KissMeData/016710/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,185800,1355907180,15010,15010,15010,15010,805
20230705,185700,1355907180,15010,15010,15010,15010,0
20230705,185600,1355907180,15010,15010,15010,15010,0
20230705,185500,1355907180,15010,15010,15010,15010,0
20230705,185400,1355907180,15010,15010,15010,15010,0
20230705,185300,1355907180,15010,15010,15010,15010,0
20230705,185200,1355907180,15010,15010,15010,15010,0
20230705,185100,1355907180,15010,15010,15010,15010,0
20230705,185000,1355907180,15010,15010,15010,15010,0
20230705,184900,1355907180,15010,15010,15010,15010,0
20230705,184800,1355907180,15010,15010,15010,15010,0
20230705,184700,1355907180,15010,15010,15010,15010,0
20230705,184600,1355907180,15010,15010,15010,15010,0
20230705,184500,1355907180,15010,15010,15010,15010,0
20230705,184400,1355907180,15010,15010,15010,15010,0
20230705,184300,1355907180,15010,15010,15010,15010,0
20230705,184200,1355907180,15010,15010,15010,15010,0
20230705,184100,1355907180,15010,15010,15010,15010,0
20230705,184000,1355907180,15010,15010,15010,15010,0
20230705,183900,1355907180,15010,15010,15010,15010,0
20230705,183800,1355907180,15010,15010,15010,15010,0
20230705,183700,1355907180,15010,15010,15010,15010,0
20230705,183600,1355907180,15010,15010,15010,15010,0
20230705,183500,1355907180,15010,15010,15010,15010,0
20230705,183400,1355907180,15010,15010,15010,15010,0
20230705,183300,1355907180,15010,15010,15010,15010,0
20230705,183200,1355907180,15010,15010,15010,15010,0
20230705,183100,1355907180,15010,15010,15010,15010,0
20230705,183000,1355907180,15010,15010,15010,15010,0
20230705,182900,1355907180,15010,15010,15010,15010,0
20230705,182800,1355907180,15010,15010,15010,15010,805
20230705,182700,1355907180,15010,15010,15010,15010,0
20230705,182600,1355907180,15010,15010,15010,15010,0
20230705,182500,1355907180,15010,15010,15010,15010,0
20230705,182400,1355907180,15010,15010,15010,15010,0
20230705,182300,1355907180,15010,15010,15010,15010,0
20230705,182200,1355907180,15010,15010,15010,15010,0
20230705,182100,1355907180,15010,15010,15010,15010,0
20230705,182000,1355907180,15010,15010,15010,15010,0
20230705,181900,1355907180,15010,15010,15010,15010,0
20230705,181800,1355907180,15010,15010,15010,15010,0
20230705,181700,1355907180,15010,15010,15010,15010,0
20230705,181600,1355907180,15010,15010,15010,15010,0
20230705,181500,1355907180,15010,15010,15010,15010,0
20230705,181400,1355907180,15010,15010,15010,15010,0
20230705,181300,1355907180,15010,15010,15010,15010,0
20230705,181200,1355907180,15010,15010,15010,15010,0
20230705,181100,1355907180,15010,15010,15010,15010,0
20230705,181000,1355907180,15010,15010,15010,15010,0
20230705,180900,1355907180,15010,15010,15010,15010,0
20230705,180800,1355907180,15010,15010,15010,15010,0
20230705,180700,1355907180,15010,15010,15010,15010,0
20230705,180600,1355907180,15010,15010,15010,15010,0
20230705,180500,1355907180,15010,15010,15010,15010,0
20230705,180400,1355907180,15010,15010,15010,15010,0
20230705,180300,1355907180,15010,15010,15010,15010,0
20230705,180200,1355907180,15010,15010,15010,15010,0
20230705,180100,1355907180,15010,15010,15010,15010,0
20230705,180000,1355907180,15010,15010,15010,15010,0
20230705,175900,1355907180,15010,15010,15010,15010,0
20230705,175800,1355907180,15010,15010,15010,15010,805
20230705,175700,1355907180,15010,15010,15010,15010,0
20230705,175600,1355907180,15010,15010,15010,15010,0
20230705,175500,1355907180,15010,15010,15010,15010,0
20230705,175400,1355907180,15010,15010,15010,15010,0
20230705,175300,1355907180,15010,15010,15010,15010,0
20230705,175200,1355907180,15010,15010,15010,15010,0
20230705,175100,1355907180,15010,15010,15010,15010,0
20230705,175000,1355907180,15010,15010,15010,15010,0
20230705,174900,1355907180,15010,15010,15010,15010,0
20230705,174800,1355907180,15010,15010,15010,15010,0
20230705,174700,1355907180,15010,15010,15010,15010,0
20230705,174600,1355907180,15010,15010,15010,15010,0
20230705,174500,1355907180,15010,15010,15010,15010,0
20230705,174400,1355907180,15010,15010,15010,15010,0
20230705,174300,1355907180,15010,15010,15010,15010,0
20230705,174200,1355907180,15010,15010,15010,15010,0
20230705,174100,1355907180,15010,15010,15010,15010,0
20230705,174000,1355907180,15010,15010,15010,15010,0
20230705,173900,1355907180,15010,15010,15010,15010,0
20230705,173800,1355907180,15010,15010,15010,15010,0
20230705,173700,1355907180,15010,15010,15010,15010,0
20230705,173600,1355907180,15010,15010,15010,15010,0
20230705,173500,1355907180,15010,15010,15010,15010,0
20230705,173400,1355907180,15010,15010,15010,15010,0
20230705,173300,1355907180,15010,15010,15010,15010,0
20230705,173200,1355907180,15010,15010,15010,15010,0
20230705,173100,1355907180,15010,15010,15010,15010,0
20230705,173000,1355907180,15010,15010,15010,15010,0
20230705,172900,1355907180,15010,15010,15010,15010,0
20230705,172800,1355907180,15010,15010,15010,15010,805
20230705,172700,1355907180,15010,15010,15010,15010,0
20230705,172600,1355907180,15010,15010,15010,15010,0
20230705,172500,1355907180,15010,15010,15010,15010,0
20230705,172400,1355907180,15010,15010,15010,15010,0
20230705,172300,1355907180,15010,15010,15010,15010,0
20230705,172200,1355907180,15010,15010,15010,15010,0
20230705,172100,1355907180,15010,15010,15010,15010,0
20230705,172000,1355907180,15010,15010,15010,15010,0
20230705,171900,1355907180,15010,15010,15010,15010,0
20230705,171800,1355907180,15010,15010,15010,15010,0
20230705,171700,1355907180,15010,15010,15010,15010,0
20230705,171600,1355907180,15010,15010,15010,15010,0
20230705,171500,1355907180,15010,15010,15010,15010,0
20230705,171400,1355907180,15010,15010,15010,15010,0
20230705,171300,1355907180,15010,15010,15010,15010,0
20230705,171200,1355907180,15010,15010,15010,15010,0
20230705,171100,1355907180,15010,15010,15010,15010,0
20230705,171000,1355907180,15010,15010,15010,15010,0
20230705,170900,1355907180,15010,15010,15010,15010,0
20230705,170800,1355907180,15010,15010,15010,15010,0
20230705,170700,1355907180,15010,15010,15010,15010,0
20230705,170600,1355907180,15010,15010,15010,15010,0
20230705,170500,1355907180,15010,15010,15010,15010,0
20230705,170400,1355907180,15010,15010,15010,15010,0
20230705,170300,1355907180,15010,15010,15010,15010,0
20230705,170200,1355907180,15010,15010,15010,15010,0
20230705,170100,1355907180,15010,15010,15010,15010,0
20230705,170000,1355907180,15010,15010,15010,15010,0
20230705,165900,1355907180,15010,15010,15010,15010,0
20230705,165800,1355907180,15010,15010,15010,15010,805
20230705,165700,1355907180,15010,15010,15010,15010,0
20230705,165600,1355907180,15010,15010,15010,15010,0
20230705,165500,1355907180,15010,15010,15010,15010,0
20230705,165400,1355907180,15010,15010,15010,15010,0
20230705,165300,1355907180,15010,15010,15010,15010,0
20230705,165200,1355907180,15010,15010,15010,15010,0
20230705,165100,1355907180,15010,15010,15010,15010,0
20230705,165000,1355907180,15010,15010,15010,15010,0
20230705,164900,1355907180,15010,15010,15010,15010,0
20230705,164800,1355907180,15010,15010,15010,15010,0
20230705,164700,1355907180,15010,15010,15010,15010,0
20230705,164600,1355907180,15010,15010,15010,15010,0
20230705,164500,1355907180,15010,15010,15010,15010,0
20230705,164400,1355907180,15010,15010,15010,15010,0
20230705,164300,1355907180,15010,15010,15010,15010,0
20230705,164200,1355907180,15010,15010,15010,15010,0
20230705,164100,1355907180,15010,15010,15010,15010,0
20230705,164000,1355907180,15010,15010,15010,15010,0
20230705,163900,1355907180,15010,15010,15010,15010,0
20230705,163800,1355907180,15010,15010,15010,15010,0
20230705,163700,1355907180,15010,15010,15010,15010,0
20230705,163600,1355907180,15010,15010,15010,15010,0
20230705,163500,1355907180,15010,15010,15010,15010,0
20230705,163400,1355907180,15010,15010,15010,15010,0
20230705,163300,1355907180,15010,15010,15010,15010,0
20230705,163200,1355907180,15010,15010,15010,15010,0
20230705,163100,1355907180,15010,15010,15010,15010,0
20230705,163000,1355907180,15010,15010,15010,15010,0
20230705,162900,1355907180,15010,15010,15010,15010,0
20230705,162800,1355907180,15010,15010,15010,15010,805
20230705,162700,1355907180,15010,15010,15010,15010,0
20230705,162600,1355907180,15010,15010,15010,15010,0
20230705,162500,1355907180,15010,15010,15010,15010,0
20230705,162400,1355907180,15010,15010,15010,15010,0
20230705,162300,1355907180,15010,15010,15010,15010,0
20230705,162200,1355907180,15010,15010,15010,15010,0
20230705,162100,1355907180,15010,15010,15010,15010,0
20230705,162000,1355907180,15010,15010,15010,15010,0
20230705,161900,1355907180,15010,15010,15010,15010,0
20230705,161800,1355907180,15010,15010,15010,15010,0
20230705,161700,1355907180,15010,15010,15010,15010,0
20230705,161600,1355907180,15010,15010,15010,15010,0
20230705,161500,1355907180,15010,15010,15010,15010,0
20230705,161400,1355907180,15010,15010,15010,15010,0
20230705,161300,1355907180,15010,15010,15010,15010,0
20230705,161200,1355907180,15010,15010,15010,15010,0
20230705,161100,1355907180,15010,15010,15010,15010,0
20230705,161000,1355907180,15010,15010,15010,15010,0
20230705,160900,1355907180,15010,15010,15010,15010,0
20230705,160800,1355907180,15010,15010,15010,15010,0
20230705,160700,1355907180,15010,15010,15010,15010,0
20230705,160600,1355907180,15010,15010,15010,15010,0
20230705,160500,1355907180,15010,15010,15010,15010,0
20230705,160400,1355907180,15010,15010,15010,15010,0
20230705,160300,1355907180,15010,15010,15010,15010,0
20230705,160200,1355907180,15010,15010,15010,15010,0
20230705,160100,1355907180,15010,15010,15010,15010,0
20230705,160000,1355907180,15010,15010,15010,15010,0
20230705,155900,1355907180,15010,15010,15010,15010,0
20230705,155800,1355907180,15010,15010,15010,15010,805
20230705,155700,1355907180,15010,15010,15010,15010,0
20230705,155600,1355907180,15010,15010,15010,15010,0
20230705,155500,1355907180,15010,15010,15010,15010,0
20230705,155400,1355907180,15010,15010,15010,15010,0
20230705,155300,1355907180,15010,15010,15010,15010,0
20230705,155200,1355907180,15010,15010,15010,15010,0
20230705,155100,1355907180,15010,15010,15010,15010,0
20230705,155000,1355907180,15010,15010,15010,15010,0
20230705,154900,1355907180,15010,15010,15010,15010,0
20230705,154800,1355907180,15010,15010,15010,15010,0
20230705,154700,1355907180,15010,15010,15010,15010,0
20230705,154600,1355907180,15010,15010,15010,15010,0
20230705,154500,1355907180,15010,15010,15010,15010,0
20230705,154400,1355907180,15010,15010,15010,15010,0
20230705,154300,1355907180,15010,15010,15010,15010,0
20230705,154200,1355907180,15010,15010,15010,15010,0
20230705,154100,1355907180,15010,15010,15010,15010,0
20230705,154000,1355907180,15010,15010,15010,15010,0
20230705,153900,1355907180,15010,15010,15010,15010,0
20230705,153800,1355907180,15010,15010,15010,15010,0
20230705,153700,1355907180,15010,15010,15010,15010,0
20230705,153600,1355907180,15010,15010,15010,15010,0
20230705,153500,1355907180,15010,15010,15010,15010,0
20230705,153400,1355907180,15010,15010,15010,15010,0
20230705,153300,1355907180,15010,15010,15010,15010,0
20230705,153200,1355907180,15010,15010,15010,15010,0
20230705,153100,1355907180,15010,15010,15010,15010,0
20230705,153000,1355907180,15010,15010,15010,15010,805
20230705,152900,1343824130,15020,15020,15020,15020,0
20230705,152800,1343824130,15020,15020,15020,15020,0
20230705,152700,1343824130,15020,15020,15020,15020,0
20230705,152600,1343824130,15020,15020,15020,15020,0
20230705,152500,1343824130,15020,15020,15020,15020,0
20230705,152400,1343824130,15020,15020,15020,15020,0
20230705,152300,1343824130,15020,15020,15020,15020,0
20230705,152200,1343824130,15020,15020,15020,15020,0
20230705,152100,1343824130,15020,15020,15020,15020,0
20230705,152000,1343824130,15020,15020,15020,15020,0
20230705,151900,1343824130,15020,15000,15020,15000,496
20230705,151800,1336382300,15010,15010,15010,15000,294
20230705,151700,1331970980,15020,15000,15020,15000,389
20230705,151600,1326130060,15010,15010,15020,15000,200
20230705,151500,1323128060,15020,15010,15020,15010,67
20230705,151400,1322122060,15020,15020,15020,15010,10
20230705,151300,1321971880,15010,15010,15020,15010,259
20230705,151200,1318082230,15010,15010,15020,15010,139
20230705,151100,1315995820,15010,15020,15020,15010,32
20230705,151000,1315515350,15020,15020,15030,15020,73
20230705,150900,1314418390,15020,15020,15020,15020,53
20230705,150800,1313622330,15030,15030,15030,15020,203
20230705,150700,1310572260,15030,15040,15040,15020,91
20230705,150600,1309204930,15040,15040,15040,15040,256
20230705,150500,1305354690,15060,15060,15060,15040,73
20230705,150400,1304256700,15060,15060,15060,15060,56
20230705,150300,1303413340,15040,15040,15040,15040,7
20230705,150200,1303308060,15040,15070,15070,15040,46
20230705,150100,1302615920,15080,15080,15080,15080,71
20230705,150000,1301545240,15080,15070,15080,15030,559
20230705,145900,1293138310,15090,15090,15090,15090,0
20230705,145800,1293138310,15090,15070,15090,15070,59
20230705,145700,1292249000,15060,15060,15060,15060,48
20230705,145600,1291526120,15050,15050,15050,15050,15
20230705,145500,1291300370,15060,15060,15060,15060,13
20230705,145400,1291104590,15060,15080,15080,15060,187
20230705,145300,1288285930,15080,15090,15090,15080,168
20230705,145200,1285752340,15090,15080,15090,15080,17
20230705,145100,1285495960,15080,15080,15080,15080,200
20230705,145000,1282479960,15090,15080,15090,15080,57
20230705,144900,1281620250,15100,15080,15100,15080,53
20230705,144800,1280820510,15080,15100,15110,15080,713
20230705,144700,1270047850,15110,15080,15110,15080,70
20230705,144600,1268991230,15090,15090,15100,15090,150
20230705,144500,1266726910,15100,15060,15100,15060,4
20230705,144400,1266666600,15090,15070,15090,15060,157
20230705,144300,1264300680,15040,15050,15050,15040,298
20230705,144200,1259816340,15030,15030,15030,15030,14
20230705,144100,1259605920,15030,15100,15100,15030,328
20230705,144000,1254667740,15080,15110,15110,15080,571
20230705,143900,1246043780,15110,15110,15110,15110,22
20230705,143800,1245711360,15110,15110,15110,15110,28
20230705,143700,1245288280,15140,15150,15150,15140,451
20230705,143600,1238457000,15150,15160,15160,15150,333
20230705,143500,1233408820,15160,15180,15180,15160,490
20230705,143400,1225975710,15180,15180,15180,15180,176
20230705,143300,1223304030,15180,15190,15210,15170,715
20230705,143200,1212437150,15170,15160,15180,15160,337
20230705,143100,1207322450,15170,15140,15180,15140,823
20230705,143000,1194844610,15140,15140,15140,15140,122
20230705,142900,1192997530,15150,15120,15160,15120,243
20230705,142800,1189318280,15100,15110,15110,15090,629
20230705,142700,1179817300,15100,15090,15100,15090,134
20230705,142600,1177794490,15080,15060,15080,15040,314
20230705,142500,1173065730,15060,15040,15060,15040,555
20230705,142400,1164713920,15040,15040,15050,15040,136
20230705,142300,1162667480,15050,15050,15050,15050,367
20230705,142200,1157144130,15050,15060,15070,15050,245
20230705,142100,1153454090,15060,15060,15060,15060,33
20230705,142000,1152957110,15060,15060,15060,15060,40
20230705,141900,1152354710,15060,15050,15060,15050,86
20230705,141800,1151060150,15060,15050,15060,15040,154
20230705,141700,1148741590,15040,15040,15040,15040,0
20230705,141600,1148741590,15040,15100,15100,15020,903
20230705,141500,1135128200,15100,15120,15120,15100,181
20230705,141400,1132392220,15110,15090,15110,15090,102
20230705,141300,1130851350,15090,15100,15110,15090,32
20230705,141200,1130368220,15100,15130,15130,15100,186
20230705,141100,1127555700,15160,15160,15160,15160,0
20230705,141000,1127555700,15160,15170,15170,15140,395
20230705,140900,1121564700,15170,15150,15170,15150,105
20230705,140800,1119973090,15160,15160,15160,15160,120
20230705,140700,1118153890,15160,15160,15170,15130,389
20230705,140600,1112257740,15170,15180,15200,15170,462
20230705,140500,1105246930,15180,15220,15220,15180,123
20230705,140400,1103377100,15220,15230,15240,15180,289
20230705,140300,1098978520,15230,15160,15250,15160,3014
20230705,140200,1053104440,15160,15210,15220,15160,581
20230705,140100,1044272100,15200,15060,15200,15060,2692
20230705,140000,1003540890,15060,15090,15090,15050,296
20230705,135900,999081400,15090,15040,15090,15040,1493
20230705,135800,976613920,15040,15000,15060,15000,1350
20230705,135700,956328840,15000,14920,15000,14920,1118
20230705,135600,939603730,14920,14920,14930,14920,259
20230705,135500,935739440,14920,14920,14930,14920,92
20230705,135400,934366730,14900,14910,14910,14900,59
20230705,135300,933487260,14910,14890,14910,14890,107
20230705,135200,931893070,14900,14890,14900,14890,13
20230705,135100,931699460,14890,14880,14890,14880,229
20230705,135000,928289920,14880,14880,14880,14870,171
20230705,134900,925745570,14880,14880,14880,14880,6
20230705,134800,925656290,14870,14870,14870,14850,273
20230705,134700,921597540,14860,14860,14860,14850,124
20230705,134600,919755130,14860,14840,14860,14840,289
20230705,134500,915465430,14840,14840,14840,14840,0
20230705,134400,915465430,14840,14840,14840,14840,119
20230705,134300,913699470,14840,14840,14840,14840,100
20230705,134200,912215470,14850,14860,14860,14850,171
20230705,134100,909676110,14860,14860,14860,14850,35
20230705,134000,909156150,14860,14860,14860,14850,94
20230705,133900,907760050,14860,14860,14860,14860,10
20230705,133800,907611450,14860,14860,14860,14860,0
20230705,133700,907611450,14860,14850,14860,14850,24
20230705,133600,907254950,14850,14850,14850,14850,62
20230705,133500,906334250,14850,14860,14860,14850,79
20230705,133400,905161080,14860,14860,14860,14860,131
20230705,133300,903214420,14860,14860,14860,14860,47
20230705,133200,902516000,14860,14860,14860,14860,0
20230705,133100,902516000,14860,14860,14860,14860,2
20230705,133000,902486280,14860,14860,14860,14860,0
20230705,132900,902486280,14860,14860,14860,14860,0
20230705,132800,902486280,14860,14860,14860,14860,0
20230705,132700,902486280,14860,14860,14860,14860,0
20230705,132600,902486280,14860,14860,14860,14860,90
20230705,132500,901148880,14860,14860,14860,14860,16
20230705,132400,900911120,14870,14860,14870,14860,104
20230705,132300,899365670,14850,14850,14850,14850,217
20230705,132200,896143220,14850,14840,14850,14840,39
20230705,132100,895564450,14850,14850,14850,14850,2
20230705,132000,895534750,14850,14850,14850,14850,207
20230705,131900,892460800,14850,14850,14850,14850,11
20230705,131800,892297450,14830,14840,14840,14830,100
20230705,131700,890813680,14830,14830,14840,14820,189
20230705,131600,888009640,14830,14840,14840,14830,222
20230705,131500,884717360,14840,14840,14840,14840,23
20230705,131400,884376040,14840,14840,14840,14840,70
20230705,131300,883337240,14840,14840,14840,14840,0
20230705,131200,883337240,14840,14850,14850,14840,214
20230705,131100,880161330,14850,14850,14850,14850,2
20230705,131000,880131630,14850,14850,14850,14850,107
20230705,130900,878542680,14850,14860,14860,14850,122
20230705,130800,876730370,14850,14850,14860,14850,49
20230705,130700,876002700,14850,14860,14860,14850,396
20230705,130600,870122090,14860,14870,14870,14860,77
20230705,130500,868977860,14880,14870,14880,14860,377
20230705,130400,863372580,14870,14870,14870,14870,2
20230705,130300,863342840,14870,14870,14870,14870,0
20230705,130200,863342840,14870,14870,14870,14870,0
20230705,130100,863342840,14870,14870,14870,14870,0
20230705,130000,863342840,14870,14870,14870,14870,19
20230705,125900,863060310,14870,14860,14870,14860,3
20230705,125800,863015710,14860,14880,14880,14860,1229
20230705,125700,844750610,14880,14880,14880,14880,15
20230705,125600,844527410,14880,14880,14880,14880,3
20230705,125500,844482770,14930,14930,14930,14930,0
20230705,125400,844482770,14930,14920,14930,14920,2
20230705,125300,844452920,14880,14880,14880,14880,106
20230705,125200,842875640,14870,14870,14870,14870,0
20230705,125100,842875640,14870,14880,14880,14870,268
20230705,125000,838890470,14860,14860,14860,14860,0
20230705,124900,838890470,14860,14860,14860,14860,57
20230705,124800,838043450,14860,14890,14890,14860,1000
20230705,124700,823173480,14890,14890,14890,14890,0
20230705,124600,823173480,14890,14890,14940,14890,44
20230705,124500,822518270,14930,14930,14930,14930,2
20230705,124400,822488410,14890,14890,14890,14890,54
20230705,124300,821684350,14890,14890,14890,14890,131
20230705,124200,819733760,14900,14940,14940,14900,369
20230705,124100,814233340,14940,14930,14940,14930,26
20230705,124000,813844920,14940,14940,14940,14940,0
20230705,123900,813844920,14940,14940,14940,14940,2
20230705,123800,813815040,14910,14910,14910,14910,0
20230705,123700,813815040,14910,14910,14910,14910,0
20230705,123600,813815040,14910,14910,14910,14910,0
20230705,123500,813815040,14910,14920,14920,14910,161
20230705,123400,811413270,14940,14940,14940,14940,0
20230705,123300,811413270,14940,14920,14940,14920,101
20230705,123200,809906330,14940,14940,14940,14940,0
20230705,123100,809906330,14940,14940,14940,14940,0
20230705,123000,809906330,14940,14940,14940,14940,126
20230705,122900,808023890,14950,14950,14950,14940,113
20230705,122800,806335370,14960,14960,14960,14960,31
20230705,122700,805871610,14960,14960,14960,14940,16
20230705,122600,805632350,14960,14950,14960,14940,105
20230705,122500,804062600,14940,14940,14940,14940,14
20230705,122400,803853440,14940,14940,14940,14940,0
20230705,122300,803853440,14940,14940,14940,14940,185
20230705,122200,801089540,14940,14940,14940,14940,100
20230705,122100,799595540,14940,14940,14940,14940,50
20230705,122000,798848540,14940,14940,14940,14910,70
20230705,121900,797804430,14930,14930,14930,14930,49
20230705,121800,797072860,14930,14930,14930,14930,3
20230705,121700,797028070,14930,14920,14930,14920,78
20230705,121600,795864030,14930,14930,14930,14930,174
20230705,121500,793266210,14930,14920,14930,14920,39
20230705,121400,792684320,14920,14910,14920,14910,47
20230705,121300,791983100,14920,14920,14920,14920,5
20230705,121200,791908500,14920,14920,14920,14920,56
20230705,121100,791072980,14920,14920,14920,14920,0
20230705,121000,791072980,14920,14930,14930,14920,85
20230705,120900,789803980,14920,14920,14920,14920,0
20230705,120800,789803980,14920,14920,14920,14920,2
20230705,120700,789774140,14940,14940,14940,14940,2
20230705,120600,789744260,14940,14930,14940,14930,89
20230705,120500,788415450,14940,14930,14940,14930,40
20230705,120400,787818210,14930,14930,14930,14930,5
20230705,120300,787743560,14940,14940,14940,14940,0
20230705,120200,787743560,14940,14920,14950,14920,135
20230705,120100,785725690,14940,14910,14940,14910,150
20230705,120000,783487280,14910,14910,14910,14910,30
20230705,115900,783039980,14890,14890,14890,14890,0
20230705,115800,783039980,14890,14890,14890,14890,914
20230705,115700,769430520,14880,14880,14880,14880,54
20230705,115600,768627000,14880,14880,14880,14880,81
20230705,115500,767421720,14890,14890,14890,14890,0
20230705,115400,767421720,14890,14870,14890,14870,11
20230705,115300,767258130,14870,14890,14890,14870,9
20230705,115200,767124280,14890,14870,14890,14870,211
20230705,115100,763986690,14890,14890,14890,14890,1
20230705,115000,763971800,14870,14870,14870,14870,2
20230705,114900,763942060,14870,14870,14870,14870,0
20230705,114800,763942060,14870,14870,14870,14870,64
20230705,114700,762990380,14890,14890,14890,14890,10
20230705,114600,762841480,14880,14870,14880,14870,24
20230705,114500,762484390,14880,14880,14880,14880,11
20230705,114400,762320710,14860,14860,14860,14860,40
20230705,114300,761726310,14860,14860,14860,14860,50
20230705,114200,760983310,14860,14870,14870,14860,70
20230705,114100,759942720,14860,14870,14870,14860,76
20230705,114000,758813000,14870,14870,14870,14870,27
20230705,113900,758411510,14860,14860,14860,14860,33
20230705,113800,757921130,14860,14870,14870,14850,572
20230705,113700,749420430,14890,14870,14890,14870,10
20230705,113600,749271550,14870,14880,14880,14870,280
20230705,113500,745107760,14870,14870,14870,14870,49
20230705,113400,744379130,14890,14890,14890,14890,0
20230705,113300,744379130,14890,14890,14890,14870,174
20230705,113200,741788950,14890,14870,14890,14870,142
20230705,113100,739674610,14880,14870,14880,14870,225
20230705,113000,736328760,14870,14860,14870,14860,26
20230705,112900,735942160,14860,14860,14860,14860,0
20230705,112800,735942160,14860,14860,14860,14860,0
20230705,112700,735942160,14860,14870,14870,14860,361
20230705,112600,730576090,14860,14860,14860,14860,0
20230705,112500,730576090,14860,14860,14860,14860,17
20230705,112400,730323470,14860,14870,14870,14860,180
20230705,112300,727647770,14870,14860,14870,14860,101
20230705,112200,726146400,14870,14860,14870,14860,658
20230705,112100,716362990,14850,14860,14860,14850,118
20230705,112000,714610590,14850,14860,14860,14850,613
20230705,111900,705506930,14860,14870,14870,14860,135
20230705,111800,703500800,14870,14890,14890,14860,455
20230705,111700,696735070,14890,14900,14900,14890,5
20230705,111600,696660600,14890,14890,14890,14890,11
20230705,111500,696496810,14890,14890,14890,14890,0
20230705,111400,696496810,14890,14920,14920,14890,174
20230705,111300,693903260,14920,14920,14920,14920,0
20230705,111200,693903260,14920,14910,14920,14900,127
20230705,111100,692010910,14910,14930,14930,14910,49
20230705,111000,691280120,14930,14930,14930,14930,11
20230705,110900,691115890,14950,14910,14950,14910,472
20230705,110800,684065860,14900,14900,14900,14870,331
20230705,110700,679135650,14910,14910,14910,14900,130
20230705,110600,677197990,14910,14920,14920,14900,710
20230705,110500,666613220,14920,14930,14930,14910,155
20230705,110400,664300850,14920,14930,14930,14920,127
20230705,110300,662405040,14930,14940,14940,14930,289
20230705,110200,658088890,14940,14990,14990,14940,1791
20230705,110100,631281290,14980,14990,14990,14980,41
20230705,110000,630666900,14980,14990,14990,14980,20
20230705,105900,630367130,15020,15000,15020,14970,1216
20230705,105800,612129440,15020,15020,15020,15020,67
20230705,105700,611123100,15020,15020,15020,15020,3
20230705,105600,611078040,15000,15000,15000,15000,200
20230705,105500,608078040,15000,15030,15030,15000,52
20230705,105400,607296540,15030,15010,15030,15010,98
20230705,105300,605825540,15010,15010,15010,15010,5
20230705,105200,605750490,15010,15010,15010,15010,33
20230705,105100,605255160,15020,15020,15020,15020,423
20230705,105000,598901700,15040,15040,15040,15040,125
20230705,104900,597021700,15000,15000,15010,15000,491
20230705,104800,589656630,15000,15010,15040,15000,869
20230705,104700,576607160,15010,15000,15010,15000,135
20230705,104600,574580860,15010,15010,15010,15010,302
20230705,104500,570047840,15010,15010,15020,15010,280
20230705,104400,565843260,15010,15020,15020,15000,161
20230705,104300,563425240,15020,15010,15020,15010,682
20230705,104200,553187740,15000,15010,15010,15000,293
20230705,104100,548790080,15010,15010,15010,15010,121
20230705,104000,546973870,15010,15020,15020,15010,103
20230705,103900,545427620,15020,15020,15020,15020,2
20230705,103800,545397580,15020,15010,15020,15010,235
20230705,103700,541868810,15020,15030,15030,15020,455
20230705,103600,535032160,15030,15030,15030,15030,24
20230705,103500,534671440,15030,15030,15030,15030,112
20230705,103400,532988080,15010,15010,15010,15010,34
20230705,103300,532477740,15010,15020,15020,15010,189
20230705,103200,529640800,15010,15020,15020,15010,638
20230705,103100,520062770,15020,15020,15020,15020,3
20230705,103000,520017710,15020,15040,15040,15020,271
20230705,102900,515947270,15040,15040,15040,15040,2
20230705,102800,515917190,15040,15040,15040,15040,4
20230705,102700,515857030,15020,15020,15020,15020,309
20230705,102600,511215850,15020,15010,15020,15010,138
20230705,102500,509144360,15010,15020,15020,15010,114
20230705,102400,507433210,15020,15020,15020,15020,5
20230705,102300,507358110,15010,15010,15010,15010,50
20230705,102200,506607610,15010,15010,15010,15010,0
20230705,102100,506607610,15010,15010,15010,15010,211
20230705,102000,503440500,15010,15020,15020,15010,195
20230705,101900,500513500,15010,15010,15010,15010,0
20230705,101800,500513500,15010,15010,15010,15010,48
20230705,101700,499793020,15060,15020,15060,15020,273
20230705,101600,495692520,15020,15030,15030,15020,174
20230705,101500,493078480,15030,15030,15030,15030,159
20230705,101400,490688710,15040,15040,15040,15040,109
20230705,101300,489049350,15050,15050,15050,15050,0
20230705,101200,489049350,15050,15060,15070,15050,248
20230705,101100,485314480,15080,15080,15080,15080,0
20230705,101000,485314480,15080,15080,15080,15080,6
20230705,100900,485224000,15080,15060,15080,15060,253
20230705,100800,481411290,15070,15070,15070,15070,0
20230705,100700,481411290,15070,15070,15070,15070,500
20230705,100600,473876290,15070,15070,15070,15070,2
20230705,100500,473846150,15040,15040,15040,15040,3
20230705,100400,473801030,15030,15030,15030,15030,0
20230705,100300,473801030,15030,15080,15080,15030,143
20230705,100200,471650850,15080,15070,15080,15050,429
20230705,100100,465184190,15080,15080,15080,15080,124
20230705,100000,463314270,15090,15110,15110,15090,291
20230705,095900,458919630,15110,15140,15150,15110,303
20230705,095800,454333450,15110,15110,15110,15100,341
20230705,095700,449181000,15160,15160,15160,15160,0
20230705,095600,449181000,15160,15120,15160,15120,67
20230705,095500,448167590,15160,15170,15170,15160,31
20230705,095400,447697620,15170,15130,15170,15130,45
20230705,095300,447015490,15130,15130,15200,15130,1007
20230705,095200,431724610,15130,15120,15130,15120,731
20230705,095100,420664590,15130,15130,15130,15070,209
20230705,095000,417508360,15130,15080,15130,15080,60
20230705,094900,416601980,15100,15060,15100,15040,706
20230705,094800,405964910,15060,15050,15060,15030,35
20230705,094700,405437950,15030,15030,15030,15030,50
20230705,094600,404686450,15030,15030,15030,15030,115
20230705,094500,402958000,15030,15030,15030,15030,100
20230705,094400,401455000,15050,15060,15060,15030,35
20230705,094300,400927990,15060,15060,15060,15060,0
20230705,094200,400927990,15060,15030,15060,15020,302
20230705,094100,396390840,15030,15030,15030,15030,2
20230705,094000,396360780,15070,15070,15070,15070,10
20230705,093900,396210080,15070,15050,15070,15030,481
20230705,093800,388973620,15070,15040,15070,15040,285
20230705,093700,384686330,15040,15050,15050,15030,304
20230705,093600,380113200,15060,15050,15060,15050,341
20230705,093500,374980940,15060,15060,15070,15060,256
20230705,093400,371125570,15060,15070,15070,15060,258
20230705,093300,367238010,15090,15100,15100,15070,794
20230705,093200,355262450,15100,15130,15130,15100,110
20230705,093100,353601150,15130,15100,15130,15100,1003
20230705,093000,338455760,15140,15100,15140,15090,413
20230705,092900,332216010,15100,15100,15100,15100,105
20230705,092800,330630510,15110,15140,15140,15110,357
20230705,092700,325232620,15140,15140,15140,15140,48
20230705,092600,324505900,15140,15140,15150,15140,230
20230705,092500,321022450,15180,15180,15180,15120,190
20230705,092400,318147370,15190,15200,15200,15170,299
20230705,092300,313610410,15210,15170,15230,15170,1616
20230705,092200,289043140,15180,15090,15180,15080,1500
20230705,092100,266352070,15090,15090,15100,15090,165
20230705,092000,263861670,15100,15100,15110,15090,374
20230705,091900,258214830,15090,15090,15090,15090,1
20230705,091800,258199740,15110,15080,15110,15070,250
20230705,091700,254431380,15070,15070,15070,15070,2
20230705,091600,254401240,15120,15090,15130,15090,394
20230705,091500,248445800,15090,15070,15110,15070,1144
20230705,091400,231191540,15050,15060,15070,15050,264
20230705,091300,227215850,15050,15040,15070,15040,702
20230705,091200,216648680,15040,15020,15040,15010,448
20230705,091100,209917300,15020,15010,15020,15000,181
20230705,091000,207199250,15010,15030,15030,14980,435
20230705,090900,200672840,14970,14990,14990,14960,203
20230705,090800,197633430,14960,14990,14990,14960,506
20230705,090700,190049370,14990,15050,15050,14990,166
20230705,090600,187555800,15050,14970,15050,14970,724
20230705,090500,176668400,14960,14980,15030,14950,397
20230705,090400,170720890,15040,14890,15070,14890,774
20230705,090300,159113120,14850,14800,14850,14780,7853
20230705,090200,42699450,14790,14840,14850,14780,1445
20230705,090100,21300530,14810,14880,14880,14810,532
20230705,090000,13403780,14870,14930,14940,14870,899