190,15190,15190,0
20240704,172500,567148920,15190,15190,15190,15190,0
20240704,172400,567148920,15190,15190,15190,15190,0
20240704,172300,567148920,15190,15190,15190,15190,0
20240704,172200,567148920,15190,15190,15190,15190,0
20240704,172100,567148920,15190,15190,15190,15190,0
20240704,172000,567148920,15190,15190,15190,15190,0
20240704,171900,567148920,15190,15190,15190,15190,0
20240704,171800,567148920,15190,15190,15190,15190,0
20240704,171700,567148920,15190,15190,15190,15190,0
20240704,171600,567148920,15190,15190,15190,15190,0
20240704,171500,567148920,15190,15190,15190,15190,0
20240704,171400,567148920,15190,15190,15190,15190,0
20240704,171300,567148920,15190,15190,15190,15190,207
20240704,171200,567148920,15190,15190,15190,15190,0
20240704,171100,567148920,15190,15190,15190,15190,0
20240704,171000,567148920,15190,15190,15190,15190,0
20240704,170900,567148920,15190,15190,15190,15190,0
20240704,170800,567148920,15190,15190,15190,15190,0
20240704,170700,567148920,15190,15190,15190,15190,0
20240704,170600,567148920,15190,15190,15190,15190,0
20240704,170500,567148920,15190,15190,15190,15190,0
20240704,170400,567148920,15190,15190,15190,15190,0
20240704,170300,567148920,15190,15190,15190,15190,0
20240704,170200,567148920,15190,15190,15190,15190,0
20240704,170100,567148920,15190,15190,15190,15190,0
20240704,170000,567148920,15190,15190,15190,15190,0
20240704,165900,567148920,15190,15190,15190,15190,0
20240704,165800,567148920,15190,15190,15190,15190,0
20240704,165700,567148920,15190,15190,15190,15190,0
20240704,165600,567148920,15190,15190,15190,15190,0
20240704,165500,567148920,15190,15190,15190,15190,0
20240704,165400,567148920,15190,15190,15190,15190,0
20240704,165300,567148920,15190,15190,15190,15190,0
20240704,165200,567148920,15190,15190,15190,15190,0
20240704,165100,567148920,15190,15190,15190,15190,0
20240704,165000,567148920,15190,15190,15190,15190,0
20240704,164900,567148920,15190,15190,15190,15190,0
20240704,164800,567148920,15190,15190,15190,15190,0
20240704,164700,567148920,15190,15190,15190,15190,0
20240704,164600,567148920,15190,15190,15190,15190,0
20240704,164500,567148920,15190,15190,15190,15190,0
20240704,164400,567148920,15190,15190,15190,15190,0
20240704,164300,567148920,15190,15190,15190,15190,207
20240704,164200,567148920,15190,15190,15190,15190,0
20240704,164100,567148920,15190,15190,15190,15190,0
20240704,164000,567148920,15190,15190,15190,15190,0
20240704,163900,567148920,15190,15190,15190,15190,0
20240704,163800,567148920,15190,15190,15190,15190,0
20240704,163700,567148920,15190,15190,15190,15190,0
20240704,163600,567148920,15190,15190,15190,15190,0
20240704,163500,567148920,15190,15190,15190,15190,0
20240704,163400,567148920,15190,15190,15190,15190,0
20240704,163300,567148920,15190,15190,15190,15190,0
20240704,163200,567148920,15190,15190,15190,15190,0
20240704,163100,567148920,15190,15190,15190,15190,0
20240704,163000,567148920,15190,15190,15190,15190,0
20240704,162900,567148920,15190,15190,15190,15190,0
20240704,162800,567148920,15190,15190,15190,15190,0
20240704,162700,567148920,15190,15190,15190,15190,0
20240704,162600,567148920,15190,15190,15190,15190,0
20240704,162500,567148920,15190,15190,15190,15190,0
20240704,162400,567148920,15190,15190,15190,15190,0
20240704,162300,567148920,15190,15190,15190,15190,0
20240704,162200,567148920,15190,15190,15190,15190,0
20240704,162100,567148920,15190,15190,15190,15190,0
20240704,162000,567148920,15190,15190,15190,15190,0
20240704,161900,567148920,15190,15190,15190,15190,0
20240704,161800,567148920,15190,15190,15190,15190,0
20240704,161700,567148920,15190,15190,15190,15190,0
20240704,161600,567148920,15190,15190,15190,15190,0
20240704,161500,567148920,15190,15190,15190,15190,0
20240704,161400,567148920,15190,15190,15190,15190,0
20240704,161300,567148920,15190,15190,15190,15190,207
20240704,161200,567148920,15190,15190,15190,15190,0
20240704,161100,567148920,15190,15190,15190,15190,0
20240704,161000,567148920,15190,15190,15190,15190,0
20240704,160900,567148920,15190,15190,15190,15190,0
20240704,160800,567148920,15190,15190,15190,15190,0
20240704,160700,567148920,15190,15190,15190,15190,0
20240704,160600,567148920,15190,15190,15190,15190,0
20240704,160500,567148920,15190,15190,15190,15190,0
20240704,160400,567148920,15190,15190,15190,15190,0
20240704,160300,567148920,15190,15190,15190,15190,0
20240704,160200,567148920,15190,15190,15190,15190,0
20240704,160100,567148920,15190,15190,15190,15190,0
20240704,160000,567148920,15190,15190,15190,15190,0
20240704,155900,567148920,15190,15190,15190,15190,0
20240704,155800,567148920,15190,15190,15190,15190,0
20240704,155700,567148920,15190,15190,15190,15190,0
20240704,155600,567148920,15190,15190,15190,15190,0
20240704,155500,567148920,15190,15190,15190,15190,0
20240704,155400,567148920,15190,15190,15190,15190,0
20240704,155300,567148920,15190,15190,15190,15190,0
20240704,155200,567148920,15190,15190,15190,15190,0
20240704,155100,567148920,15190,15190,15190,15190,0
20240704,155000,567148920,15190,15190,15190,15190,0
20240704,154900,567148920,15190,15190,15190,15190,0
20240704,154800,567148920,15190,15190,15190,15190,0
20240704,154700,567148920,15190,15190,15190,15190,0
20240704,154600,567148920,15190,15190,15190,15190,0
20240704,154500,567148920,15190,15190,15190,15190,0
20240704,154400,567148920,15190,15190,15190,15190,0
20240704,154300,567148920,15190,15190,15190,15190,207
20240704,154200,567148920,15190,15190,15190,15190,0
20240704,154100,567148920,15190,15190,15190,15190,0
20240704,154000,567148920,15190,15190,15190,15190,0
20240704,153900,567148920,15190,15190,15190,15190,0
20240704,153800,567148920,15190,15190,15190,15190,0
20240704,153700,567148920,15190,15190,15190,15190,0
20240704,153600,567148920,15190,15190,15190,15190,0
20240704,153500,567148920,15190,15190,15190,15190,0
20240704,153400,567148920,15190,15190,15190,15190,0
20240704,153300,567148920,15190,15190,15190,15190,0
20240704,153200,567148920,15190,15190,15190,15190,0
20240704,153100,567148920,15190,15190,15190,15190,0
20240704,153000,567148920,15190,15190,15190,15190,207
20240704,152900,564004590,15180,15180,15180,15180,0
20240704,152800,564004590,15180,15180,15180,15180,0
20240704,152700,564004590,15180,15180,15180,15180,0
20240704,152600,564004590,15180,15180,15180,15180,0
20240704,152500,564004590,15180,15180,15180,15180,0
20240704,152400,564004590,15180,15180,15180,15180,0
20240704,152300,564004590,15180,15180,15180,15180,0
20240704,152200,564004590,15180,15180,15180,15180,0
20240704,152100,564004590,15180,15180,15180,15180,0
20240704,152000,564004590,15180,15180,15180,15180,0
20240704,151900,564004590,15180,15180,15190,15180,23
20240704,151800,563655440,15180,15180,15180,15180,5
20240704,151700,563579540,15180,15180,15180,15180,1
20240704,151600,563564360,15110,15110,15110,15110,9
20240704,151500,563428370,15110,15110,15110,15110,0
20240704,151400,563428370,15110,15120,15120,15100,157
20240704,151300,561056170,15110,15110,15110,15110,0
20240704,151200,561056170,15110,15110,15110,15110,0
20240704,151100,561056170,15110,15110,15110,15110,0
20240704,151000,561056170,15110,15110,15110,15110,0
20240704,150900,561056170,15110,15100,15110,15100,100
20240704,150800,559545180,15080,15080,15080,15080,1
20240704,150700,559530100,15120,15120,15120,15120,11
20240704,150600,559363780,15120,15140,15140,15060,1111
20240704,150500,542587660,15150,15150,15150,15150,0
20240704,150400,542587660,15150,15150,15150,15150,0
20240704,150300,542587660,15150,15150,15150,15150,9
20240704,150200,542451310,15170,15150,15200,15150,26
20240704,150100,542056910,15150,15140,15150,15140,344
20240704,150000,536845430,15150,15150,15200,15150,20
20240704,145900,536542130,15150,15150,15150,15150,0
20240704,145800,536542130,15150,15150,15150,15150,20
20240704,145700,536239130,15150,15150,15150,15150,0
20240704,145600,536239130,15150,15150,15150,15150,0
20240704,145500,536239130,15150,15150,15150,15150,0
20240704,145400,536239130,15150,15150,15150,15150,0
20240704,145300,536239130,15150,15150,15150,15150,0
20240704,145200,536239130,15150,15140,15150,15140,3
20240704,145100,536193690,15140,15140,15140,15140,0
20240704,145000,536193690,15140,15140,15140,15140,22
20240704,144900,535860610,15140,15140,15140,15140,1
20240704,144800,535845470,15140,15130,15170,15130,61
20240704,144700,534920440,15170,15170,15170,15170,0
20240704,144600,534920440,15170,15170,15170,15170,0
20240704,144500,534920440,15170,15120,15170,15120,200
20240704,144400,531887590,15120,15120,15120,15100,126
20240704,144300,529983250,15120,15120,15120,15120,0
20240704,144200,529983250,15120,15120,15120,15120,0
20240704,144100,529983250,15120,15120,15120,15120,0
20240704,144000,529983250,15120,15120,15120,15120,7
20240704,143900,529877410,15170,15170,15170,15170,0
20240704,143800,529877410,15170,15120,15170,15120,54
20240704,143700,529059230,15170,15170,15170,15170,0
20240704,143600,529059230,15170,15140,15170,15120,367
20240704,143500,523503180,15170,15140,15170,15140,25
20240704,143400,523124650,15140,15140,15140,15140,3
20240704,143300,523079230,15160,15140,15160,15140,47
20240704,143200,522367630,15140,15140,15140,15140,0
20240704,143100,522367630,15140,15140,15140,15140,0
20240704,143000,522367630,15140,15140,15140,15140,0
20240704,142900,522367630,15140,15180,15180,15140,188
20240704,142800,519516470,15180,15130,15180,15130,813
20240704,142700,507177320,15130,15130,15130,15130,87
20240704,142600,505861010,15130,15120,15180,15120,558
20240704,142500,497396720,15180,15110,15180,15100,383
20240704,142400,491587340,15130,15130,15130,15130,0
20240704,142300,491587340,15130,15130,15130,15130,0
20240704,142200,491587340,15130,15130,15130,15130,0
20240704,142100,491587340,15130,15130,15130,15130,0
20240704,142000,491587340,15130,15130,15130,15130,0
20240704,141900,491587340,15130,15130,15130,15130,0
20240704,141800,491587340,15130,15130,15130,15130,0
20240704,141700,491587340,15130,15130,15130,15130,0
20240704,141600,491587340,15130,15130,15130,15130,0
20240704,141500,491587340,15130,15110,15170,15110,26
20240704,141400,491193220,15170,15110,15170,15110,20
20240704,141300,490890960,15110,15110,15110,15110,1
20240704,141200,490875850,15070,15110,15110,15070,51
20240704,141100,490105280,15070,15070,15070,15070,0
20240704,141000,490105280,15070,15070,15070,15070,0
20240704,140900,490105280,15070,15070,15070,15070,0
20240704,140800,490105280,15070,15070,15070,15070,0
20240704,140700,490105280,15070,15070,15070,15070,0
20240704,140600,490105280,15070,15070,15070,15070,1
20240704,140500,490090210,15110,15110,15110,15110,0
20240704,140400,490090210,15110,15110,15110,15110,24
20240704,140300,489727570,15110,15110,15110,15110,0
20240704,140200,489727570,15110,15110,15110,15110,0
20240704,140100,489727570,15110,15110,15110,15110,2
20240704,140000,489697350,15160,15090,15160,15090,75
20240704,135900,488562820,15070,15070,15070,15070,5
20240704,135800,488487470,15090,15090,15090,15090,0
20240704,135700,488487470,15090,15090,15090,15090,0
20240704,135600,488487470,15090,15090,15090,15090,0
20240704,135500,488487470,15090,15090,15090,15090,2
20240704,135400,488457290,15100,15100,15100,15100,0
20240704,135300,488457290,15100,15100,15100,15100,0
20240704,135200,488457290,15100,15100,15100,15100,0
20240704,135100,488457290,15100,15070,15100,15050,104
20240704,135000,486891310,15100,15100,15100,15100,0
20240704,134900,486891310,15100,15100,15100,15100,0
20240704,134800,486891310,15100,15100,15100,15100,0
20240704,134700,486891310,15100,15100,15100,15100,0
20240704,134600,486891310,15100,15100,15100,15100,0
20240704,134500,486891310,15100,15100,15100,15100,0
20240704,134400,486891310,15100,15100,15100,15100,0
20240704,134300,486891310,15100,15100,15100,15100,0
20240704,134200,486891310,15100,15100,15100,15100,0
20240704,134100,486891310,15100,15100,15100,15100,6
20240704,134000,486800710,15100,15070,15100,15070,187
20240704,133900,483980680,15080,15080,15080,15080,0
20240704,133800,483980680,15080,15080,15080,15080,0
20240704,133700,483980680,15080,15080,15080,15080,10
20240704,133600,483829880,15040,15040,15040,15040,0
20240704,133500,483829880,15040,15040,15040,15040,0
20240704,133400,483829880,15040,15040,15040,15040,0
20240704,133300,483829880,15040,15040,15040,15040,0
20240704,133200,483829880,15040,15040,15040,15040,0
20240704,133100,483829880,15040,15040,15040,15040,0
20240704,133000,483829880,15040,15040,15040,15040,0
20240704,132900,483829880,15040,15040,15040,15040,0
20240704,132800,483829880,15040,15080,15080,15040,500
20240704,132700,476304140,15120,15120,15120,15120,0
20240704,132600,476304140,15120,15080,15170,15080,105
20240704,132500,474714410,15080,15080,15080,15080,0
20240704,132400,474714410,15080,15080,15080,15080,0
20240704,132300,474714410,15080,15070,15080,15070,139
20240704,132200,472618420,15070,15060,15070,15060,101
20240704,132100,471096360,15050,15050,15050,15050,107
20240704,132000,469486010,15050,15050,15050,15050,0
20240704,131900,469486010,15050,15050,15050,15050,0
20240704,131800,469486010,15050,15050,15050,15050,0
20240704,131700,469486010,15050,15050,15050,15050,0
20240704,131600,469486010,15050,15050,15050,15050,0
20240704,131500,469486010,15050,15050,15050,15050,0
20240704,131400,469486010,15050,15050,15050,15050,0
20240704,131300,469486010,15050,15050,15050,15050,0
20240704,131200,469486010,15050,15050,15050,15050,0
20240704,131100,469486010,15050,15050,15050,15050,0
20240704,131000,469486010,15050,15050,15050,15050,0
20240704,130900,469486010,15050,15050,15050,15050,0
20240704,130800,469486010,15050,15050,15050,15050,100
20240704,130700,467981010,15060,15060,15060,15060,22
20240704,130600,467649690,15070,15070,15070,15070,5
20240704,130500,467574340,15050,15050,15050,15050,0
20240704,130400,467574340,15050,15050,15050,15050,0
20240704,130300,467574340,15050,15050,15050,15050,0
20240704,130200,467574340,15050,15050,15050,15050,10
20240704,130100,467423840,15080,15080,15080,15080,142
20240704,130000,465282480,15080,15080,15080,15080,0
20240704,125900,465282480,15080,15080,15080,15080,0
20240704,125800,465282480,15080,15080,15080,15080,0
20240704,125700,465282480,15080,15080,15080,15080,0
20240704,125600,465282480,15080,15080,15080,15080,0
20240704,125500,465282480,15080,15080,15080,15080,0
20240704,125400,465282480,15080,15080,15080,15080,24
20240704,125300,464920560,15080,15080,15080,15080,0
20240704,125200,464920560,15080,15080,15080,15080,0
20240704,125100,464920560,15080,15080,15080,15080,0
20240704,125000,464920560,15080,15080,15080,15080,0
20240704,124900,464920560,15080,15080,15080,15080,0
20240704,124800,464920560,15080,15080,15080,15080,0
20240704,124700,464920560,15080,15080,15080,15080,0
20240704,124600,464920560,15080,15080,15080,15080,0
20240704,124500,464920560,15080,15080,15080,15080,0
20240704,124400,464920560,15080,15080,15080,15080,0
20240704,124300,464920560,15080,15080,15080,15080,0
20240704,124200,464920560,15080,15080,15080,15080,0
20240704,124100,464920560,15080,15080,15080,15080,96
20240704,124000,463472880,15080,15080,15080,15080,0
20240704,123900,463472880,15080,15080,15080,15080,0
20240704,123800,463472880,15080,15080,15080,15080,0
20240704,123700,463472880,15080,15080,15080,15080,2
20240704,123600,463442720,15080,15080,15080,15080,0
20240704,123500,463442720,15080,15080,15080,15080,0
20240704,123400,463442720,15080,15080,15080,15080,100
20240704,123300,461934720,15080,15080,15080,15080,0
20240704,123200,461934720,15080,15080,15080,15080,0
20240704,123100,461934720,15080,15080,15080,15080,0
20240704,123000,461934720,15080,15080,15080,15080,0
20240704,122900,461934720,15080,15110,15120,15080,85
20240704,122800,460649740,15120,15120,15120,15120,0
20240704,122700,460649740,15120,15120,15120,15120,0
20240704,122600,460649740,15120,15120,15120,15120,0
20240704,122500,460649740,15120,15120,15120,15120,0
20240704,122400,460649740,15120,15120,15120,15120,0
20240704,122300,460649740,15120,15120,15120,15120,0
20240704,122200,460649740,15120,15120,15120,15120,0
20240704,122100,460649740,15120,15120,15120,15120,0
20240704,122000,460649740,15120,15120,15120,15120,13
20240704,121900,460453180,15120,15120,15120,15120,0
20240704,121800,460453180,15120,15120,15120,15120,0
20240704,121700,460453180,15120,15120,15120,15120,1
20240704,121600,460438060,15120,15120,15120,15120,0
20240704,121500,460438060,15120,15100,15120,15100,78
20240704,121400,459258720,15120,15120,15120,15120,0
20240704,121300,459258720,15120,15120,15120,15120,0
20240704,121200,459258720,15120,15120,15120,15120,0
20240704,121100,459258720,15120,15120,15120,15100,7
20240704,121000,459152920,15100,15090,15120,15090,213
20240704,120900,455934730,15090,15090,15090,15090,0
20240704,120800,455934730,15090,15090,15090,15090,0
20240704,120700,455934730,15090,15090,15090,15090,0
20240704,120600,455934730,15090,15090,15090,15090,10
20240704,120500,455783830,15100,15100,15100,15100,0
20240704,120400,455783830,15100,15090,15100,15090,30
20240704,120300,455331050,15050,15050,15050,15050,3
20240704,120200,455285900,15100,15100,15100,15100,0
20240704,120100,455285900,15100,15090,15100,15090,50
20240704,120000,454531050,15090,15060,15090,15060,31
20240704,115900,454063860,15050,15050,15050,15050,0
20240704,115800,454063860,15050,15050,15050,15050,0
20240704,115700,454063860,15050,15050,15050,15050,0
20240704,115600,454063860,15050,15050,15050,15050,0
20240704,115500,454063860,15050,15050,15050,15050,0
20240704,115400,454063860,15050,15050,15050,15050,0
20240704,115300,454063860,15050,15020,15050,15020,245
20240704,115200,450383510,15020,15020,15020,15020,0
20240704,115100,450383510,15020,15020,15020,15020,108
20240704,115000,448761350,15020,15010,15020,15000,244
20240704,114900,445097950,15020,15020,15020,15020,0
20240704,114800,445097950,15020,15020,15020,15020,1038
20240704,114700,429507190,15020,15020,15020,15020,69
20240704,114600,428470810,15060,15060,15060,15060,0
20240704,114500,428470810,15060,15060,15060,15060,0
20240704,114400,428470810,15060,15060,15060,15060,0
20240704,114300,428470810,15060,15060,15060,15060,0
20240704,114200,428470810,15060,15060,15060,15060,0
20240704,114100,428470810,15060,15060,15060,15060,0
20240704,114000,428470810,15060,15060,15060,15060,0
20240704,113900,428470810,15060,15060,15060,15060,4
20240704,113800,428410570,15060,15060,15060,15060,50
20240704,113700,427657570,15050,15030,15050,15030,36
20240704,113600,427116290,15020,15020,15020,15020,0
20240704,113500,427116290,15020,15020,15020,15020,0
20240704,113400,427116290,15020,15020,15020,15020,13
20240704,113300,426921030,15020,15020,15020,15020,51
20240704,113200,426155010,15020,15020,15020,15020,0
20240704,113100,426155010,15020,15020,15020,15020,0
20240704,113000,426155010,15020,15020,15020,15020,0
20240704,112900,426155010,15020,15020,15020,15020,0
20240704,112800,426155010,15020,15020,15020,15020,0
20240704,112700,426155010,15020,15020,15020,15020,0
20240704,112600,426155010,15020,15020,15020,15020,0
20240704,112500,426155010,15020,15020,15020,15020,0
20240704,112400,426155010,15020,15020,15020,15020,0
20240704,112300,426155010,15020,15020,15020,15020,136
20240704,112200,424112290,15020,15020,15020,15020,0
20240704,112100,424112290,15020,15020,15020,15020,0
20240704,112000,424112290,15020,15020,15020,15020,150
20240704,111900,421859290,15020,15020,15020,15020,300
20240704,111800,417353290,15020,15000,15020,15000,330
20240704,111700,412396910,15020,15020,15020,15020,0
20240704,111600,412396910,15020,15020,15020,15020,2
20240704,111500,412366870,15020,15020,15020,15020,0
20240704,111400,412366870,15020,15020,15020,15020,1
20240704,111300,412351850,15020,15020,15020,15020,7
20240704,111200,412246710,15030,15030,15030,15030,0
20240704,111100,412246710,15030,15030,15030,15030,0
20240704,111000,412246710,15030,15030,15030,15030,0
20240704,110900,412246710,15030,15030,15030,15030,0
20240704,110800,412246710,15030,15030,15030,15030,0
20240704,110700,412246710,15030,15020,15030,15020,281
20240704,110600,408023300,15030,15020,15030,15020,200
20240704,110500,405017320,15030,14970,15030,14970,121
20240704,110400,403199050,14950,14950,14950,14950,0
20240704,110300,403199050,14950,14950,14950,14950,0
20240704,110200,403199050,14950,14950,14950,14950,0
20240704,110100,403199050,14950,14950,14950,14950,0
20240704,110000,403199050,14950,14950,14980,14950,43
20240704,105900,402555030,14950,14950,14950,14950,2
20240704,105800,402525130,14950,14950,14950,14950,0
20240704,105700,402525130,14950,14950,14950,14950,100
20240704,105600,401030130,14950,14950,14950,14950,1
20240704,105500,401015180,14950,14940,15040,14940,3
20240704,105400,400970250,14940,14910,14940,14910,2
20240704,105300,400940400,14950,14950,14950,14950,0
20240704,105200,400940400,14950,14980,14980,14890,363
20240704,105100,395516350,14990,15070,15070,14990,435
20240704,105000,388995540,15090,15020,15090,15020,101
20240704,104900,387472290,15080,15080,15080,15080,0
20240704,104800,387472290,15080,15080,15080,15080,0
20240704,104700,387472290,15080,15080,15080,15080,0
20240704,104600,387472290,15080,15080,15080,15080,0
20240704,104500,387472290,15080,15080,15080,15080,0
20240704,104400,387472290,15080,15080,15080,15080,0
20240704,104300,387472290,15080,15080,15080,15080,0
20240704,104200,387472290,15080,15020,15080,15020,4
20240704,104100,387412150,15000,15000,15000,15000,0
20240704,104000,387412150,15000,15000,15000,15000,0
20240704,103900,387412150,15000,15000,15000,15000,0
20240704,103800,387412150,15000,15000,15000,15000,0
20240704,103700,387412150,15000,15000,15000,15000,0
20240704,103600,387412150,15000,15000,15000,15000,0
20240704,103500,387412150,15000,15010,15010,15000,400
20240704,103400,381411940,15000,15000,15000,15000,0
20240704,103300,381411940,15000,15000,15010,15000,150
20240704,103200,379161830,14940,14940,14940,14940,0
20240704,103100,379161830,14940,14940,14940,14940,0
20240704,103000,379161830,14940,14940,14940,14940,0
20240704,102900,379161830,14940,14940,14940,14940,0
20240704,102800,379161830,14940,14940,14940,14940,0
20240704,102700,379161830,14940,14940,14940,14940,0
20240704,102600,379161830,14940,14890,14940,14890,2
20240704,102500,379132000,15000,14840,15000,14840,303
20240704,102400,374596780,14810,14850,14850,14810,200
20240704,102300,371630830,14980,14850,14980,14850,125
20240704,102200,369766830,14870,14870,14870,14870,0
20240704,102100,369766830,14870,14870,14870,14870,0
20240704,102000,369766830,14870,14850,14870,14850,80
20240704,101900,368577250,14850,14920,14920,14850,582
20240704,101800,359925580,14930,14930,14930,14930,0
20240704,101700,359925580,14930,14930,14930,14930,1
20240704,101600,359910650,14920,14920,14920,14920,8
20240704,101500,359791290,14920,14920,14920,14920,0
20240704,101400,359791290,14920,14920,14920,14920,0
20240704,101300,359791290,14920,14870,14920,14870,30
20240704,101200,359344240,14900,14900,14900,14900,0
20240704,101100,359344240,14900,14860,14900,14860,200
20240704,101000,356364280,14920,14840,14920,14840,170
20240704,100900,353831240,14920,14780,14920,14780,180
20240704,100800,351148180,14820,14780,14820,14780,12
20240704,100700,350970420,14790,14870,14950,14710,1269
20240704,100600,332295610,14760,14760,14870,14760,130
20240704,100500,330367730,14760,14770,14810,14730,294
20240704,100400,326026780,14750,14840,14840,14750,767
20240704,100300,314686110,14840,14890,14890,14840,1072
20240704,100200,298757620,14930,14960,14960,14930,125
20240704,100100,296889420,15090,14940,15090,14940,17
20240704,100000,296634000,14930,14890,14930,14890,190
20240704,095900,293801080,14870,14860,14870,14840,473
20240704,095800,286770820,14840,14940,14950,14800,3455
20240704,095700,235459370,14920,15010,15080,14920,1407
20240704,095600,214449530,15030,15010,15030,15010,314
20240704,095500,209733390,15010,15010,15010,15010,0
20240704,095400,209733390,15010,15010,15010,14980,292
20240704,095300,205353470,15080,15010,15080,15010,187
20240704,095200,202546520,15010,15010,15010,15010,184
20240704,095100,199784680,15010,15030,15030,14980,453
20240704,095000,192986980,15040,15060,15070,15040,680
20240704,094900,182754940,15070,15070,15070,15070,50
20240704,094800,182001440,15090,15010,15090,14950,1567
20240704,094700,158439200,15000,15000,15020,15000,101
20240704,094600,156922580,15000,15000,15000,15000,47
20240704,094500,156217580,15000,14970,15010,14970,223
20240704,094400,152871970,15000,14950,15000,14950,305
20240704,094300,148310110,14960,14970,14970,14960,238
20240704,094200,144748250,15060,15060,15060,15060,0
20240704,094100,144748250,15060,15060,15060,15060,0
20240704,094000,144748250,15060,15060,15060,15060,0
20240704,093900,144748250,15060,15020,15060,15020,2
20240704,093800,144718170,15000,15020,15020,14970,694
20240704,093700,134305440,15070,15070,15070,15070,0
20240704,093600,134305440,15070,15070,15070,15070,0
20240704,093500,134305440,15070,15070,15070,15070,0
20240704,093400,134305440,15070,15070,15070,15070,0
20240704,093300,134305440,15070,15070,15070,15070,0
20240704,093200,134305440,15070,15090,15100,15020,18
20240704,093100,134034160,15120,15120,15120,15120,0
20240704,093000,134034160,15120,15070,15140,15070,20
20240704,092900,133732360,15070,15060,15100,15060,23
20240704,092800,133385190,15100,15060,15100,15060,2
20240704,092700,133355030,15010,15000,15010,15000,20
20240704,092600,133054880,15000,15020,15090,15000,67
20240704,092500,132048470,15000,15000,15000,15000,300
20240704,092400,127548470,15000,15000,15000,15000,0
20240704,092300,127548470,15000,15050,15050,15000,186
20240704,092200,124755030,15090,15090,15100,15090,21
20240704,092100,124438050,15100,15000,15100,15000,448
20240704,092000,117711220,15010,15050,15100,15010,907
20240704,091900,104086330,15170,15050,15170,15050,941
20240704,091800,89914770,15030,15050,15060,15030,77
20240704,091700,88756390,15060,15020,15120,15010,46
20240704,091600,88062310,14960,14980,15030,14960,133
20240704,091500,86070000,15120,15010,15120,15010,2
20240704,091400,86039870,15120,14950,15120,14920,887
20240704,091300,72771390,15120,15010,15120,14900,984
20240704,091200,58038540,15120,15150,15170,14950,1873
20240704,091100,29917660,15100,15050,15140,15040,1211
20240704,091000,11605520,15150,15090,15150,15090,23
20240704,090900,11257130,15150,15080,15150,15030,74
20240704,090800,10142170,15150,15080,15160,15030,60
20240704,090700,9236410,15020,15020,15020,15020,30
20240704,090600,8785810,15170,15090,15170,15000,211
20240704,090500,5614240,15180,15180,15180,15180,0
20240704,090400,5614240,15180,15020,15180,15020,31
20240704,090300,5145840,15020,15110,15110,15020,81
20240704,090200,3924720,15120,15000,15120,15000,138
20240704,090100,1842720,15000,15000,15000,15000,0
20240704,090000,1842720,15000,15200,15200,15000,122