KissMeData/217880/min/candle-20230703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,201200,1002033200,14320,14320,14320,14320,470
20230703,201100,1002033200,14320,14320,14320,14320,0
20230703,201000,1002033200,14320,14320,14320,14320,0
20230703,200900,1002033200,14320,14320,14320,14320,0
20230703,200800,1002033200,14320,14320,14320,14320,0
20230703,200700,1002033200,14320,14320,14320,14320,0
20230703,200600,1002033200,14320,14320,14320,14320,0
20230703,200500,1002033200,14320,14320,14320,14320,0
20230703,200400,1002033200,14320,14320,14320,14320,0
20230703,200300,1002033200,14320,14320,14320,14320,0
20230703,200200,1002033200,14320,14320,14320,14320,0
20230703,200100,1002033200,14320,14320,14320,14320,0
20230703,200000,1002033200,14320,14320,14320,14320,0
20230703,195900,1002033200,14320,14320,14320,14320,0
20230703,195800,1002033200,14320,14320,14320,14320,0
20230703,195700,1002033200,14320,14320,14320,14320,0
20230703,195600,1002033200,14320,14320,14320,14320,0
20230703,195500,1002033200,14320,14320,14320,14320,0
20230703,195400,1002033200,14320,14320,14320,14320,0
20230703,195300,1002033200,14320,14320,14320,14320,0
20230703,195200,1002033200,14320,14320,14320,14320,0
20230703,195100,1002033200,14320,14320,14320,14320,0
20230703,195000,1002033200,14320,14320,14320,14320,0
20230703,194900,1002033200,14320,14320,14320,14320,0
20230703,194800,1002033200,14320,14320,14320,14320,0
20230703,194700,1002033200,14320,14320,14320,14320,0
20230703,194600,1002033200,14320,14320,14320,14320,0
20230703,194500,1002033200,14320,14320,14320,14320,0
20230703,194400,1002033200,14320,14320,14320,14320,0
20230703,194300,1002033200,14320,14320,14320,14320,0
20230703,194200,1002033200,14320,14320,14320,14320,470
20230703,194100,1002033200,14320,14320,14320,14320,0
20230703,194000,1002033200,14320,14320,14320,14320,0
20230703,193900,1002033200,14320,14320,14320,14320,0
20230703,193800,1002033200,14320,14320,14320,14320,0
20230703,193700,1002033200,14320,14320,14320,14320,0
20230703,193600,1002033200,14320,14320,14320,14320,0
20230703,193500,1002033200,14320,14320,14320,14320,0
20230703,193400,1002033200,14320,14320,14320,14320,0
20230703,193300,1002033200,14320,14320,14320,14320,0
20230703,193200,1002033200,14320,14320,14320,14320,0
20230703,193100,1002033200,14320,14320,14320,14320,0
20230703,193000,1002033200,14320,14320,14320,14320,0
20230703,192900,1002033200,14320,14320,14320,14320,0
20230703,192800,1002033200,14320,14320,14320,14320,0
20230703,192700,1002033200,14320,14320,14320,14320,0
20230703,192600,1002033200,14320,14320,14320,14320,0
20230703,192500,1002033200,14320,14320,14320,14320,0
20230703,192400,1002033200,14320,14320,14320,14320,0
20230703,192300,1002033200,14320,14320,14320,14320,0
20230703,192200,1002033200,14320,14320,14320,14320,0
20230703,192100,1002033200,14320,14320,14320,14320,0
20230703,192000,1002033200,14320,14320,14320,14320,0
20230703,191900,1002033200,14320,14320,14320,14320,0
20230703,191800,1002033200,14320,14320,14320,14320,0
20230703,191700,1002033200,14320,14320,14320,14320,0
20230703,191600,1002033200,14320,14320,14320,14320,0
20230703,191500,1002033200,14320,14320,14320,14320,0
20230703,191400,1002033200,14320,14320,14320,14320,0
20230703,191300,1002033200,14320,14320,14320,14320,0
20230703,191200,1002033200,14320,14320,14320,14320,470
20230703,191100,1002033200,14320,14320,14320,14320,0
20230703,191000,1002033200,14320,14320,14320,14320,0
20230703,190900,1002033200,14320,14320,14320,14320,0
20230703,190800,1002033200,14320,14320,14320,14320,0
20230703,190700,1002033200,14320,14320,14320,14320,0
20230703,190600,1002033200,14320,14320,14320,14320,0
20230703,190500,1002033200,14320,14320,14320,14320,0
20230703,190400,1002033200,14320,14320,14320,14320,0
20230703,190300,1002033200,14320,14320,14320,14320,0
20230703,190200,1002033200,14320,14320,14320,14320,0
20230703,190100,1002033200,14320,14320,14320,14320,0
20230703,190000,1002033200,14320,14320,14320,14320,0
20230703,185900,1002033200,14320,14320,14320,14320,0
20230703,185800,1002033200,14320,14320,14320,14320,0
20230703,185700,1002033200,14320,14320,14320,14320,0
20230703,185600,1002033200,14320,14320,14320,14320,0
20230703,185500,1002033200,14320,14320,14320,14320,0
20230703,185400,1002033200,14320,14320,14320,14320,0
20230703,185300,1002033200,14320,14320,14320,14320,0
20230703,185200,1002033200,14320,14320,14320,14320,0
20230703,185100,1002033200,14320,14320,14320,14320,0
20230703,185000,1002033200,14320,14320,14320,14320,0
20230703,184900,1002033200,14320,14320,14320,14320,0
20230703,184800,1002033200,14320,14320,14320,14320,0
20230703,184700,1002033200,14320,14320,14320,14320,0
20230703,184600,1002033200,14320,14320,14320,14320,0
20230703,184500,1002033200,14320,14320,14320,14320,0
20230703,184400,1002033200,14320,14320,14320,14320,0
20230703,184300,1002033200,14320,14320,14320,14320,0
20230703,184200,1002033200,14320,14320,14320,14320,470
20230703,184100,1002033200,14320,14320,14320,14320,0
20230703,184000,1002033200,14320,14320,14320,14320,0
20230703,183900,1002033200,14320,14320,14320,14320,0
20230703,183800,1002033200,14320,14320,14320,14320,0
20230703,183700,1002033200,14320,14320,14320,14320,0
20230703,183600,1002033200,14320,14320,14320,14320,0
20230703,183500,1002033200,14320,14320,14320,14320,0
20230703,183400,1002033200,14320,14320,14320,14320,0
20230703,183300,1002033200,14320,14320,14320,14320,0
20230703,183200,1002033200,14320,14320,14320,14320,0
20230703,183100,1002033200,14320,14320,14320,14320,0
20230703,183000,1002033200,14320,14320,14320,14320,0
20230703,182900,1002033200,14320,14320,14320,14320,0
20230703,182800,1002033200,14320,14320,14320,14320,0
20230703,182700,1002033200,14320,14320,14320,14320,0
20230703,182600,1002033200,14320,14320,14320,14320,0
20230703,182500,1002033200,14320,14320,14320,14320,0
20230703,182400,1002033200,14320,14320,14320,14320,0
20230703,182300,1002033200,14320,14320,14320,14320,0
20230703,182200,1002033200,14320,14320,14320,14320,0
20230703,182100,1002033200,14320,14320,14320,14320,0
20230703,182000,1002033200,14320,14320,14320,14320,0
20230703,181900,1002033200,14320,14320,14320,14320,0
20230703,181800,1002033200,14320,14320,14320,14320,0
20230703,181700,1002033200,14320,14320,14320,14320,0
20230703,181600,1002033200,14320,14320,14320,14320,0
20230703,181500,1002033200,14320,14320,14320,14320,0
20230703,181400,1002033200,14320,14320,14320,14320,0
20230703,181300,1002033200,14320,14320,14320,14320,0
20230703,181200,1002033200,14320,14320,14320,14320,470
20230703,181100,1002033200,14320,14320,14320,14320,0
20230703,181000,1002033200,14320,14320,14320,14320,0
20230703,180900,1002033200,14320,14320,14320,14320,0
20230703,180800,1002033200,14320,14320,14320,14320,0
20230703,180700,1002033200,14320,14320,14320,14320,0
20230703,180600,1002033200,14320,14320,14320,14320,0
20230703,180500,1002033200,14320,14320,14320,14320,0
20230703,180400,1002033200,14320,14320,14320,14320,0
20230703,180300,1002033200,14320,14320,14320,14320,0
20230703,180200,1002033200,14320,14320,14320,14320,0
20230703,180100,1002033200,14320,14320,14320,14320,0
20230703,180000,1002033200,14320,14320,14320,14320,0
20230703,175900,1002033200,14320,14320,14320,14320,0
20230703,175800,1002033200,14320,14320,14320,14320,0
20230703,175700,1002033200,14320,14320,14320,14320,0
20230703,175600,1002033200,14320,14320,14320,14320,0
20230703,175500,1002033200,14320,14320,14320,14320,0
20230703,175400,1002033200,14320,14320,14320,14320,0
20230703,175300,1002033200,14320,14320,14320,14320,0
20230703,175200,1002033200,14320,14320,14320,14320,0
20230703,175100,1002033200,14320,14320,14320,14320,0
20230703,175000,1002033200,14320,14320,14320,14320,0
20230703,174900,1002033200,14320,14320,14320,14320,0
20230703,174800,1002033200,14320,14320,14320,14320,0
20230703,174700,1002033200,14320,14320,14320,14320,0
20230703,174600,1002033200,14320,14320,14320,14320,0
20230703,174500,1002033200,14320,14320,14320,14320,0
20230703,174400,1002033200,14320,14320,14320,14320,0
20230703,174300,1002033200,14320,14320,14320,14320,0
20230703,174200,1002033200,14320,14320,14320,14320,470
20230703,174100,1002033200,14320,14320,14320,14320,0
20230703,174000,1002033200,14320,14320,14320,14320,0
20230703,173900,1002033200,14320,14320,14320,14320,0
20230703,173800,1002033200,14320,14320,14320,14320,0
20230703,173700,1002033200,14320,14320,14320,14320,0
20230703,173600,1002033200,14320,14320,14320,14320,0
20230703,173500,1002033200,14320,14320,14320,14320,0
20230703,173400,1002033200,14320,14320,14320,14320,0
20230703,173300,1002033200,14320,14320,14320,14320,0
20230703,173200,1002033200,14320,14320,14320,14320,0
20230703,173100,1002033200,14320,14320,14320,14320,0
20230703,173000,1002033200,14320,14320,14320,14320,0
20230703,172900,1002033200,14320,14320,14320,14320,0
20230703,172800,1002033200,14320,14320,14320,14320,0
20230703,172700,1002033200,14320,14320,14320,14320,0
20230703,172600,1002033200,14320,14320,14320,14320,0
20230703,172500,1002033200,14320,14320,14320,14320,0
20230703,172400,1002033200,14320,14320,14320,14320,0
20230703,172300,1002033200,14320,14320,14320,14320,0
20230703,172200,1002033200,14320,14320,14320,14320,0
20230703,172100,1002033200,14320,14320,14320,14320,0
20230703,172000,1002033200,14320,14320,14320,14320,0
20230703,171900,1002033200,14320,14320,14320,14320,0
20230703,171800,1002033200,14320,14320,14320,14320,0
20230703,171700,1002033200,14320,14320,14320,14320,0
20230703,171600,1002033200,14320,14320,14320,14320,0
20230703,171500,1002033200,14320,14320,14320,14320,0
20230703,171400,1002033200,14320,14320,14320,14320,0
20230703,171300,1002033200,14320,14320,14320,14320,0
20230703,171200,1002033200,14320,14320,14320,14320,470
20230703,171100,1002033200,14320,14320,14320,14320,0
20230703,171000,1002033200,14320,14320,14320,14320,0
20230703,170900,1002033200,14320,14320,14320,14320,0
20230703,170800,1002033200,14320,14320,14320,14320,0
20230703,170700,1002033200,14320,14320,14320,14320,0
20230703,170600,1002033200,14320,14320,14320,14320,0
20230703,170500,1002033200,14320,14320,14320,14320,0
20230703,170400,1002033200,14320,14320,14320,14320,0
20230703,170300,1002033200,14320,14320,14320,14320,0
20230703,170200,1002033200,14320,14320,14320,14320,0
20230703,170100,1002033200,14320,14320,14320,14320,0
20230703,170000,1002033200,14320,14320,14320,14320,0
20230703,165900,1002033200,14320,14320,14320,14320,0
20230703,165800,1002033200,14320,14320,14320,14320,0
20230703,165700,1002033200,14320,14320,14320,14320,0
20230703,165600,1002033200,14320,14320,14320,14320,0
20230703,165500,1002033200,14320,14320,14320,14320,0
20230703,165400,1002033200,14320,14320,14320,14320,0
20230703,165300,1002033200,14320,14320,14320,14320,0
20230703,165200,1002033200,14320,14320,14320,14320,0
20230703,165100,1002033200,14320,14320,14320,14320,0
20230703,165000,1002033200,14320,14320,14320,14320,0
20230703,164900,1002033200,14320,14320,14320,14320,0
20230703,164800,1002033200,14320,14320,14320,14320,0
20230703,164700,1002033200,14320,14320,14320,14320,0
20230703,164600,1002033200,14320,14320,14320,14320,0
20230703,164500,1002033200,14320,14320,14320,14320,0
20230703,164400,1002033200,14320,14320,14320,14320,0
20230703,164300,1002033200,14320,14320,14320,14320,0
20230703,164200,1002033200,14320,14320,14320,14320,470
20230703,164100,1002033200,14320,14320,14320,14320,0
20230703,164000,1002033200,14320,14320,14320,14320,0
20230703,163900,1002033200,14320,14320,14320,14320,0
20230703,163800,1002033200,14320,14320,14320,14320,0
20230703,163700,1002033200,14320,14320,14320,14320,0
20230703,163600,1002033200,14320,14320,14320,14320,0
20230703,163500,1002033200,14320,14320,14320,14320,0
20230703,163400,1002033200,14320,14320,14320,14320,0
20230703,163300,1002033200,14320,14320,14320,14320,0
20230703,163200,1002033200,14320,14320,14320,14320,0
20230703,163100,1002033200,14320,14320,14320,14320,0
20230703,163000,1002033200,14320,14320,14320,14320,0
20230703,162900,1002033200,14320,14320,14320,14320,0
20230703,162800,1002033200,14320,14320,14320,14320,0
20230703,162700,1002033200,14320,14320,14320,14320,0
20230703,162600,1002033200,14320,14320,14320,14320,0
20230703,162500,1002033200,14320,14320,14320,14320,0
20230703,162400,1002033200,14320,14320,14320,14320,0
20230703,162300,1002033200,14320,14320,14320,14320,0
20230703,162200,1002033200,14320,14320,14320,14320,0
20230703,162100,1002033200,14320,14320,14320,14320,0
20230703,162000,1002033200,14320,14320,14320,14320,0
20230703,161900,1002033200,14320,14320,14320,14320,0
20230703,161800,1002033200,14320,14320,14320,14320,0
20230703,161700,1002033200,14320,14320,14320,14320,0
20230703,161600,1002033200,14320,14320,14320,14320,0
20230703,161500,1002033200,14320,14320,14320,14320,0
20230703,161400,1002033200,14320,14320,14320,14320,0
20230703,161300,1002033200,14320,14320,14320,14320,0
20230703,161200,1002033200,14320,14320,14320,14320,470
20230703,161100,1002033200,14320,14320,14320,14320,0
20230703,161000,1002033200,14320,14320,14320,14320,0
20230703,160900,1002033200,14320,14320,14320,14320,0
20230703,160800,1002033200,14320,14320,14320,14320,0
20230703,160700,1002033200,14320,14320,14320,14320,0
20230703,160600,1002033200,14320,14320,14320,14320,0
20230703,160500,1002033200,14320,14320,14320,14320,0
20230703,160400,1002033200,14320,14320,14320,14320,0
20230703,160300,1002033200,14320,14320,14320,14320,0
20230703,160200,1002033200,14320,14320,14320,14320,0
20230703,160100,1002033200,14320,14320,14320,14320,0
20230703,160000,1002033200,14320,14320,14320,14320,0
20230703,155900,1002033200,14320,14320,14320,14320,0
20230703,155800,1002033200,14320,14320,14320,14320,0
20230703,155700,1002033200,14320,14320,14320,14320,0
20230703,155600,1002033200,14320,14320,14320,14320,0
20230703,155500,1002033200,14320,14320,14320,14320,0
20230703,155400,1002033200,14320,14320,14320,14320,0
20230703,155300,1002033200,14320,14320,14320,14320,0
20230703,155200,1002033200,14320,14320,14320,14320,0
20230703,155100,1002033200,14320,14320,14320,14320,0
20230703,155000,1002033200,14320,14320,14320,14320,0
20230703,154900,1002033200,14320,14320,14320,14320,0
20230703,154800,1002033200,14320,14320,14320,14320,0
20230703,154700,1002033200,14320,14320,14320,14320,0
20230703,154600,1002033200,14320,14320,14320,14320,0
20230703,154500,1002033200,14320,14320,14320,14320,0
20230703,154400,1002033200,14320,14320,14320,14320,0
20230703,154300,1002033200,14320,14320,14320,14320,0
20230703,154200,1002033200,14320,14320,14320,14320,470
20230703,154100,1002033200,14320,14320,14320,14320,0
20230703,154000,1002033200,14320,14320,14320,14320,0
20230703,153900,1002033200,14320,14320,14320,14320,0
20230703,153800,1002033200,14320,14320,14320,14320,0
20230703,153700,1002033200,14320,14320,14320,14320,0
20230703,153600,1002033200,14320,14320,14320,14320,0
20230703,153500,1002033200,14320,14320,14320,14320,0
20230703,153400,1002033200,14320,14320,14320,14320,0
20230703,153300,1002033200,14320,14320,14320,14320,0
20230703,153200,1002033200,14320,14320,14320,14320,0
20230703,153100,1002033200,14320,14320,14320,14320,0
20230703,153000,1002033200,14320,14320,14320,14320,470
20230703,152900,995302800,14310,14310,14310,14310,0
20230703,152800,995302800,14310,14310,14310,14310,0
20230703,152700,995302800,14310,14310,14310,14310,0
20230703,152600,995302800,14310,14310,14310,14310,0
20230703,152500,995302800,14310,14310,14310,14310,0
20230703,152400,995302800,14310,14310,14310,14310,0
20230703,152300,995302800,14310,14310,14310,14310,0
20230703,152200,995302800,14310,14310,14310,14310,0
20230703,152100,995302800,14310,14310,14310,14310,0
20230703,152000,995302800,14310,14310,14310,14310,0
20230703,151900,995302800,14310,14310,14310,14310,16
20230703,151800,995073840,14240,14240,14240,14240,31
20230703,151700,994632400,14320,14320,14320,14320,4
20230703,151600,994575120,14340,14340,14340,14340,9
20230703,151500,994446060,14360,14360,14360,14360,5
20230703,151400,994374260,14370,14370,14370,14370,1
20230703,151300,994359890,14370,14370,14370,14370,3
20230703,151200,994316780,14370,14290,14370,14290,250
20230703,151100,990729020,14240,14240,14240,14240,19
20230703,151000,990458460,14250,14250,14250,14250,5
20230703,150900,990387210,14250,14250,14250,14250,12
20230703,150800,990216210,14300,14300,14300,14300,86
20230703,150700,988986410,14300,14310,14310,14300,24
20230703,150600,988643110,14330,14330,14330,14330,0
20230703,150500,988643110,14330,14330,14330,14330,8
20230703,150400,988528470,14340,14350,14350,14340,16
20230703,150300,988299020,14240,14240,14240,14240,24
20230703,150200,987957260,14240,14240,14240,14240,0
20230703,150100,987957260,14240,14240,14240,14240,0
20230703,150000,987957260,14240,14250,14250,14240,53
20230703,145900,987202020,14270,14270,14270,14270,184
20230703,145800,984576340,14270,14270,14270,14270,83
20230703,145700,983391930,14270,14260,14270,14250,121
20230703,145600,981667260,14270,14270,14270,14270,16
20230703,145500,981438940,14270,14270,14270,14270,24
20230703,145400,981096460,14270,14270,14270,14270,0
20230703,145300,981096460,14270,14270,14270,14270,0
20230703,145200,981096460,14270,14270,14270,14270,0
20230703,145100,981096460,14270,14270,14270,14270,153
20230703,145000,978913150,14260,14260,14260,14260,0
20230703,144900,978913150,14260,14320,14320,14260,201
20230703,144800,976044930,14370,14370,14370,14370,0
20230703,144700,976044930,14370,14370,14370,14370,20
20230703,144600,975757530,14270,14270,14270,14270,0
20230703,144500,975757530,14270,14270,14270,14270,203
20230703,144400,972860720,14430,14430,14430,14430,0
20230703,144300,972860720,14430,14430,14430,14430,0
20230703,144200,972860720,14430,14430,14430,14430,0
20230703,144100,972860720,14430,14430,14430,14430,1
20230703,144000,972846290,14270,14270,14270,14270,24
20230703,143900,972503810,14270,14270,14270,14270,0
20230703,143800,972503810,14270,14270,14270,14270,0
20230703,143700,972503810,14270,14270,14270,14270,0
20230703,143600,972503810,14270,14280,14280,14270,629
20230703,143500,963527380,14270,14280,14280,14270,400
20230703,143400,957816380,14450,14450,14450,14450,0
20230703,143300,957816380,14450,14270,14450,14270,502
20230703,143200,950573490,14270,14270,14270,14270,143
20230703,143100,948532880,14270,14270,14270,14270,100
20230703,143000,947105880,14270,14270,14270,14270,9
20230703,142900,946977450,14280,14280,14280,14280,16
20230703,142800,946748970,14280,14280,14280,14280,0
20230703,142700,946748970,14280,14300,14300,14280,63
20230703,142600,945849130,14300,14300,14300,14300,260
20230703,142500,942131130,14350,14350,14350,14350,80
20230703,142400,940983130,14350,14350,14350,14350,517
20230703,142300,933564180,14390,14390,14390,14390,0
20230703,142200,933564180,14390,14390,14390,14390,0
20230703,142100,933564180,14390,14390,14390,14390,0
20230703,142000,933564180,14390,14380,14390,14380,29
20230703,141900,933146910,14400,14400,14400,14400,20
20230703,141800,932858910,14500,14500,14500,14500,0
20230703,141700,932858910,14500,14500,14500,14500,0
20230703,141600,932858910,14500,14500,14500,14500,0
20230703,141500,932858910,14500,14500,14500,14500,0
20230703,141400,932858910,14500,14500,14500,14500,106
20230703,141300,931321910,14500,14500,14500,14500,400
20230703,141200,925521910,14500,14500,14500,14500,200
20230703,141100,922621910,14500,14420,14500,14420,1187
20230703,141000,905415610,14450,14450,14450,14450,0
20230703,140900,905415610,14450,14450,14450,14450,10
20230703,140800,905271110,14450,14450,14450,14450,10
20230703,140700,905126610,14450,14450,14450,14450,25
20230703,140600,904765360,14450,14450,14450,14450,15
20230703,140500,904548610,14450,14450,14450,14450,11
20230703,140400,904389660,14490,14490,14490,14490,0
20230703,140300,904389660,14490,14490,14490,14490,0
20230703,140200,904389660,14490,14490,14490,14490,45
20230703,140100,903737610,14490,14490,14490,14490,0
20230703,140000,903737610,14490,14490,14490,14490,0
20230703,135900,903737610,14490,14490,14490,14490,78
20230703,135800,902607390,14270,14270,14270,14270,0
20230703,135700,902607390,14270,14270,14270,14270,0
20230703,135600,902607390,14270,14490,14490,14270,403
20230703,135500,896834830,14490,14490,14490,14490,112
20230703,135400,895211950,14490,14500,14500,14490,727
20230703,135300,884670520,14500,14500,14500,14500,483
20230703,135200,877667020,14490,14490,14490,14490,125
20230703,135100,875855770,14490,14490,14490,14490,65
20230703,135000,874913920,14490,14490,14490,14490,281
20230703,134900,870842230,14490,14480,14490,14480,700
20230703,134800,860699250,14480,14480,14480,14480,939
20230703,134700,847102530,14480,14480,14480,14480,85
20230703,134600,845871730,14470,14450,14470,14450,11
20230703,134500,845712580,14450,14480,14480,14450,47
20230703,134400,845032050,14470,14450,14470,14450,655
20230703,134300,835564600,14450,14370,14450,14350,5119
20230703,134200,761647450,14350,14350,14350,14350,0
20230703,134100,761647450,14350,14350,14350,14350,0
20230703,134000,761647450,14350,14350,14350,14350,45
20230703,133900,761001700,14380,14380,14380,14380,0
20230703,133800,761001700,14380,14380,14380,14380,4
20230703,133700,760944180,14390,14400,14400,14390,91
20230703,133600,759633790,14400,14400,14400,14400,0
20230703,133500,759633790,14400,14400,14400,14400,0
20230703,133400,759633790,14400,14400,14400,14400,200
20230703,133300,756753790,14400,14400,14400,14400,24
20230703,133200,756408190,14400,14400,14400,14400,10
20230703,133100,756264190,14400,14400,14400,14400,0
20230703,133000,756264190,14400,14400,14400,14400,0
20230703,132900,756264190,14400,14400,14400,14400,25
20230703,132800,755904190,14400,14400,14400,14400,0
20230703,132700,755904190,14400,14400,14400,14400,25
20230703,132600,755544190,14400,14430,14430,14400,1550
20230703,132500,733179190,14430,14430,14430,14430,100
20230703,132400,731736190,14400,14400,14400,14400,19
20230703,132300,731462590,14420,14430,14430,14420,289
20230703,132200,727292360,14430,14440,14450,14430,522
20230703,132100,719750270,14430,14430,14430,14430,0
20230703,132000,719750270,14430,14430,14430,14430,0
20230703,131900,719750270,14430,14430,14430,14430,10
20230703,131800,719605970,14420,14400,14420,14400,45
20230703,131700,718957670,14400,14400,14400,14400,0
20230703,131600,718957670,14400,14400,14400,14400,0
20230703,131500,718957670,14400,14400,14400,14400,10
20230703,131400,718813670,14400,14400,14400,14400,34
20230703,131300,718324070,14400,14400,14400,14400,30
20230703,131200,717892070,14400,14400,14400,14400,181
20230703,131100,715285670,14400,14400,14400,14400,24
20230703,131000,714940070,14400,14400,14400,14400,0
20230703,130900,714940070,14400,14400,14400,14400,10
20230703,130800,714796070,14400,14340,14400,14340,133
20230703,130700,712882050,14380,14390,14390,14380,2
20230703,130600,712853280,14380,14380,14380,14380,0
20230703,130500,712853280,14380,14380,14380,14380,0
20230703,130400,712853280,14380,14390,14390,14380,24
20230703,130300,712507970,14400,14400,14400,14400,0
20230703,130200,712507970,14400,14390,14450,14390,1589
20230703,130100,689613420,14260,14260,14260,14260,2
20230703,130000,689584900,14260,14260,14260,14260,8
20230703,125900,689470820,14250,14250,14250,14250,23
20230703,125800,689143070,14250,14250,14250,14250,29
20230703,125700,688729820,14250,14300,14300,14240,1995
20230703,125600,660281090,14400,14400,14400,14400,0
20230703,125500,660281090,14400,14400,14400,14400,370
20230703,125400,654953090,14400,14400,14400,14400,0
20230703,125300,654953090,14400,14400,14400,14400,0
20230703,125200,654953090,14400,14300,14400,14300,26
20230703,125100,654581190,14300,14300,14300,14300,0
20230703,125000,654581190,14300,14300,14300,14300,0
20230703,124900,654581190,14300,14300,14300,14300,0
20230703,124800,654581190,14300,14300,14300,14300,24
20230703,124700,654237990,14300,14300,14300,14300,0
20230703,124600,654237990,14300,14300,14310,14300,32
20230703,124500,653780370,14310,14310,14310,14310,14
20230703,124400,653580030,14390,14390,14390,14390,0
20230703,124300,653580030,14390,14390,14390,14390,0
20230703,124200,653580030,14390,14390,14390,14390,0
20230703,124100,653580030,14390,14390,14390,14390,23
20230703,124000,653249060,14410,14410,14410,14410,144
20230703,123900,651174020,14410,14410,14410,14410,0
20230703,123800,651174020,14410,14440,14440,14410,574
20230703,123700,642888340,14440,14430,14440,14430,36
20230703,123600,642368850,14410,14410,14410,14410,4
20230703,123500,642311210,14410,14410,14410,14410,1
20230703,123400,642296800,14410,14410,14410,14410,15
20230703,123300,642080650,14410,14410,14410,14410,129
20230703,123200,640221760,14410,14410,14410,14410,0
20230703,123100,640221760,14410,14360,14410,14360,990
20230703,123000,625965560,14250,14260,14260,14250,24
20230703,122900,625623360,14230,14230,14230,14230,0
20230703,122800,625623360,14230,14230,14230,14230,25
20230703,122700,625267610,14230,14250,14250,14230,12
20230703,122600,625096830,14290,14290,14290,14290,3
20230703,122500,625053960,14320,14320,14320,14320,0
20230703,122400,625053960,14320,14320,14320,14320,0
20230703,122300,625053960,14320,14320,14320,14320,25
20230703,122200,624695960,14380,14380,14380,14380,0
20230703,122100,624695960,14380,14380,14380,14380,0
20230703,122000,624695960,14380,14380,14380,14380,10
20230703,121900,624552160,14400,14400,14400,14400,0
20230703,121800,624552160,14400,14400,14400,14400,0
20230703,121700,624552160,14400,14280,14400,14280,200
20230703,121600,621688320,14360,14360,14360,14360,0
20230703,121500,621688320,14360,14360,14360,14360,0
20230703,121400,621688320,14360,14360,14360,14360,1
20230703,121300,621673960,14220,14220,14220,14220,206
20230703,121200,618744640,14220,14220,14220,14220,100
20230703,121100,617322640,14220,14240,14240,14220,1249
20230703,121000,599559220,14240,14240,14240,14240,0
20230703,120900,599559220,14240,14240,14240,14240,0
20230703,120800,599559220,14240,14240,14240,14240,0
20230703,120700,599559220,14240,14240,14240,14240,25
20230703,120600,599203220,14240,14240,14240,14240,10
20230703,120500,599060820,14240,14240,14240,14240,0
20230703,120400,599060820,14240,14250,14250,14240,24
20230703,120300,598718840,14250,14250,14250,14250,0
20230703,120200,598718840,14250,14250,14260,14250,54
20230703,120100,597949280,14370,14370,14370,14370,0
20230703,120000,597949280,14370,14370,14370,14370,0
20230703,115900,597949280,14370,14370,14370,14370,0
20230703,115800,597949280,14370,14370,14370,14370,0
20230703,115700,597949280,14370,14370,14370,14370,0
20230703,115600,597949280,14370,14370,14370,14370,0
20230703,115500,597949280,14370,14370,14370,14370,129
20230703,115400,596095550,14370,14370,14370,14370,1
20230703,115300,596081180,14380,14380,14380,14380,1
20230703,115200,596066800,14250,14250,14250,14250,24
20230703,115100,595724800,14240,14240,14240,14240,0
20230703,115000,595724800,14240,14240,14240,14240,0
20230703,114900,595724800,14240,14240,14240,14240,24
20230703,114800,595383040,14240,14240,14240,14240,30
20230703,114700,594955840,14240,14240,14240,14240,1
20230703,114600,594941600,14240,14240,14240,14240,23
20230703,114500,594614080,14240,14250,14250,14240,16
20230703,114400,594386230,14250,14250,14250,14250,285
20230703,114300,590324980,14380,14380,14380,14380,0
20230703,114200,590324980,14380,14380,14380,14380,0
20230703,114100,590324980,14380,14380,14380,14380,10
20230703,114000,590181180,14380,14380,14380,14380,0
20230703,113900,590181180,14380,14380,14380,14380,0
20230703,113800,590181180,14380,14380,14380,14380,54
20230703,113700,589404660,14380,14310,14380,14310,36
20230703,113600,588888860,14380,14380,14380,14380,0
20230703,113500,588888860,14380,14380,14380,14380,0
20230703,113400,588888860,14380,14380,14380,14380,10
20230703,113300,588745060,14320,14320,14320,14320,0
20230703,113200,588745060,14320,14320,14320,14320,0
20230703,113100,588745060,14320,14320,14320,14320,5
20230703,113000,588673460,14320,14320,14320,14320,25
20230703,112900,588315460,14320,14320,14320,14320,72
20230703,112800,587284420,14340,14360,14360,14340,2
20230703,112700,587255720,14380,14390,14390,14380,2
20230703,112600,587226950,14390,14390,14390,14390,10
20230703,112500,587083050,14400,14380,14400,14380,113
20230703,112400,585456350,14410,14410,14410,14410,0
20230703,112300,585456350,14410,14410,14410,14410,1
20230703,112200,585441940,14410,14410,14410,14410,52
20230703,112100,584692620,14410,14410,14410,14410,0
20230703,112000,584692620,14410,14220,14410,14220,75
20230703,111900,583616620,14220,14230,14230,14220,35
20230703,111800,583118820,14230,14240,14240,14230,303
20230703,111700,578806100,14470,14470,14470,14470,0
20230703,111600,578806100,14470,14470,14470,14470,1
20230703,111500,578791630,14470,14470,14470,14470,0
20230703,111400,578791630,14470,14470,14470,14470,166
20230703,111300,576389610,14470,14470,14470,14470,0
20230703,111200,576389610,14470,14390,14470,14390,1400
20230703,111100,556157410,14440,14440,14440,14440,0
20230703,111000,556157410,14440,14440,14440,14440,0
20230703,110900,556157410,14440,14440,14440,14440,10
20230703,110800,556013010,14450,14430,14450,14430,258
20230703,110700,552285600,14430,14380,14430,14380,642
20230703,110600,543034500,14180,14180,14180,14180,0
20230703,110500,543034500,14180,14180,14180,14180,0
20230703,110400,543034500,14180,14180,14180,14180,24
20230703,110300,542694180,14150,14150,14150,14150,0
20230703,110200,542694180,14150,14150,14150,14150,0
20230703,110100,542694180,14150,14150,14150,14150,0
20230703,110000,542694180,14150,14380,14410,14150,1129
20230703,105900,526444680,14380,14330,14380,14330,1070
20230703,105800,511061580,14370,14370,14370,14370,27
20230703,105700,510673590,14370,14290,14370,14290,1201
20230703,105600,493468820,14270,14270,14270,14270,0
20230703,105500,493468820,14270,14280,14280,14270,24
20230703,105400,493126140,14310,14310,14310,14310,0
20230703,105300,493126140,14310,14290,14310,14290,1200
20230703,105200,475965990,14100,14100,14100,14100,0
20230703,105100,475965990,14100,14100,14100,14100,0
20230703,105000,475965990,14100,14100,14100,14100,0
20230703,104900,475965990,14100,14100,14100,14100,25
20230703,104800,475613490,14100,14300,14300,14100,264
20230703,104700,471848290,14300,14240,14300,14240,429
20230703,104600,465727060,14240,14090,14240,14090,26
20230703,104500,465360570,14090,14220,14220,14090,160
20230703,104400,463086410,14220,14150,14220,14150,502
20230703,104300,455960700,14220,14220,14220,14220,0
20230703,104200,455960700,14220,14220,14220,14220,0
20230703,104100,455960700,14220,14220,14220,14220,17
20230703,104000,455718960,14060,14060,14060,14060,0
20230703,103900,455718960,14060,14060,14060,14060,0
20230703,103800,455718960,14060,14060,14060,14060,24
20230703,103700,455381520,14060,14130,14130,14060,479
20230703,103600,448622000,14130,14130,14130,14130,0
20230703,103500,448622000,14130,14130,14130,14130,0
20230703,103400,448622000,14130,14130,14130,14130,24
20230703,103300,448282880,14120,14120,14120,14120,0
20230703,103200,448282880,14120,14120,14120,14120,31
20230703,103100,447845160,14050,14050,14050,14050,25
20230703,103000,447493910,14050,14050,14050,14050,0
20230703,102900,447493910,14050,14050,14050,14050,2
20230703,102800,447465810,14050,14050,14050,14050,0
20230703,102700,447465810,14050,14050,14050,14050,24
20230703,102600,447128610,14050,14050,14050,14050,152
20230703,102500,444993010,14190,14190,14190,14180,51
20230703,102400,444269560,14220,14220,14220,14220,1
20230703,102300,444255340,14300,14300,14300,14300,0
20230703,102200,444255340,14300,14300,14300,14300,0
20230703,102100,444255340,14300,14300,14300,14300,0
20230703,102000,444255340,14300,14300,14300,14300,0
20230703,101900,444255340,14300,14300,14300,14300,0
20230703,101800,444255340,14300,14270,14300,14270,300
20230703,101700,439966060,14300,14300,14300,14300,0
20230703,101600,439966060,14300,14300,14300,14300,0
20230703,101500,439966060,14300,14300,14300,14300,0
20230703,101400,439966060,14300,14300,14300,14300,0
20230703,101300,439966060,14300,14020,14300,14020,500
20230703,101200,432838710,14030,14040,14270,14030,179
20230703,101100,430326400,14040,14070,14070,14040,22
20230703,101000,430017490,14040,14050,14110,14040,21
20230703,100900,429722500,14250,14250,14250,14250,0
20230703,100800,429722500,14250,14250,14250,14250,0
20230703,100700,429722500,14250,14250,14250,14250,1
20230703,100600,429708250,14040,14040,14040,14040,1
20230703,100500,429694210,14380,14380,14380,14380,0
20230703,100400,429694210,14380,14380,14380,14380,0
20230703,100300,429694210,14380,14380,14380,14380,1
20230703,100200,429679830,14400,14400,14400,14400,0
20230703,100100,429679830,14400,14400,14400,14400,147
20230703,100000,427563030,14400,14200,14400,14200,270
20230703,095900,423681030,14400,14390,14400,14390,454
20230703,095800,417143450,14400,13960,14400,13960,801
20230703,095700,405616790,14390,14200,14390,14200,1001
20230703,095600,391244210,14200,14200,14200,14200,0
20230703,095500,391244210,14200,14200,14200,14200,1
20230703,095400,391230010,13900,13900,13900,13900,0
20230703,095300,391230010,13900,13890,13900,13890,201
20230703,095200,388437860,13890,14390,14390,13890,250
20230703,095100,384940360,14390,14360,14390,14050,400
20230703,095000,379237810,14370,14360,14370,14360,559
20230703,094900,371206580,14370,14370,14370,14370,0
20230703,094800,371206580,14370,14370,14370,14370,5
20230703,094700,371134730,14370,13860,14370,13860,1307
20230703,094600,352685030,13860,13820,13860,13780,378
20230703,094500,347464350,13800,13820,13820,13800,45
20230703,094400,346843330,13850,13850,13850,13850,0
20230703,094300,346843330,13850,13850,13850,13850,0
20230703,094200,346843330,13850,13850,13850,13850,389
20230703,094100,341455680,13850,13850,13850,13850,209
20230703,094000,338561030,13850,13850,13850,13850,57
20230703,093900,337771580,13850,13850,13850,13850,25
20230703,093800,337425330,13860,13860,13860,13860,1
20230703,093700,337411470,13860,13860,13860,13860,103
20230703,093600,335983890,13860,13860,13860,13860,300
20230703,093500,331825890,13860,13990,14040,13860,620
20230703,093400,323216800,13990,13990,13990,13990,0
20230703,093300,323216800,13990,13990,13990,13990,1
20230703,093200,323202810,13860,13860,13860,13860,9
20230703,093100,323078070,13860,13900,13900,13860,190
20230703,093000,320442670,13900,13900,13900,13900,629
20230703,092900,311699570,13900,13900,13900,13900,22
20230703,092800,311393770,13850,13850,13850,13850,11
20230703,092700,311241420,13850,13850,13990,13850,212
20230703,092600,308305050,13800,13790,13800,13790,658
20230703,092500,299224700,13800,13850,13850,13800,1199
20230703,092400,282669670,13850,13850,13850,13850,1045
20230703,092300,268196420,13850,13850,13850,13850,536
20230703,092200,260772820,13850,13850,13850,13850,1114
20230703,092100,245343920,13850,13850,13850,13850,100
20230703,092000,243958920,13850,13810,13850,13810,434
20230703,091900,237953300,13850,13900,13900,13850,247
20230703,091800,234521900,13900,13900,13900,13900,0
20230703,091700,234521900,13900,13900,13900,13900,13
20230703,091600,234341200,13900,13910,13910,13900,368
20230703,091500,229225790,13900,13900,13900,13900,0
20230703,091400,229225790,13900,14440,14440,13900,101
20230703,091300,227773560,14430,14450,14450,14430,230
20230703,091200,224452660,14480,14470,14480,13800,1201
20230703,091100,207131960,14470,14300,14480,14300,1778
20230703,091000,181470660,14360,14200,14360,14200,852
20230703,090900,169340670,14200,14200,14200,14090,967
20230703,090800,155610090,14200,13780,14200,13780,4404
20230703,090700,94037000,13790,13780,13790,13780,190
20230703,090600,91418480,13780,13790,13800,13780,107
20230703,090500,89943000,13700,13490,13700,13490,1177
20230703,090400,73997620,13490,13480,13490,13480,903
20230703,090300,61823530,13480,13480,13480,13480,363
20230703,090200,56930290,13490,13480,13490,13450,897
20230703,090100,44848210,13160,13490,13490,13160,792
20230703,090000,34350580,13490,13000,13500,13000,2611