KissMeData/403550/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,210400,512687930,15630,15630,15630,15630,124
20230705,210300,512687930,15630,15630,15630,15630,0
20230705,210200,512687930,15630,15630,15630,15630,0
20230705,210100,512687930,15630,15630,15630,15630,0
20230705,210000,512687930,15630,15630,15630,15630,0
20230705,205900,512687930,15630,15630,15630,15630,0
20230705,205800,512687930,15630,15630,15630,15630,0
20230705,205700,512687930,15630,15630,15630,15630,0
20230705,205600,512687930,15630,15630,15630,15630,0
20230705,205500,512687930,15630,15630,15630,15630,0
20230705,205400,512687930,15630,15630,15630,15630,0
20230705,205300,512687930,15630,15630,15630,15630,0
20230705,205200,512687930,15630,15630,15630,15630,0
20230705,205100,512687930,15630,15630,15630,15630,0
20230705,205000,512687930,15630,15630,15630,15630,0
20230705,204900,512687930,15630,15630,15630,15630,0
20230705,204800,512687930,15630,15630,15630,15630,0
20230705,204700,512687930,15630,15630,15630,15630,0
20230705,204600,512687930,15630,15630,15630,15630,0
20230705,204500,512687930,15630,15630,15630,15630,0
20230705,204400,512687930,15630,15630,15630,15630,0
20230705,204300,512687930,15630,15630,15630,15630,0
20230705,204200,512687930,15630,15630,15630,15630,0
20230705,204100,512687930,15630,15630,15630,15630,0
20230705,204000,512687930,15630,15630,15630,15630,0
20230705,203900,512687930,15630,15630,15630,15630,0
20230705,203800,512687930,15630,15630,15630,15630,0
20230705,203700,512687930,15630,15630,15630,15630,0
20230705,203600,512687930,15630,15630,15630,15630,0
20230705,203500,512687930,15630,15630,15630,15630,0
20230705,203400,512687930,15630,15630,15630,15630,124
20230705,203300,512687930,15630,15630,15630,15630,0
20230705,203200,512687930,15630,15630,15630,15630,0
20230705,203100,512687930,15630,15630,15630,15630,0
20230705,203000,512687930,15630,15630,15630,15630,0
20230705,202900,512687930,15630,15630,15630,15630,0
20230705,202800,512687930,15630,15630,15630,15630,0
20230705,202700,512687930,15630,15630,15630,15630,0
20230705,202600,512687930,15630,15630,15630,15630,0
20230705,202500,512687930,15630,15630,15630,15630,0
20230705,202400,512687930,15630,15630,15630,15630,0
20230705,202300,512687930,15630,15630,15630,15630,0
20230705,202200,512687930,15630,15630,15630,15630,0
20230705,202100,512687930,15630,15630,15630,15630,0
20230705,202000,512687930,15630,15630,15630,15630,0
20230705,201900,512687930,15630,15630,15630,15630,0
20230705,201800,512687930,15630,15630,15630,15630,0
20230705,201700,512687930,15630,15630,15630,15630,0
20230705,201600,512687930,15630,15630,15630,15630,0
20230705,201500,512687930,15630,15630,15630,15630,0
20230705,201400,512687930,15630,15630,15630,15630,0
20230705,201300,512687930,15630,15630,15630,15630,0
20230705,201200,512687930,15630,15630,15630,15630,0
20230705,201100,512687930,15630,15630,15630,15630,0
20230705,201000,512687930,15630,15630,15630,15630,0
20230705,200900,512687930,15630,15630,15630,15630,0
20230705,200800,512687930,15630,15630,15630,15630,0
20230705,200700,512687930,15630,15630,15630,15630,0
20230705,200600,512687930,15630,15630,15630,15630,0
20230705,200500,512687930,15630,15630,15630,15630,0
20230705,200400,512687930,15630,15630,15630,15630,124
20230705,200300,512687930,15630,15630,15630,15630,0
20230705,200200,512687930,15630,15630,15630,15630,0
20230705,200100,512687930,15630,15630,15630,15630,0
20230705,200000,512687930,15630,15630,15630,15630,0
20230705,195900,512687930,15630,15630,15630,15630,0
20230705,195800,512687930,15630,15630,15630,15630,0
20230705,195700,512687930,15630,15630,15630,15630,0
20230705,195600,512687930,15630,15630,15630,15630,0
20230705,195500,512687930,15630,15630,15630,15630,0
20230705,195400,512687930,15630,15630,15630,15630,0
20230705,195300,512687930,15630,15630,15630,15630,0
20230705,195200,512687930,15630,15630,15630,15630,0
20230705,195100,512687930,15630,15630,15630,15630,0
20230705,195000,512687930,15630,15630,15630,15630,0
20230705,194900,512687930,15630,15630,15630,15630,0
20230705,194800,512687930,15630,15630,15630,15630,0
20230705,194700,512687930,15630,15630,15630,15630,0
20230705,194600,512687930,15630,15630,15630,15630,0
20230705,194500,512687930,15630,15630,15630,15630,0
20230705,194400,512687930,15630,15630,15630,15630,0
20230705,194300,512687930,15630,15630,15630,15630,0
20230705,194200,512687930,15630,15630,15630,15630,0
20230705,194100,512687930,15630,15630,15630,15630,0
20230705,194000,512687930,15630,15630,15630,15630,0
20230705,193900,512687930,15630,15630,15630,15630,0
20230705,193800,512687930,15630,15630,15630,15630,0
20230705,193700,512687930,15630,15630,15630,15630,0
20230705,193600,512687930,15630,15630,15630,15630,0
20230705,193500,512687930,15630,15630,15630,15630,0
20230705,193400,512687930,15630,15630,15630,15630,124
20230705,193300,512687930,15630,15630,15630,15630,0
20230705,193200,512687930,15630,15630,15630,15630,0
20230705,193100,512687930,15630,15630,15630,15630,0
20230705,193000,512687930,15630,15630,15630,15630,0
20230705,192900,512687930,15630,15630,15630,15630,0
20230705,192800,512687930,15630,15630,15630,15630,0
20230705,192700,512687930,15630,15630,15630,15630,0
20230705,192600,512687930,15630,15630,15630,15630,0
20230705,192500,512687930,15630,15630,15630,15630,0
20230705,192400,512687930,15630,15630,15630,15630,0
20230705,192300,512687930,15630,15630,15630,15630,0
20230705,192200,512687930,15630,15630,15630,15630,0
20230705,192100,512687930,15630,15630,15630,15630,0
20230705,192000,512687930,15630,15630,15630,15630,0
20230705,191900,512687930,15630,15630,15630,15630,0
20230705,191800,512687930,15630,15630,15630,15630,0
20230705,191700,512687930,15630,15630,15630,15630,0
20230705,191600,512687930,15630,15630,15630,15630,0
20230705,191500,512687930,15630,15630,15630,15630,0
20230705,191400,512687930,15630,15630,15630,15630,0
20230705,191300,512687930,15630,15630,15630,15630,0
20230705,191200,512687930,15630,15630,15630,15630,0
20230705,191100,512687930,15630,15630,15630,15630,0
20230705,191000,512687930,15630,15630,15630,15630,0
20230705,190900,512687930,15630,15630,15630,15630,0
20230705,190800,512687930,15630,15630,15630,15630,0
20230705,190700,512687930,15630,15630,15630,15630,0
20230705,190600,512687930,15630,15630,15630,15630,0
20230705,190500,512687930,15630,15630,15630,15630,0
20230705,190400,512687930,15630,15630,15630,15630,124
20230705,190300,512687930,15630,15630,15630,15630,0
20230705,190200,512687930,15630,15630,15630,15630,0
20230705,190100,512687930,15630,15630,15630,15630,0
20230705,190000,512687930,15630,15630,15630,15630,0
20230705,185900,512687930,15630,15630,15630,15630,0
20230705,185800,512687930,15630,15630,15630,15630,0
20230705,185700,512687930,15630,15630,15630,15630,0
20230705,185600,512687930,15630,15630,15630,15630,0
20230705,185500,512687930,15630,15630,15630,15630,0
20230705,185400,512687930,15630,15630,15630,15630,0
20230705,185300,512687930,15630,15630,15630,15630,0
20230705,185200,512687930,15630,15630,15630,15630,0
20230705,185100,512687930,15630,15630,15630,15630,0
20230705,185000,512687930,15630,15630,15630,15630,0
20230705,184900,512687930,15630,15630,15630,15630,0
20230705,184800,512687930,15630,15630,15630,15630,0
20230705,184700,512687930,15630,15630,15630,15630,0
20230705,184600,512687930,15630,15630,15630,15630,0
20230705,184500,512687930,15630,15630,15630,15630,0
20230705,184400,512687930,15630,15630,15630,15630,0
20230705,184300,512687930,15630,15630,15630,15630,0
20230705,184200,512687930,15630,15630,15630,15630,0
20230705,184100,512687930,15630,15630,15630,15630,0
20230705,184000,512687930,15630,15630,15630,15630,0
20230705,183900,512687930,15630,15630,15630,15630,0
20230705,183800,512687930,15630,15630,15630,15630,0
20230705,183700,512687930,15630,15630,15630,15630,0
20230705,183600,512687930,15630,15630,15630,15630,0
20230705,183500,512687930,15630,15630,15630,15630,0
20230705,183400,512687930,15630,15630,15630,15630,124
20230705,183300,512687930,15630,15630,15630,15630,0
20230705,183200,512687930,15630,15630,15630,15630,0
20230705,183100,512687930,15630,15630,15630,15630,0
20230705,183000,512687930,15630,15630,15630,15630,0
20230705,182900,512687930,15630,15630,15630,15630,0
20230705,182800,512687930,15630,15630,15630,15630,0
20230705,182700,512687930,15630,15630,15630,15630,0
20230705,182600,512687930,15630,15630,15630,15630,0
20230705,182500,512687930,15630,15630,15630,15630,0
20230705,182400,512687930,15630,15630,15630,15630,0
20230705,182300,512687930,15630,15630,15630,15630,0
20230705,182200,512687930,15630,15630,15630,15630,0
20230705,182100,512687930,15630,15630,15630,15630,0
20230705,182000,512687930,15630,15630,15630,15630,0
20230705,181900,512687930,15630,15630,15630,15630,0
20230705,181800,512687930,15630,15630,15630,15630,0
20230705,181700,512687930,15630,15630,15630,15630,0
20230705,181600,512687930,15630,15630,15630,15630,0
20230705,181500,512687930,15630,15630,15630,15630,0
20230705,181400,512687930,15630,15630,15630,15630,0
20230705,181300,512687930,15630,15630,15630,15630,0
20230705,181200,512687930,15630,15630,15630,15630,0
20230705,181100,512687930,15630,15630,15630,15630,0
20230705,181000,512687930,15630,15630,15630,15630,0
20230705,180900,512687930,15630,15630,15630,15630,0
20230705,180800,512687930,15630,15630,15630,15630,0
20230705,180700,512687930,15630,15630,15630,15630,0
20230705,180600,512687930,15630,15630,15630,15630,0
20230705,180500,512687930,15630,15630,15630,15630,0
20230705,180400,512687930,15630,15630,15630,15630,124
20230705,180300,512687930,15630,15630,15630,15630,0
20230705,180200,512687930,15630,15630,15630,15630,0
20230705,180100,512687930,15630,15630,15630,15630,0
20230705,180000,512687930,15630,15630,15630,15630,0
20230705,175900,512687930,15630,15630,15630,15630,0
20230705,175800,512687930,15630,15630,15630,15630,0
20230705,175700,512687930,15630,15630,15630,15630,0
20230705,175600,512687930,15630,15630,15630,15630,0
20230705,175500,512687930,15630,15630,15630,15630,0
20230705,175400,512687930,15630,15630,15630,15630,0
20230705,175300,512687930,15630,15630,15630,15630,0
20230705,175200,512687930,15630,15630,15630,15630,0
20230705,175100,512687930,15630,15630,15630,15630,0
20230705,175000,512687930,15630,15630,15630,15630,0
20230705,174900,512687930,15630,15630,15630,15630,0
20230705,174800,512687930,15630,15630,15630,15630,0
20230705,174700,512687930,15630,15630,15630,15630,0
20230705,174600,512687930,15630,15630,15630,15630,0
20230705,174500,512687930,15630,15630,15630,15630,0
20230705,174400,512687930,15630,15630,15630,15630,0
20230705,174300,512687930,15630,15630,15630,15630,0
20230705,174200,512687930,15630,15630,15630,15630,0
20230705,174100,512687930,15630,15630,15630,15630,0
20230705,174000,512687930,15630,15630,15630,15630,0
20230705,173900,512687930,15630,15630,15630,15630,0
20230705,173800,512687930,15630,15630,15630,15630,0
20230705,173700,512687930,15630,15630,15630,15630,0
20230705,173600,512687930,15630,15630,15630,15630,0
20230705,173500,512687930,15630,15630,15630,15630,0
20230705,173400,512687930,15630,15630,15630,15630,124
20230705,173300,512687930,15630,15630,15630,15630,0
20230705,173200,512687930,15630,15630,15630,15630,0
20230705,173100,512687930,15630,15630,15630,15630,0
20230705,173000,512687930,15630,15630,15630,15630,0
20230705,172900,512687930,15630,15630,15630,15630,0
20230705,172800,512687930,15630,15630,15630,15630,0
20230705,172700,512687930,15630,15630,15630,15630,0
20230705,172600,512687930,15630,15630,15630,15630,0
20230705,172500,512687930,15630,15630,15630,15630,0
20230705,172400,512687930,15630,15630,15630,15630,0
20230705,172300,512687930,15630,15630,15630,15630,0
20230705,172200,512687930,15630,15630,15630,15630,0
20230705,172100,512687930,15630,15630,15630,15630,0
20230705,172000,512687930,15630,15630,15630,15630,0
20230705,171900,512687930,15630,15630,15630,15630,0
20230705,171800,512687930,15630,15630,15630,15630,0
20230705,171700,512687930,15630,15630,15630,15630,0
20230705,171600,512687930,15630,15630,15630,15630,0
20230705,171500,512687930,15630,15630,15630,15630,0
20230705,171400,512687930,15630,15630,15630,15630,0
20230705,171300,512687930,15630,15630,15630,15630,0
20230705,171200,512687930,15630,15630,15630,15630,0
20230705,171100,512687930,15630,15630,15630,15630,0
20230705,171000,512687930,15630,15630,15630,15630,0
20230705,170900,512687930,15630,15630,15630,15630,0
20230705,170800,512687930,15630,15630,15630,15630,0
20230705,170700,512687930,15630,15630,15630,15630,0
20230705,170600,512687930,15630,15630,15630,15630,0
20230705,170500,512687930,15630,15630,15630,15630,0
20230705,170400,512687930,15630,15630,15630,15630,124
20230705,170300,512687930,15630,15630,15630,15630,0
20230705,170200,512687930,15630,15630,15630,15630,0
20230705,170100,512687930,15630,15630,15630,15630,0
20230705,170000,512687930,15630,15630,15630,15630,0
20230705,165900,512687930,15630,15630,15630,15630,0
20230705,165800,512687930,15630,15630,15630,15630,0
20230705,165700,512687930,15630,15630,15630,15630,0
20230705,165600,512687930,15630,15630,15630,15630,0
20230705,165500,512687930,15630,15630,15630,15630,0
20230705,165400,512687930,15630,15630,15630,15630,0
20230705,165300,512687930,15630,15630,15630,15630,0
20230705,165200,512687930,15630,15630,15630,15630,0
20230705,165100,512687930,15630,15630,15630,15630,0
20230705,165000,512687930,15630,15630,15630,15630,0
20230705,164900,512687930,15630,15630,15630,15630,0
20230705,164800,512687930,15630,15630,15630,15630,0
20230705,164700,512687930,15630,15630,15630,15630,0
20230705,164600,512687930,15630,15630,15630,15630,0
20230705,164500,512687930,15630,15630,15630,15630,0
20230705,164400,512687930,15630,15630,15630,15630,0
20230705,164300,512687930,15630,15630,15630,15630,0
20230705,164200,512687930,15630,15630,15630,15630,0
20230705,164100,512687930,15630,15630,15630,15630,0
20230705,164000,512687930,15630,15630,15630,15630,0
20230705,163900,512687930,15630,15630,15630,15630,0
20230705,163800,512687930,15630,15630,15630,15630,0
20230705,163700,512687930,15630,15630,15630,15630,0
20230705,163600,512687930,15630,15630,15630,15630,0
20230705,163500,512687930,15630,15630,15630,15630,0
20230705,163400,512687930,15630,15630,15630,15630,124
20230705,163300,512687930,15630,15630,15630,15630,0
20230705,163200,512687930,15630,15630,15630,15630,0
20230705,163100,512687930,15630,15630,15630,15630,0
20230705,163000,512687930,15630,15630,15630,15630,0
20230705,162900,512687930,15630,15630,15630,15630,0
20230705,162800,512687930,15630,15630,15630,15630,0
20230705,162700,512687930,15630,15630,15630,15630,0
20230705,162600,512687930,15630,15630,15630,15630,0
20230705,162500,512687930,15630,15630,15630,15630,0
20230705,162400,512687930,15630,15630,15630,15630,0
20230705,162300,512687930,15630,15630,15630,15630,0
20230705,162200,512687930,15630,15630,15630,15630,0
20230705,162100,512687930,15630,15630,15630,15630,0
20230705,162000,512687930,15630,15630,15630,15630,0
20230705,161900,512687930,15630,15630,15630,15630,0
20230705,161800,512687930,15630,15630,15630,15630,0
20230705,161700,512687930,15630,15630,15630,15630,0
20230705,161600,512687930,15630,15630,15630,15630,0
20230705,161500,512687930,15630,15630,15630,15630,0
20230705,161400,512687930,15630,15630,15630,15630,0
20230705,161300,512687930,15630,15630,15630,15630,0
20230705,161200,512687930,15630,15630,15630,15630,0
20230705,161100,512687930,15630,15630,15630,15630,0
20230705,161000,512687930,15630,15630,15630,15630,0
20230705,160900,512687930,15630,15630,15630,15630,0
20230705,160800,512687930,15630,15630,15630,15630,0
20230705,160700,512687930,15630,15630,15630,15630,0
20230705,160600,512687930,15630,15630,15630,15630,0
20230705,160500,512687930,15630,15630,15630,15630,0
20230705,160400,512687930,15630,15630,15630,15630,124
20230705,160300,512687930,15630,15630,15630,15630,0
20230705,160200,512687930,15630,15630,15630,15630,0
20230705,160100,512687930,15630,15630,15630,15630,0
20230705,160000,512687930,15630,15630,15630,15630,0
20230705,155900,512687930,15630,15630,15630,15630,0
20230705,155800,512687930,15630,15630,15630,15630,0
20230705,155700,512687930,15630,15630,15630,15630,0
20230705,155600,512687930,15630,15630,15630,15630,0
20230705,155500,512687930,15630,15630,15630,15630,0
20230705,155400,512687930,15630,15630,15630,15630,0
20230705,155300,512687930,15630,15630,15630,15630,0
20230705,155200,512687930,15630,15630,15630,15630,0
20230705,155100,512687930,15630,15630,15630,15630,0
20230705,155000,512687930,15630,15630,15630,15630,0
20230705,154900,512687930,15630,15630,15630,15630,0
20230705,154800,512687930,15630,15630,15630,15630,0
20230705,154700,512687930,15630,15630,15630,15630,0
20230705,154600,512687930,15630,15630,15630,15630,0
20230705,154500,512687930,15630,15630,15630,15630,0
20230705,154400,512687930,15630,15630,15630,15630,0
20230705,154300,512687930,15630,15630,15630,15630,0
20230705,154200,512687930,15630,15630,15630,15630,0
20230705,154100,512687930,15630,15630,15630,15630,0
20230705,154000,512687930,15630,15630,15630,15630,0
20230705,153900,512687930,15630,15630,15630,15630,0
20230705,153800,512687930,15630,15630,15630,15630,0
20230705,153700,512687930,15630,15630,15630,15630,0
20230705,153600,512687930,15630,15630,15630,15630,0
20230705,153500,512687930,15630,15630,15630,15630,0
20230705,153400,512687930,15630,15630,15630,15630,124
20230705,153300,512687930,15630,15630,15630,15630,0
20230705,153200,512687930,15630,15630,15630,15630,0
20230705,153100,512687930,15630,15630,15630,15630,0
20230705,153000,512687930,15630,15630,15630,15630,124
20230705,152900,510749810,15640,15640,15640,15640,0
20230705,152800,510749810,15640,15640,15640,15640,0
20230705,152700,510749810,15640,15640,15640,15640,0
20230705,152600,510749810,15640,15640,15640,15640,0
20230705,152500,510749810,15640,15640,15640,15640,0
20230705,152400,510749810,15640,15640,15640,15640,0
20230705,152300,510749810,15640,15640,15640,15640,0
20230705,152200,510749810,15640,15640,15640,15640,0
20230705,152100,510749810,15640,15640,15640,15640,0
20230705,152000,510749810,15640,15640,15640,15640,0
20230705,151900,510749810,15640,15640,15640,15640,53
20230705,151800,509920890,15640,15640,15640,15640,0
20230705,151700,509920890,15640,15620,15640,15620,396
20230705,151600,503734790,15620,15620,15620,15620,401
20230705,151500,497471170,15620,15620,15620,15620,1
20230705,151400,497455550,15620,15620,15620,15620,0
20230705,151300,497455550,15620,15630,15630,15620,29
20230705,151200,497002540,15620,15640,15640,15620,339
20230705,151100,491706240,15620,15620,15620,15620,27
20230705,151000,491284500,15620,15640,15640,15620,16
20230705,150900,491034280,15640,15640,15640,15640,0
20230705,150800,491034280,15640,15640,15640,15640,10
20230705,150700,490877880,15620,15620,15620,15620,0
20230705,150600,490877880,15620,15620,15620,15620,0
20230705,150500,490877880,15620,15620,15620,15620,0
20230705,150400,490877880,15620,15620,15620,15620,0
20230705,150300,490877880,15620,15620,15620,15620,0
20230705,150200,490877880,15620,15620,15620,15620,0
20230705,150100,490877880,15620,15620,15620,15620,0
20230705,150000,490877880,15620,15620,15620,15620,11
20230705,145900,490706060,15620,15640,15640,15620,114
20230705,145800,488923380,15620,15620,15620,15620,0
20230705,145700,488923380,15620,15620,15620,15620,0
20230705,145600,488923380,15620,15620,15630,15620,197
20230705,145500,485845770,15640,15640,15640,15640,0
20230705,145400,485845770,15640,15640,15640,15640,0
20230705,145300,485845770,15640,15640,15640,15640,1000
20230705,145200,470205770,15630,15630,15630,15620,698
20230705,145100,459301070,15630,15630,15630,15630,4
20230705,145000,459238550,15630,15630,15630,15630,10
20230705,144900,459082250,15630,15630,15630,15630,105
20230705,144800,457441100,15630,15630,15630,15630,0
20230705,144700,457441100,15630,15630,15630,15630,0
20230705,144600,457441100,15630,15640,15640,15630,123
20230705,144500,455517620,15640,15640,15640,15640,0
20230705,144400,455517620,15640,15640,15640,15640,10
20230705,144300,455361220,15640,15640,15640,15640,0
20230705,144200,455361220,15640,15640,15640,15640,0
20230705,144100,455361220,15640,15640,15640,15640,216
20230705,144000,451982980,15640,15640,15640,15640,13
20230705,143900,451779660,15640,15640,15640,15640,0
20230705,143800,451779660,15640,15640,15640,15640,0
20230705,143700,451779660,15640,15640,15640,15640,0
20230705,143600,451779660,15640,15640,15640,15640,0
20230705,143500,451779660,15640,15640,15640,15640,0
20230705,143400,451779660,15640,15640,15640,15640,0
20230705,143300,451779660,15640,15640,15640,15640,16
20230705,143200,451529420,15640,15640,15640,15640,0
20230705,143100,451529420,15640,15640,15640,15640,0
20230705,143000,451529420,15640,15640,15640,15640,0
20230705,142900,451529420,15640,15640,15640,15640,0
20230705,142800,451529420,15640,15640,15640,15640,157
20230705,142700,449073940,15640,15640,15640,15640,0
20230705,142600,449073940,15640,15640,15640,15640,0
20230705,142500,449073940,15640,15640,15640,15640,0
20230705,142400,449073940,15640,15640,15640,15640,0
20230705,142300,449073940,15640,15640,15640,15640,76
20230705,142200,447885300,15640,15640,15640,15640,5
20230705,142100,447807100,15650,15650,15650,15650,10
20230705,142000,447650600,15650,15650,15650,15650,0
20230705,141900,447650600,15650,15650,15650,15650,0
20230705,141800,447650600,15650,15650,15650,15650,0
20230705,141700,447650600,15650,15650,15650,15650,0
20230705,141600,447650600,15650,15650,15650,15650,0
20230705,141500,447650600,15650,15650,15650,15650,0
20230705,141400,447650600,15650,15650,15650,15650,0
20230705,141300,447650600,15650,15650,15650,15650,1
20230705,141200,447634950,15640,15640,15640,15640,10
20230705,141100,447478550,15630,15630,15630,15630,0
20230705,141000,447478550,15630,15630,15630,15630,1
20230705,140900,447462920,15630,15630,15630,15630,0
20230705,140800,447462920,15630,15630,15630,15630,0
20230705,140700,447462920,15630,15630,15630,15630,0
20230705,140600,447462920,15630,15630,15630,15630,0
20230705,140500,447462920,15630,15630,15630,15630,0
20230705,140400,447462920,15630,15630,15630,15630,65
20230705,140300,446446970,15640,15640,15640,15640,5
20230705,140200,446368770,15640,15640,15640,15640,0
20230705,140100,446368770,15640,15640,15640,15640,196
20230705,140000,443303330,15620,15640,15640,15620,554
20230705,135900,434644230,15630,15630,15630,15630,0
20230705,135800,434644230,15630,15630,15630,15630,0
20230705,135700,434644230,15630,15630,15630,15630,0
20230705,135600,434644230,15630,15630,15630,15630,0
20230705,135500,434644230,15630,15630,15630,15630,0
20230705,135400,434644230,15630,15620,15630,15620,713
20230705,135300,423500050,15610,15620,15620,15610,15
20230705,135200,423265890,15610,15620,15620,15610,446
20230705,135100,416299480,15630,15630,15630,15620,692
20230705,135000,405489990,15630,15630,15630,15630,1
20230705,134900,405474360,15630,15630,15630,15630,0
20230705,134800,405474360,15630,15640,15640,15630,33
20230705,134700,404958340,15650,15650,15650,15650,1
20230705,134600,404942690,15650,15650,15650,15650,0
20230705,134500,404942690,15650,15650,15650,15650,35
20230705,134400,404394940,15650,15650,15650,15650,2
20230705,134300,404363640,15650,15660,15660,15650,37
20230705,134200,403784560,15660,15690,15690,15660,1470
20230705,134100,380737510,15700,15700,15700,15700,0
20230705,134000,380737510,15700,15700,15700,15700,0
20230705,133900,380737510,15700,15700,15700,15700,0
20230705,133800,380737510,15700,15700,15700,15700,0
20230705,133700,380737510,15700,15700,15700,15700,0
20230705,133600,380737510,15700,15700,15700,15700,0
20230705,133500,380737510,15700,15700,15700,15700,4
20230705,133400,380674710,15700,15700,15700,15700,0
20230705,133300,380674710,15700,15730,15730,15700,176
20230705,133200,377909480,15730,15750,15750,15720,218
20230705,133100,374478200,15750,15750,15750,15750,20
20230705,133000,374163200,15750,15750,15750,15750,0
20230705,132900,374163200,15750,15770,15790,15750,754
20230705,132800,362274940,15780,15790,15790,15780,288
20230705,132700,357729940,15790,15790,15790,15790,2
20230705,132600,357698360,15800,15800,15800,15800,12
20230705,132500,357508760,15800,15800,15800,15800,18
20230705,132400,357224360,15800,15800,15800,15800,0
20230705,132300,357224360,15800,15800,15800,15800,74
20230705,132200,356055160,15810,15810,15810,15810,287
20230705,132100,351517690,15830,15830,15830,15830,7
20230705,132000,351406880,15840,15860,15860,15840,304
20230705,131900,346588720,15870,15870,15870,15870,2
20230705,131800,346556980,15870,15870,15870,15870,0
20230705,131700,346556980,15870,15870,15870,15870,0
20230705,131600,346556980,15870,15870,15870,15870,93
20230705,131500,345081070,15870,15890,15890,15870,14
20230705,131400,344858770,15890,15890,15890,15890,7
20230705,131300,344747540,15900,15900,15900,15900,69
20230705,131200,343650440,15910,15910,15910,15910,0
20230705,131100,343650440,15910,15910,15910,15910,3
20230705,131000,343602710,15910,15910,15910,15910,15
20230705,130900,343364060,15920,15920,15920,15920,0
20230705,130800,343364060,15920,15910,15920,15910,44
20230705,130700,342663830,15920,15920,15920,15920,10
20230705,130600,342504630,15910,15920,15920,15910,44
20230705,130500,341804550,15920,15930,15940,15920,245
20230705,130400,337901500,15930,15930,15930,15930,134
20230705,130300,335766880,15920,15900,15920,15900,283
20230705,130200,331266180,15890,15880,15890,15880,268
20230705,130100,327007710,15880,15880,15880,15880,6
20230705,130000,326912430,15890,15880,15890,15880,244
20230705,125900,323037000,15870,15860,15870,15860,167
20230705,125800,320386760,15860,15860,15860,15860,19
20230705,125700,320085420,15860,15840,15860,15840,514
20230705,125600,311934600,15840,15830,15840,15830,444
20230705,125500,304902860,15820,15820,15820,15820,23
20230705,125400,304539000,15820,15800,15820,15800,248
20230705,125300,300617830,15800,15790,15800,15790,51
20230705,125200,299812530,15790,15800,15800,15790,16
20230705,125100,299559880,15800,15800,15800,15800,0
20230705,125000,299559880,15800,15800,15800,15800,0
20230705,124900,299559880,15800,15800,15800,15800,34
20230705,124800,299022680,15800,15800,15800,15800,0
20230705,124700,299022680,15800,15800,15800,15800,10
20230705,124600,298864680,15800,15800,15800,15800,0
20230705,124500,298864680,15800,15800,15800,15800,2
20230705,124400,298833080,15790,15790,15790,15790,2
20230705,124300,298801500,15790,15790,15790,15790,0
20230705,124200,298801500,15790,15790,15790,15790,100
20230705,124100,297222500,15790,15800,15800,15790,12
20230705,124000,297032920,15800,15800,15800,15800,29
20230705,123900,296574720,15810,15810,15810,15810,0
20230705,123800,296574720,15810,15810,15810,15810,0
20230705,123700,296574720,15810,15810,15810,15810,0
20230705,123600,296574720,15810,15810,15810,15810,0
20230705,123500,296574720,15810,15810,15810,15810,0
20230705,123400,296574720,15810,15810,15810,15810,6
20230705,123300,296479860,15790,15790,15790,15790,0
20230705,123200,296479860,15790,15790,15790,15790,10
20230705,123100,296321960,15800,15800,15800,15800,10
20230705,123000,296163960,15800,15800,15800,15800,2
20230705,122900,296132360,15790,15790,15790,15790,0
20230705,122800,296132360,15790,15790,15790,15790,0
20230705,122700,296132360,15790,15800,15800,15790,525
20230705,122600,287841060,15800,15800,15800,15800,150
20230705,122500,285471060,15800,15800,15800,15800,10
20230705,122400,285313060,15800,15800,15800,15800,0
20230705,122300,285313060,15800,15810,15810,15800,6
20230705,122200,285218250,15800,15810,15810,15800,45
20230705,122100,284507190,15800,15800,15800,15800,4
20230705,122000,284443990,15800,15800,15800,15800,0
20230705,121900,284443990,15800,15800,15800,15800,105
20230705,121800,282784990,15790,15780,15790,15780,123
20230705,121700,280842870,15780,15780,15780,15780,36
20230705,121600,280274790,15780,15780,15780,15780,22
20230705,121500,279927630,15780,15800,15800,15780,2332
20230705,121400,243107560,15800,15800,15800,15800,4
20230705,121300,243044360,15800,15810,15810,15800,6
20230705,121200,242949510,15800,15800,15800,15800,5
20230705,121100,242870510,15810,15790,15810,15790,35
20230705,121000,242317440,15800,15790,15800,15780,721
20230705,120900,230933580,15800,15800,15800,15800,129
20230705,120800,228895380,15800,15800,15800,15800,0
20230705,120700,228895380,15800,15800,15800,15800,0
20230705,120600,228895380,15800,15800,15800,15800,0
20230705,120500,228895380,15800,15830,15830,15780,110
20230705,120400,227158150,15830,15830,15830,15830,0
20230705,120300,227158150,15830,15830,15830,15830,0
20230705,120200,227158150,15830,15820,15830,15820,55
20230705,120100,226287550,15810,15810,15810,15810,9
20230705,120000,226145260,15820,15810,15820,15810,111
20230705,115900,224390110,15810,15810,15820,15770,721
20230705,115800,212994150,15810,15830,15850,15810,99
20230705,115700,211426670,15850,15850,15860,15850,144
20230705,115600,209143370,15870,15790,15880,15790,2612
20230705,115500,167847240,15780,15770,15780,15770,5
20230705,115400,167768380,15770,15760,15770,15760,37
20230705,115300,167184940,15760,15760,15760,15760,4
20230705,115200,167121900,15760,15760,15760,15760,32
20230705,115100,166617580,15760,15750,15760,15750,122
20230705,115000,164695030,15740,15750,15750,15740,7
20230705,114900,164584830,15740,15740,15740,15740,4
20230705,114800,164521870,15740,15740,15740,15740,5
20230705,114700,164443170,15740,15740,15740,15740,4
20230705,114600,164380210,15740,15740,15740,15740,135
20230705,114500,162255310,15740,15740,15740,15740,0
20230705,114400,162255310,15740,15740,15740,15740,12
20230705,114300,162066430,15740,15740,15740,15740,39
20230705,114200,161452570,15740,15740,15740,15740,5
20230705,114100,161373870,15740,15740,15740,15740,5
20230705,114000,161295170,15750,15750,15750,15750,36
20230705,113900,160728170,15750,15750,15750,15750,14
20230705,113800,160507670,15750,15760,15760,15750,128
20230705,113700,158490400,15770,15760,15770,15760,120
20230705,113600,156599190,15760,15760,15760,15760,5
20230705,113500,156520390,15760,15760,15760,15760,5
20230705,113400,156441590,15760,15760,15760,15760,1
20230705,113300,156425830,15760,15760,15760,15760,54
20230705,113200,155574790,15760,15760,15760,15760,105
20230705,113100,153919990,15770,15770,15770,15770,290
20230705,113000,149346690,15770,15770,15770,15770,60
20230705,112900,148400490,15760,15760,15760,15760,277
20230705,112800,144034970,15760,15760,15760,15760,14
20230705,112700,143814330,15760,15740,15790,15740,862
20230705,112600,130218930,15740,15710,15740,15710,25
20230705,112500,129825750,15710,15720,15720,15710,9
20230705,112400,129684310,15710,15710,15710,15710,5
20230705,112300,129605760,15710,15710,15710,15710,89
20230705,112200,128207570,15710,15710,15710,15710,50
20230705,112100,127422070,15720,15730,15730,15720,105
20230705,112000,125770460,15730,15730,15740,15730,79
20230705,111900,124527090,15730,15720,15730,15720,168
20230705,111800,121885130,15710,15710,15710,15710,5
20230705,111700,121806580,15720,15720,15720,15720,50
20230705,111600,121020580,15720,15720,15720,15720,119
20230705,111500,119149900,15720,15730,15730,15720,118
20230705,111400,117293960,15720,15730,15730,15720,55
20230705,111300,116428860,15730,15730,15730,15730,24
20230705,111200,116051340,15730,15710,15730,15710,37
20230705,111100,115469480,15710,15710,15710,15710,5
20230705,111000,115390930,15710,15690,15710,15690,640
20230705,110900,105341920,15680,15690,15690,15680,5
20230705,110800,105263510,15680,15680,15680,15680,5
20230705,110700,105185110,15680,15680,15680,15680,5
20230705,110600,105106710,15680,15680,15680,15680,5
20230705,110500,105028310,15680,15680,15680,15680,5
20230705,110400,104949910,15680,15680,15680,15680,2
20230705,110300,104918550,15680,15680,15680,15680,9
20230705,110200,104777430,15670,15670,15670,15670,18
20230705,110100,104495370,15670,15670,15670,15670,7
20230705,110000,104385680,15670,15670,15670,15670,0
20230705,105900,104385680,15670,15680,15680,15670,500
20230705,105800,96547970,15680,15680,15680,15680,55
20230705,105700,95685570,15680,15680,15680,15680,4
20230705,105600,95622850,15680,15680,15680,15680,5
20230705,105500,95544450,15680,15680,15680,15680,5
20230705,105400,95466050,15680,15680,15680,15680,9
20230705,105300,95324930,15680,15680,15680,15680,0
20230705,105200,95324930,15680,15680,15680,15680,5
20230705,105100,95246530,15680,15690,15690,15680,59
20230705,105000,94321360,15690,15690,15690,15690,60
20230705,104900,93379960,15690,15690,15690,15690,0
20230705,104800,93379960,15690,15680,15690,15680,109
20230705,104700,91669790,15680,15690,15690,15680,77
20230705,104600,90462420,15680,15680,15680,15680,0
20230705,104500,90462420,15680,15670,15680,15670,29
20230705,104400,90007740,15670,15670,15670,15670,5
20230705,104300,89929390,15670,15670,15670,15670,5
20230705,104200,89851040,15670,15670,15670,15670,6
20230705,104100,89757020,15670,15670,15670,15670,0
20230705,104000,89757020,15670,15670,15670,15670,5
20230705,103900,89678670,15670,15670,15670,15670,303
20230705,103800,84930660,15670,15670,15670,15670,5
20230705,103700,84852310,15680,15670,15680,15670,50
20230705,103600,84068410,15680,15680,15680,15680,60
20230705,103500,83127610,15680,15680,15680,15680,40
20230705,103400,82500410,15680,15700,15700,15680,661
20230705,103300,72124710,15700,15700,15700,15700,15
20230705,103200,71889210,15700,15700,15700,15700,124
20230705,103100,69942410,15700,15710,15710,15700,6
20230705,103000,69848200,15700,15700,15700,15700,212
20230705,102900,66519800,15700,15690,15700,15690,192
20230705,102800,63506370,15680,15680,15680,15680,5
20230705,102700,63427970,15680,15680,15680,15680,5
20230705,102600,63349570,15690,15700,15700,15690,61
20230705,102500,62391910,15680,15690,15690,15680,51
20230705,102400,61592000,15690,15650,15690,15650,509
20230705,102300,53616520,15640,15620,15640,15620,584
20230705,102200,44485350,15610,15620,15620,15610,6
20230705,102100,44391680,15610,15610,15610,15610,15
20230705,102000,44157530,15600,15600,15600,15600,21
20230705,101900,43829930,15600,15600,15600,15600,5
20230705,101800,43751930,15600,15600,15600,15600,0
20230705,101700,43751930,15600,15600,15600,15600,20
20230705,101600,43439930,15600,15600,15600,15600,41
20230705,101500,42800330,15600,15600,15600,15600,201
20230705,101400,39664730,15600,15600,15600,15600,4
20230705,101300,39602330,15600,15600,15600,15600,5
20230705,101200,39524330,15610,15590,15610,15590,50
20230705,101100,38744130,15610,15610,15610,15610,0
20230705,101000,38744130,15610,15610,15610,15610,50
20230705,100900,37963630,15610,15600,15610,15600,172
20230705,100800,35278750,15610,15610,15610,15610,0
20230705,100700,35278750,15610,15590,15610,15590,84
20230705,100600,33968040,15570,15580,15580,15570,229
20230705,100500,30401550,15580,15590,15590,15580,56
20230705,100400,29528560,15590,15600,15600,15590,15
20230705,100300,29294600,15590,15590,15590,15590,55
20230705,100200,28437150,15600,15600,15600,15600,50
20230705,100100,27657150,15600,15600,15600,15600,50
20230705,100000,26877150,15600,15600,15600,15600,33
20230705,095900,26362350,15600,15610,15610,15600,77
20230705,095800,25160430,15600,15600,15600,15600,8
20230705,095700,25035630,15600,15600,15600,15600,5
20230705,095600,24957630,15600,15610,15610,15600,62
20230705,095500,23990380,15610,15610,15610,15610,45
20230705,095400,23287930,15610,15610,15610,15610,0
20230705,095300,23287930,15610,15620,15620,15610,63
20230705,095200,22303920,15620,15590,15620,15580,35
20230705,095100,21757750,15600,15610,15610,15600,210
20230705,095000,18481350,15610,15610,15610,15610,34
20230705,094900,17950610,15620,15610,15620,15610,50
20230705,094800,17169660,15620,15620,15620,15620,0
20230705,094700,17169660,15620,15610,15620,15610,50
20230705,094600,16388710,15620,15610,15620,15610,50
20230705,094500,15607800,15630,15600,15630,15600,61
20230705,094400,14654400,15630,15630,15630,15630,10
20230705,094300,14498100,15650,15590,15650,15590,74
20230705,094200,13341040,15610,15610,15630,15610,81
20230705,094100,12075810,15630,15630,15630,15630,0
20230705,094000,12075810,15630,15610,15630,15610,50
20230705,093900,11294480,15630,15570,15630,15570,70
20230705,093800,10203630,15580,15580,15580,15580,3
20230705,093700,10156890,15580,15570,15580,15570,7
20230705,093600,10047870,15580,15580,15580,15580,3
20230705,093500,10001130,15580,15550,15580,15550,97
20230705,093400,8492450,15560,15560,15560,15560,8
20230705,093300,8367970,15570,15590,15590,15570,27
20230705,093200,7947550,15590,15570,15590,15570,15
20230705,093100,7713880,15580,15580,15580,15580,1
20230705,093000,7698300,15600,15600,15600,15600,0
20230705,092900,7698300,15600,15560,15600,15560,57
20230705,092800,6810630,15570,15580,15580,15570,4
20230705,092700,6748320,15580,15580,15600,15580,19
20230705,092600,6452100,15600,15590,15600,15590,15
20230705,092500,6218150,15600,15580,15600,15580,14
20230705,092400,5999870,15600,15580,15600,15580,50
20230705,092300,5219960,15580,15590,15600,15580,55
20230705,092200,4362380,15590,15590,15590,15590,17
20230705,092100,4097350,15550,15550,15550,15550,1
20230705,092000,4081800,15550,15550,15550,15550,1
20230705,091900,4066250,15590,15590,15590,15590,0
20230705,091800,4066250,15590,15590,15590,15590,5
20230705,091700,3988300,15590,15590,15590,15590,0
20230705,091600,3988300,15590,15590,15590,15590,0
20230705,091500,3988300,15590,15590,15590,15590,1
20230705,091400,3972710,15620,15620,15620,15620,1
20230705,091300,3957090,15630,15630,15630,15630,0
20230705,091200,3957090,15630,15630,15630,15630,0
20230705,091100,3957090,15630,15630,15630,15630,0
20230705,091000,3957090,15630,15610,15630,15610,10
20230705,090900,3800890,15630,15630,15630,15630,36
20230705,090800,3238210,15640,15520,15640,15510,110
20230705,090700,1530280,15630,15630,15630,15630,2
20230705,090600,1499020,15640,15630,15640,15630,5
20230705,090500,1420840,15600,15600,15600,15600,0
20230705,090400,1420840,15600,15600,15600,15600,0
20230705,090300,1420840,15600,15600,15600,15600,0
20230705,090200,1420840,15600,15600,15600,15600,0
20230705,090100,1420840,15600,15600,15600,15600,60
20230705,090000,484840,15640,15640,15640,15640,31