KissMeData/216050/min/candle-20230703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,201100,440477340,14460,14460,14460,14460,643
20230703,201000,440477340,14460,14460,14460,14460,0
20230703,200900,440477340,14460,14460,14460,14460,0
20230703,200800,440477340,14460,14460,14460,14460,0
20230703,200700,440477340,14460,14460,14460,14460,0
20230703,200600,440477340,14460,14460,14460,14460,0
20230703,200500,440477340,14460,14460,14460,14460,0
20230703,200400,440477340,14460,14460,14460,14460,0
20230703,200300,440477340,14460,14460,14460,14460,0
20230703,200200,440477340,14460,14460,14460,14460,0
20230703,200100,440477340,14460,14460,14460,14460,0
20230703,200000,440477340,14460,14460,14460,14460,0
20230703,195900,440477340,14460,14460,14460,14460,0
20230703,195800,440477340,14460,14460,14460,14460,0
20230703,195700,440477340,14460,14460,14460,14460,0
20230703,195600,440477340,14460,14460,14460,14460,0
20230703,195500,440477340,14460,14460,14460,14460,0
20230703,195400,440477340,14460,14460,14460,14460,0
20230703,195300,440477340,14460,14460,14460,14460,0
20230703,195200,440477340,14460,14460,14460,14460,0
20230703,195100,440477340,14460,14460,14460,14460,0
20230703,195000,440477340,14460,14460,14460,14460,0
20230703,194900,440477340,14460,14460,14460,14460,0
20230703,194800,440477340,14460,14460,14460,14460,0
20230703,194700,440477340,14460,14460,14460,14460,0
20230703,194600,440477340,14460,14460,14460,14460,0
20230703,194500,440477340,14460,14460,14460,14460,0
20230703,194400,440477340,14460,14460,14460,14460,0
20230703,194300,440477340,14460,14460,14460,14460,0
20230703,194200,440477340,14460,14460,14460,14460,0
20230703,194100,440477340,14460,14460,14460,14460,643
20230703,194000,440477340,14460,14460,14460,14460,0
20230703,193900,440477340,14460,14460,14460,14460,0
20230703,193800,440477340,14460,14460,14460,14460,0
20230703,193700,440477340,14460,14460,14460,14460,0
20230703,193600,440477340,14460,14460,14460,14460,0
20230703,193500,440477340,14460,14460,14460,14460,0
20230703,193400,440477340,14460,14460,14460,14460,0
20230703,193300,440477340,14460,14460,14460,14460,0
20230703,193200,440477340,14460,14460,14460,14460,0
20230703,193100,440477340,14460,14460,14460,14460,0
20230703,193000,440477340,14460,14460,14460,14460,0
20230703,192900,440477340,14460,14460,14460,14460,0
20230703,192800,440477340,14460,14460,14460,14460,0
20230703,192700,440477340,14460,14460,14460,14460,0
20230703,192600,440477340,14460,14460,14460,14460,0
20230703,192500,440477340,14460,14460,14460,14460,0
20230703,192400,440477340,14460,14460,14460,14460,0
20230703,192300,440477340,14460,14460,14460,14460,0
20230703,192200,440477340,14460,14460,14460,14460,0
20230703,192100,440477340,14460,14460,14460,14460,0
20230703,192000,440477340,14460,14460,14460,14460,0
20230703,191900,440477340,14460,14460,14460,14460,0
20230703,191800,440477340,14460,14460,14460,14460,0
20230703,191700,440477340,14460,14460,14460,14460,0
20230703,191600,440477340,14460,14460,14460,14460,0
20230703,191500,440477340,14460,14460,14460,14460,0
20230703,191400,440477340,14460,14460,14460,14460,0
20230703,191300,440477340,14460,14460,14460,14460,0
20230703,191200,440477340,14460,14460,14460,14460,0
20230703,191100,440477340,14460,14460,14460,14460,643
20230703,191000,440477340,14460,14460,14460,14460,0
20230703,190900,440477340,14460,14460,14460,14460,0
20230703,190800,440477340,14460,14460,14460,14460,0
20230703,190700,440477340,14460,14460,14460,14460,0
20230703,190600,440477340,14460,14460,14460,14460,0
20230703,190500,440477340,14460,14460,14460,14460,0
20230703,190400,440477340,14460,14460,14460,14460,0
20230703,190300,440477340,14460,14460,14460,14460,0
20230703,190200,440477340,14460,14460,14460,14460,0
20230703,190100,440477340,14460,14460,14460,14460,0
20230703,190000,440477340,14460,14460,14460,14460,0
20230703,185900,440477340,14460,14460,14460,14460,0
20230703,185800,440477340,14460,14460,14460,14460,0
20230703,185700,440477340,14460,14460,14460,14460,0
20230703,185600,440477340,14460,14460,14460,14460,0
20230703,185500,440477340,14460,14460,14460,14460,0
20230703,185400,440477340,14460,14460,14460,14460,0
20230703,185300,440477340,14460,14460,14460,14460,0
20230703,185200,440477340,14460,14460,14460,14460,0
20230703,185100,440477340,14460,14460,14460,14460,0
20230703,185000,440477340,14460,14460,14460,14460,0
20230703,184900,440477340,14460,14460,14460,14460,0
20230703,184800,440477340,14460,14460,14460,14460,0
20230703,184700,440477340,14460,14460,14460,14460,0
20230703,184600,440477340,14460,14460,14460,14460,0
20230703,184500,440477340,14460,14460,14460,14460,0
20230703,184400,440477340,14460,14460,14460,14460,0
20230703,184300,440477340,14460,14460,14460,14460,0
20230703,184200,440477340,14460,14460,14460,14460,0
20230703,184100,440477340,14460,14460,14460,14460,643
20230703,184000,440477340,14460,14460,14460,14460,0
20230703,183900,440477340,14460,14460,14460,14460,0
20230703,183800,440477340,14460,14460,14460,14460,0
20230703,183700,440477340,14460,14460,14460,14460,0
20230703,183600,440477340,14460,14460,14460,14460,0
20230703,183500,440477340,14460,14460,14460,14460,0
20230703,183400,440477340,14460,14460,14460,14460,0
20230703,183300,440477340,14460,14460,14460,14460,0
20230703,183200,440477340,14460,14460,14460,14460,0
20230703,183100,440477340,14460,14460,14460,14460,0
20230703,183000,440477340,14460,14460,14460,14460,0
20230703,182900,440477340,14460,14460,14460,14460,0
20230703,182800,440477340,14460,14460,14460,14460,0
20230703,182700,440477340,14460,14460,14460,14460,0
20230703,182600,440477340,14460,14460,14460,14460,0
20230703,182500,440477340,14460,14460,14460,14460,0
20230703,182400,440477340,14460,14460,14460,14460,0
20230703,182300,440477340,14460,14460,14460,14460,0
20230703,182200,440477340,14460,14460,14460,14460,0
20230703,182100,440477340,14460,14460,14460,14460,0
20230703,182000,440477340,14460,14460,14460,14460,0
20230703,181900,440477340,14460,14460,14460,14460,0
20230703,181800,440477340,14460,14460,14460,14460,0
20230703,181700,440477340,14460,14460,14460,14460,0
20230703,181600,440477340,14460,14460,14460,14460,0
20230703,181500,440477340,14460,14460,14460,14460,0
20230703,181400,440477340,14460,14460,14460,14460,0
20230703,181300,440477340,14460,14460,14460,14460,0
20230703,181200,440477340,14460,14460,14460,14460,0
20230703,181100,440477340,14460,14460,14460,14460,643
20230703,181000,440477340,14460,14460,14460,14460,0
20230703,180900,440477340,14460,14460,14460,14460,0
20230703,180800,440477340,14460,14460,14460,14460,0
20230703,180700,440477340,14460,14460,14460,14460,0
20230703,180600,440477340,14460,14460,14460,14460,0
20230703,180500,440477340,14460,14460,14460,14460,0
20230703,180400,440477340,14460,14460,14460,14460,0
20230703,180300,440477340,14460,14460,14460,14460,0
20230703,180200,440477340,14460,14460,14460,14460,0
20230703,180100,440477340,14460,14460,14460,14460,0
20230703,180000,440477340,14460,14460,14460,14460,0
20230703,175900,440477340,14460,14460,14460,14460,0
20230703,175800,440477340,14460,14460,14460,14460,0
20230703,175700,440477340,14460,14460,14460,14460,0
20230703,175600,440477340,14460,14460,14460,14460,0
20230703,175500,440477340,14460,14460,14460,14460,0
20230703,175400,440477340,14460,14460,14460,14460,0
20230703,175300,440477340,14460,14460,14460,14460,0
20230703,175200,440477340,14460,14460,14460,14460,0
20230703,175100,440477340,14460,14460,14460,14460,0
20230703,175000,440477340,14460,14460,14460,14460,0
20230703,174900,440477340,14460,14460,14460,14460,0
20230703,174800,440477340,14460,14460,14460,14460,0
20230703,174700,440477340,14460,14460,14460,14460,0
20230703,174600,440477340,14460,14460,14460,14460,0
20230703,174500,440477340,14460,14460,14460,14460,0
20230703,174400,440477340,14460,14460,14460,14460,0
20230703,174300,440477340,14460,14460,14460,14460,0
20230703,174200,440477340,14460,14460,14460,14460,0
20230703,174100,440477340,14460,14460,14460,14460,643
20230703,174000,440477340,14460,14460,14460,14460,0
20230703,173900,440477340,14460,14460,14460,14460,0
20230703,173800,440477340,14460,14460,14460,14460,0
20230703,173700,440477340,14460,14460,14460,14460,0
20230703,173600,440477340,14460,14460,14460,14460,0
20230703,173500,440477340,14460,14460,14460,14460,0
20230703,173400,440477340,14460,14460,14460,14460,0
20230703,173300,440477340,14460,14460,14460,14460,0
20230703,173200,440477340,14460,14460,14460,14460,0
20230703,173100,440477340,14460,14460,14460,14460,0
20230703,173000,440477340,14460,14460,14460,14460,0
20230703,172900,440477340,14460,14460,14460,14460,0
20230703,172800,440477340,14460,14460,14460,14460,0
20230703,172700,440477340,14460,14460,14460,14460,0
20230703,172600,440477340,14460,14460,14460,14460,0
20230703,172500,440477340,14460,14460,14460,14460,0
20230703,172400,440477340,14460,14460,14460,14460,0
20230703,172300,440477340,14460,14460,14460,14460,0
20230703,172200,440477340,14460,14460,14460,14460,0
20230703,172100,440477340,14460,14460,14460,14460,0
20230703,172000,440477340,14460,14460,14460,14460,0
20230703,171900,440477340,14460,14460,14460,14460,0
20230703,171800,440477340,14460,14460,14460,14460,0
20230703,171700,440477340,14460,14460,14460,14460,0
20230703,171600,440477340,14460,14460,14460,14460,0
20230703,171500,440477340,14460,14460,14460,14460,0
20230703,171400,440477340,14460,14460,14460,14460,0
20230703,171300,440477340,14460,14460,14460,14460,0
20230703,171200,440477340,14460,14460,14460,14460,0
20230703,171100,440477340,14460,14460,14460,14460,643
20230703,171000,440477340,14460,14460,14460,14460,0
20230703,170900,440477340,14460,14460,14460,14460,0
20230703,170800,440477340,14460,14460,14460,14460,0
20230703,170700,440477340,14460,14460,14460,14460,0
20230703,170600,440477340,14460,14460,14460,14460,0
20230703,170500,440477340,14460,14460,14460,14460,0
20230703,170400,440477340,14460,14460,14460,14460,0
20230703,170300,440477340,14460,14460,14460,14460,0
20230703,170200,440477340,14460,14460,14460,14460,0
20230703,170100,440477340,14460,14460,14460,14460,0
20230703,170000,440477340,14460,14460,14460,14460,0
20230703,165900,440477340,14460,14460,14460,14460,0
20230703,165800,440477340,14460,14460,14460,14460,0
20230703,165700,440477340,14460,14460,14460,14460,0
20230703,165600,440477340,14460,14460,14460,14460,0
20230703,165500,440477340,14460,14460,14460,14460,0
20230703,165400,440477340,14460,14460,14460,14460,0
20230703,165300,440477340,14460,14460,14460,14460,0
20230703,165200,440477340,14460,14460,14460,14460,0
20230703,165100,440477340,14460,14460,14460,14460,0
20230703,165000,440477340,14460,14460,14460,14460,0
20230703,164900,440477340,14460,14460,14460,14460,0
20230703,164800,440477340,14460,14460,14460,14460,0
20230703,164700,440477340,14460,14460,14460,14460,0
20230703,164600,440477340,14460,14460,14460,14460,0
20230703,164500,440477340,14460,14460,14460,14460,0
20230703,164400,440477340,14460,14460,14460,14460,0
20230703,164300,440477340,14460,14460,14460,14460,0
20230703,164200,440477340,14460,14460,14460,14460,0
20230703,164100,440477340,14460,14460,14460,14460,643
20230703,164000,440477340,14460,14460,14460,14460,0
20230703,163900,440477340,14460,14460,14460,14460,0
20230703,163800,440477340,14460,14460,14460,14460,0
20230703,163700,440477340,14460,14460,14460,14460,0
20230703,163600,440477340,14460,14460,14460,14460,0
20230703,163500,440477340,14460,14460,14460,14460,0
20230703,163400,440477340,14460,14460,14460,14460,0
20230703,163300,440477340,14460,14460,14460,14460,0
20230703,163200,440477340,14460,14460,14460,14460,0
20230703,163100,440477340,14460,14460,14460,14460,0
20230703,163000,440477340,14460,14460,14460,14460,0
20230703,162900,440477340,14460,14460,14460,14460,0
20230703,162800,440477340,14460,14460,14460,14460,0
20230703,162700,440477340,14460,14460,14460,14460,0
20230703,162600,440477340,14460,14460,14460,14460,0
20230703,162500,440477340,14460,14460,14460,14460,0
20230703,162400,440477340,14460,14460,14460,14460,0
20230703,162300,440477340,14460,14460,14460,14460,0
20230703,162200,440477340,14460,14460,14460,14460,0
20230703,162100,440477340,14460,14460,14460,14460,0
20230703,162000,440477340,14460,14460,14460,14460,0
20230703,161900,440477340,14460,14460,14460,14460,0
20230703,161800,440477340,14460,14460,14460,14460,0
20230703,161700,440477340,14460,14460,14460,14460,0
20230703,161600,440477340,14460,14460,14460,14460,0
20230703,161500,440477340,14460,14460,14460,14460,0
20230703,161400,440477340,14460,14460,14460,14460,0
20230703,161300,440477340,14460,14460,14460,14460,0
20230703,161200,440477340,14460,14460,14460,14460,0
20230703,161100,440477340,14460,14460,14460,14460,643
20230703,161000,440477340,14460,14460,14460,14460,0
20230703,160900,440477340,14460,14460,14460,14460,0
20230703,160800,440477340,14460,14460,14460,14460,0
20230703,160700,440477340,14460,14460,14460,14460,0
20230703,160600,440477340,14460,14460,14460,14460,0
20230703,160500,440477340,14460,14460,14460,14460,0
20230703,160400,440477340,14460,14460,14460,14460,0
20230703,160300,440477340,14460,14460,14460,14460,0
20230703,160200,440477340,14460,14460,14460,14460,0
20230703,160100,440477340,14460,14460,14460,14460,0
20230703,160000,440477340,14460,14460,14460,14460,0
20230703,155900,440477340,14460,14460,14460,14460,0
20230703,155800,440477340,14460,14460,14460,14460,0
20230703,155700,440477340,14460,14460,14460,14460,0
20230703,155600,440477340,14460,14460,14460,14460,0
20230703,155500,440477340,14460,14460,14460,14460,0
20230703,155400,440477340,14460,14460,14460,14460,0
20230703,155300,440477340,14460,14460,14460,14460,0
20230703,155200,440477340,14460,14460,14460,14460,0
20230703,155100,440477340,14460,14460,14460,14460,0
20230703,155000,440477340,14460,14460,14460,14460,0
20230703,154900,440477340,14460,14460,14460,14460,0
20230703,154800,440477340,14460,14460,14460,14460,0
20230703,154700,440477340,14460,14460,14460,14460,0
20230703,154600,440477340,14460,14460,14460,14460,0
20230703,154500,440477340,14460,14460,14460,14460,0
20230703,154400,440477340,14460,14460,14460,14460,0
20230703,154300,440477340,14460,14460,14460,14460,0
20230703,154200,440477340,14460,14460,14460,14460,0
20230703,154100,440477340,14460,14460,14460,14460,643
20230703,154000,440477340,14460,14460,14460,14460,0
20230703,153900,440477340,14460,14460,14460,14460,0
20230703,153800,440477340,14460,14460,14460,14460,0
20230703,153700,440477340,14460,14460,14460,14460,0
20230703,153600,440477340,14460,14460,14460,14460,0
20230703,153500,440477340,14460,14460,14460,14460,0
20230703,153400,440477340,14460,14460,14460,14460,0
20230703,153300,440477340,14460,14460,14460,14460,0
20230703,153200,440477340,14460,14460,14460,14460,0
20230703,153100,440477340,14460,14460,14460,14460,0
20230703,153000,440477340,14460,14460,14460,14460,643
20230703,152900,431179560,14310,14310,14310,14310,0
20230703,152800,431179560,14310,14310,14310,14310,0
20230703,152700,431179560,14310,14310,14310,14310,0
20230703,152600,431179560,14310,14310,14310,14310,0
20230703,152500,431179560,14310,14310,14310,14310,0
20230703,152400,431179560,14310,14310,14310,14310,0
20230703,152300,431179560,14310,14310,14310,14310,0
20230703,152200,431179560,14310,14310,14310,14310,0
20230703,152100,431179560,14310,14310,14310,14310,0
20230703,152000,431179560,14310,14310,14310,14310,0
20230703,151900,431179560,14310,14350,14400,14310,564
20230703,151800,423093510,14350,14360,14360,14350,50
20230703,151700,422376000,14350,14400,14400,14350,45
20230703,151600,421730170,14400,14400,14400,14400,51
20230703,151500,420995770,14440,14440,14440,14440,1
20230703,151400,420981330,14460,14460,14460,14450,174
20230703,151300,418465510,14470,14470,14470,14460,249
20230703,151200,414862680,14470,14470,14470,14460,248
20230703,151100,411274530,14470,14460,14470,14450,260
20230703,151000,407514520,14460,14460,14460,14460,89
20230703,150900,406227580,14480,14470,14480,14460,251
20230703,150800,402595830,14470,14470,14470,14450,372
20230703,150700,397214970,14470,14450,14470,14440,332
20230703,150600,392413810,14460,14460,14470,14460,319
20230703,150500,387798770,14470,14470,14470,14460,321
20230703,150400,383154100,14470,14450,14470,14400,300
20230703,150300,378817160,14450,14430,14450,14400,384
20230703,150200,373274290,14430,14400,14450,14400,317
20230703,150100,368704900,14400,14400,14410,14400,403
20230703,150000,362901270,14400,14390,14410,14390,402
20230703,145900,357112630,14380,14350,14390,14350,137
20230703,145800,355144150,14350,14350,14350,14350,5
20230703,145700,355072400,14360,14350,14360,14350,115
20230703,145600,353422000,14360,14360,14360,14360,303
20230703,145500,349070920,14360,14370,14370,14360,49
20230703,145400,348367270,14370,14370,14370,14370,12
20230703,145300,348194830,14370,14380,14380,14370,780
20230703,145200,336983820,14380,14380,14380,14380,0
20230703,145100,336983820,14380,14380,14380,14380,0
20230703,145000,336983820,14380,14380,14380,14380,2
20230703,144900,336955060,14380,14380,14380,14380,0
20230703,144800,336955060,14380,14380,14380,14380,2
20230703,144700,336926300,14380,14380,14380,14380,0
20230703,144600,336926300,14380,14380,14380,14380,2
20230703,144500,336897540,14390,14390,14390,14390,18
20230703,144400,336638520,14390,14390,14390,14390,0
20230703,144300,336638520,14390,14390,14390,14390,2
20230703,144200,336609740,14390,14390,14390,14390,0
20230703,144100,336609740,14390,14390,14390,14390,12
20230703,144000,336437060,14390,14390,14390,14390,4
20230703,143900,336379500,14390,14400,14400,14390,151
20230703,143800,334205610,14390,14390,14390,14390,0
20230703,143700,334205610,14390,14390,14390,14390,10
20230703,143600,334061710,14390,14390,14390,14390,3
20230703,143500,334018540,14390,14390,14390,14390,0
20230703,143400,334018540,14390,14400,14400,14390,42
20230703,143300,333413760,14390,14390,14390,14390,0
20230703,143200,333413760,14390,14390,14390,14390,2
20230703,143100,333384980,14390,14390,14390,14390,0
20230703,143000,333384980,14390,14390,14390,14390,6
20230703,142900,333298640,14390,14390,14390,14390,2
20230703,142800,333269860,14390,14390,14390,14390,2
20230703,142700,333241080,14400,14400,14400,14400,0
20230703,142600,333241080,14400,14400,14400,14400,3
20230703,142500,333197880,14390,14390,14390,14390,2
20230703,142400,333169100,14390,14390,14390,14390,93
20230703,142300,331830830,14390,14390,14390,14390,7
20230703,142200,331730100,14390,14390,14390,14390,260
20230703,142100,327988700,14400,14400,14400,14400,0
20230703,142000,327988700,14400,14400,14400,14390,267
20230703,141900,324143920,14390,14390,14390,14390,0
20230703,141800,324143920,14390,14390,14390,14390,3
20230703,141700,324100750,14400,14400,14400,14400,0
20230703,141600,324100750,14400,14390,14400,14390,5
20230703,141500,324028770,14380,14390,14390,14380,112
20230703,141400,322417100,14400,14400,14400,14400,0
20230703,141300,322417100,14400,14400,14400,14400,65
20230703,141200,321481100,14400,14400,14400,14400,71
20230703,141100,320458700,14400,14400,14400,14400,103
20230703,141000,318975500,14410,14410,14410,14410,110
20230703,140900,317390400,14410,14410,14410,14410,23
20230703,140800,317058970,14410,14410,14410,14410,22
20230703,140700,316741950,14410,14420,14420,14410,411
20230703,140600,310816340,14420,14420,14420,14420,23
20230703,140500,310484680,14420,14420,14420,14420,19
20230703,140400,310210700,14420,14420,14420,14420,21
20230703,140300,309907880,14430,14430,14430,14430,0
20230703,140200,309907880,14430,14430,14430,14430,127
20230703,140100,308075270,14430,14430,14430,14430,77
20230703,140000,306964160,14430,14430,14430,14430,0
20230703,135900,306964160,14430,14430,14430,14430,2
20230703,135800,306935300,14430,14430,14430,14430,0
20230703,135700,306935300,14430,14430,14430,14430,3
20230703,135600,306892010,14440,14440,14440,14440,0
20230703,135500,306892010,14440,14440,14440,14440,1
20230703,135400,306877570,14430,14430,14430,14430,2
20230703,135300,306848710,14430,14430,14430,14430,0
20230703,135200,306848710,14430,14430,14430,14430,60
20230703,135100,305982910,14430,14430,14430,14430,20
20230703,135000,305694310,14430,14430,14430,14430,10
20230703,134900,305550010,14430,14430,14430,14430,426
20230703,134800,299402830,14430,14430,14430,14430,0
20230703,134700,299402830,14430,14430,14430,14430,2
20230703,134600,299373970,14440,14440,14440,14440,1
20230703,134500,299359530,14430,14430,14430,14430,43
20230703,134400,298739040,14440,14440,14440,14440,0
20230703,134300,298739040,14440,14440,14440,14440,1002
20230703,134200,284270160,14440,14440,14440,14440,0
20230703,134100,284270160,14440,14440,14440,14440,0
20230703,134000,284270160,14440,14440,14440,14440,0
20230703,133900,284270160,14440,14440,14440,14440,0
20230703,133800,284270160,14440,14440,14440,14440,4
20230703,133700,284212400,14440,14440,14440,14440,0
20230703,133600,284212400,14440,14440,14440,14440,2
20230703,133500,284183520,14440,14440,14440,14440,0
20230703,133400,284183520,14440,14440,14440,14440,0
20230703,133300,284183520,14440,14440,14440,14440,2
20230703,133200,284154640,14450,14450,14450,14450,0
20230703,133100,284154640,14450,14450,14450,14450,1
20230703,133000,284140190,14450,14450,14450,14450,0
20230703,132900,284140190,14450,14440,14450,14440,61
20230703,132800,283258760,14440,14440,14440,14440,10
20230703,132700,283114360,14440,14440,14440,14440,0
20230703,132600,283114360,14440,14450,14450,14440,3
20230703,132500,283071030,14450,14450,14450,14450,0
20230703,132400,283071030,14450,14450,14450,14450,2
20230703,132300,283042130,14450,14450,14450,14450,0
20230703,132200,283042130,14450,14450,14450,14450,2
20230703,132100,283013230,14450,14450,14450,14450,0
20230703,132000,283013230,14450,14450,14450,14450,5
20230703,131900,282940980,14440,14440,14440,14440,5
20230703,131800,282868780,14440,14440,14440,14440,0
20230703,131700,282868780,14440,14440,14440,14440,2
20230703,131600,282839900,14440,14440,14440,14440,0
20230703,131500,282839900,14440,14440,14440,14440,2
20230703,131400,282811020,14440,14440,14440,14440,0
20230703,131300,282811020,14440,14440,14440,14440,0
20230703,131200,282811020,14440,14440,14440,14440,0
20230703,131100,282811020,14440,14440,14440,14440,0
20230703,131000,282811020,14440,14440,14440,14440,4
20230703,130900,282753260,14440,14440,14440,14440,0
20230703,130800,282753260,14440,14440,14440,14440,2
20230703,130700,282724380,14440,14440,14440,14440,1
20230703,130600,282709940,14440,14440,14440,14440,0
20230703,130500,282709940,14440,14440,14440,14440,2
20230703,130400,282681060,14440,14440,14440,14440,0
20230703,130300,282681060,14440,14440,14440,14440,0
20230703,130200,282681060,14440,14440,14440,14440,0
20230703,130100,282681060,14440,14450,14450,14440,49
20230703,130000,281973490,14450,14460,14460,14450,4
20230703,125900,281915680,14450,14450,14450,14450,0
20230703,125800,281915680,14450,14450,14450,14450,4
20230703,125700,281857880,14450,14450,14450,14450,0
20230703,125600,281857880,14450,14450,14450,14450,2
20230703,125500,281828980,14460,14460,14460,14460,2
20230703,125400,281800060,14440,14440,14440,14440,0
20230703,125300,281800060,14440,14440,14440,14440,0
20230703,125200,281800060,14440,14440,14440,14440,0
20230703,125100,281800060,14440,14440,14440,14440,1
20230703,125000,281785620,14440,14440,14440,14440,0
20230703,124900,281785620,14440,14440,14440,14440,4
20230703,124800,281727860,14440,14440,14440,14440,0
20230703,124700,281727860,14440,14440,14440,14440,0
20230703,124600,281727860,14440,14440,14440,14440,18
20230703,124500,281467940,14440,14440,14440,14440,173
20230703,124400,278969820,14440,14440,14440,14440,2
20230703,124300,278940940,14450,14450,14450,14450,0
20230703,124200,278940940,14450,14450,14450,14450,0
20230703,124100,278940940,14450,14450,14450,14450,437
20230703,124000,272626290,14460,14460,14460,14460,99
20230703,123900,271194750,14460,14470,14470,14460,33
20230703,123800,270717270,14470,14470,14470,14470,0
20230703,123700,270717270,14470,14470,14470,14470,19
20230703,123600,270442340,14470,14470,14470,14470,0
20230703,123500,270442340,14470,14470,14470,14470,2
20230703,123400,270413400,14470,14470,14470,14470,0
20230703,123300,270413400,14470,14470,14470,14470,0
20230703,123200,270413400,14470,14470,14470,14470,2
20230703,123100,270384460,14470,14470,14470,14470,0
20230703,123000,270384460,14470,14470,14470,14470,2
20230703,122900,270355520,14470,14470,14470,14470,0
20230703,122800,270355520,14470,14460,14470,14460,92
20230703,122700,269024300,14470,14470,14470,14470,0
20230703,122600,269024300,14470,14470,14470,14470,0
20230703,122500,269024300,14470,14470,14470,14460,38
20230703,122400,268474460,14470,14470,14470,14470,2
20230703,122300,268445520,14470,14460,14470,14460,91
20230703,122200,267128770,14460,14460,14460,14460,0
20230703,122100,267128770,14460,14460,14460,14460,8
20230703,122000,267013090,14460,14460,14460,14460,0
20230703,121900,267013090,14460,14460,14460,14460,0
20230703,121800,267013090,14460,14460,14460,14460,2
20230703,121700,266984170,14460,14460,14460,14460,2
20230703,121600,266955250,14450,14450,14450,14450,2
20230703,121500,266926350,14450,14450,14450,14450,58
20230703,121400,266088250,14450,14450,14450,14450,2
20230703,121300,266059350,14450,14450,14450,14450,0
20230703,121200,266059350,14450,14450,14450,14450,0
20230703,121100,266059350,14450,14450,14450,14450,0
20230703,121000,266059350,14450,14450,14450,14450,0
20230703,120900,266059350,14450,14460,14460,14450,12
20230703,120800,265885850,14450,14450,14450,14450,0
20230703,120700,265885850,14450,14450,14450,14450,4
20230703,120600,265828050,14450,14450,14450,14450,0
20230703,120500,265828050,14450,14450,14450,14450,7
20230703,120400,265726900,14450,14450,14450,14450,302
20230703,120300,261363000,14450,14450,14450,14450,0
20230703,120200,261363000,14450,14450,14450,14450,3
20230703,120100,261319650,14450,14450,14450,14450,0
20230703,120000,261319650,14450,14450,14450,14450,2
20230703,115900,261290750,14450,14450,14450,14450,0
20230703,115800,261290750,14450,14450,14450,14450,0
20230703,115700,261290750,14450,14450,14450,14450,22
20230703,115600,260972850,14450,14450,14450,14450,0
20230703,115500,260972850,14450,14450,14450,14450,2
20230703,115400,260943950,14450,14450,14450,14450,0
20230703,115300,260943950,14450,14450,14450,14450,2
20230703,115200,260915050,14450,14450,14450,14450,0
20230703,115100,260915050,14450,14450,14450,14450,0
20230703,115000,260915050,14450,14450,14450,14450,2
20230703,114900,260886150,14450,14450,14450,14450,0
20230703,114800,260886150,14450,14450,14450,14450,2
20230703,114700,260857250,14460,14460,14460,14460,3
20230703,114600,260813870,14450,14450,14450,14450,2
20230703,114500,260784970,14450,14450,14450,14450,0
20230703,114400,260784970,14450,14450,14450,14450,372
20230703,114300,255409570,14450,14450,14450,14450,3
20230703,114200,255366220,14460,14460,14460,14460,0
20230703,114100,255366220,14460,14460,14460,14460,0
20230703,114000,255366220,14460,14460,14460,14460,98
20230703,113900,253949140,14450,14450,14450,14450,330
20230703,113800,249180640,14450,14450,14450,14450,0
20230703,113700,249180640,14450,14450,14450,14450,0
20230703,113600,249180640,14450,14450,14450,14450,2
20230703,113500,249151740,14450,14450,14450,14450,0
20230703,113400,249151740,14450,14450,14450,14450,2
20230703,113300,249122840,14460,14460,14460,14460,582
20230703,113200,240707120,14460,14460,14460,14460,2
20230703,113100,240678200,14460,14460,14460,14460,0
20230703,113000,240678200,14460,14460,14460,14460,15
20230703,112900,240461300,14460,14460,14460,14460,2
20230703,112800,240432380,14460,14460,14460,14460,0
20230703,112700,240432380,14460,14460,14460,14460,4
20230703,112600,240374540,14460,14460,14460,14460,0
20230703,112500,240374540,14460,14460,14460,14460,3
20230703,112400,240331160,14460,14460,14460,14460,0
20230703,112300,240331160,14460,14460,14460,14460,0
20230703,112200,240331160,14460,14460,14460,14460,2
20230703,112100,240302240,14470,14470,14470,14470,0
20230703,112000,240302240,14470,14470,14470,14470,0
20230703,111900,240302240,14470,14470,14470,14470,0
20230703,111800,240302240,14470,14460,14470,14460,12
20230703,111700,240128620,14470,14470,14470,14470,10
20230703,111600,239983920,14460,14460,14460,14460,49
20230703,111500,239275380,14450,14460,14460,14450,52
20230703,111400,238523480,14470,14470,14470,14470,0
20230703,111300,238523480,14470,14470,14470,14470,0
20230703,111200,238523480,14470,14470,14470,14470,0
20230703,111100,238523480,14470,14470,14470,14470,0
20230703,111000,238523480,14470,14460,14470,14460,21
20230703,110900,238219620,14460,14460,14460,14460,38
20230703,110800,237670140,14460,14460,14460,14460,2
20230703,110700,237641220,14470,14470,14470,14470,1
20230703,110600,237626750,14470,14470,14470,14470,177
20230703,110500,235065560,14470,14470,14470,14470,6
20230703,110400,234978740,14480,14480,14480,14480,1
20230703,110300,234964260,14470,14470,14470,14470,3
20230703,110200,234920850,14470,14470,14470,14470,0
20230703,110100,234920850,14470,14470,14470,14470,2
20230703,110000,234891910,14470,14470,14470,14470,6
20230703,105900,234805090,14480,14470,14480,14470,77
20230703,105800,233690200,14470,14470,14470,14470,5
20230703,105700,233617850,14480,14480,14480,14480,0
20230703,105600,233617850,14480,14490,14490,14480,28
20230703,105500,233212390,14480,14480,14480,14480,0
20230703,105400,233212390,14480,14480,14480,14480,2
20230703,105300,233183430,14480,14480,14480,14480,0
20230703,105200,233183430,14480,14480,14480,14480,2
20230703,105100,233154470,14480,14480,14480,14480,0
20230703,105000,233154470,14480,14480,14480,14480,0
20230703,104900,233154470,14480,14480,14480,14480,2
20230703,104800,233125510,14480,14480,14480,14480,0
20230703,104700,233125510,14480,14480,14480,14480,2
20230703,104600,233096550,14480,14480,14480,14480,0
20230703,104500,233096550,14480,14480,14480,14480,3
20230703,104400,233053110,14480,14480,14480,14480,3
20230703,104300,233009670,14490,14490,14490,14490,5
20230703,104200,232937220,14480,14480,14480,14480,4
20230703,104100,232879300,14470,14470,14470,14470,0
20230703,104000,232879300,14470,14470,14470,14470,120
20230703,103900,231142900,14470,14480,14480,14470,172
20230703,103800,228653700,14480,14480,14480,14480,2
20230703,103700,228624740,14490,14490,14490,14490,20
20230703,103600,228334940,14480,14480,14480,14480,0
20230703,103500,228334940,14480,14480,14480,14480,2
20230703,103400,228305980,14480,14480,14480,14480,5
20230703,103300,228233580,14480,14480,14480,14480,2
20230703,103200,228204620,14480,14480,14480,14480,0
20230703,103100,228204620,14480,14470,14480,14470,75
20230703,103000,227118640,14470,14470,14470,14470,0
20230703,102900,227118640,14470,14470,14470,14470,0
20230703,102800,227118640,14470,14480,14480,14470,23
20230703,102700,226785620,14470,14470,14470,14470,52
20230703,102600,226033180,14470,14470,14470,14470,8
20230703,102500,225917420,14470,14470,14470,14470,0
20230703,102400,225917420,14470,14470,14470,14470,0
20230703,102300,225917420,14470,14470,14470,14470,14
20230703,102200,225714840,14480,14490,14490,14480,27
20230703,102100,225323680,14480,14480,14480,14480,2
20230703,102000,225294720,14480,14480,14480,14480,2
20230703,101900,225265760,14480,14480,14480,14480,0
20230703,101800,225265760,14480,14470,14480,14470,52
20230703,101700,224513300,14470,14470,14470,14470,79
20230703,101600,223370170,14470,14470,14470,14470,89
20230703,101500,222082340,14470,14470,14470,14470,22
20230703,101400,221764000,14470,14470,14470,14470,2
20230703,101300,221735060,14490,14490,14490,14490,0
20230703,101200,221735060,14490,14490,14490,14490,0
20230703,101100,221735060,14490,14490,14490,14490,0
20230703,101000,221735060,14490,14500,14500,14490,2
20230703,100900,221706070,14470,14490,14490,14470,1409
20230703,100800,201290030,14500,14500,14500,14500,130
20230703,100700,199405030,14510,14510,14510,14510,2
20230703,100600,199376010,14510,14510,14510,14510,12
20230703,100500,199201890,14510,14510,14510,14510,3
20230703,100400,199158360,14510,14520,14530,14510,6
20230703,100300,199071260,14540,14540,14540,14540,0
20230703,100200,199071260,14540,14540,14540,14540,0
20230703,100100,199071260,14540,14540,14540,14540,0
20230703,100000,199071260,14540,14540,14540,14540,0
20230703,095900,199071260,14540,14540,14540,14540,0
20230703,095800,199071260,14540,14540,14540,14540,1
20230703,095700,199056720,14570,14570,14570,14570,101
20230703,095600,197585150,14570,14570,14570,14570,202
20230703,095500,194642010,14570,14570,14570,14570,100
20230703,095400,193185010,14570,14550,14570,14550,500
20230703,095300,185909970,14540,14540,14540,14540,399
20230703,095200,180108510,14540,14570,14580,14540,19
20230703,095100,179831750,14570,14570,14570,14570,27
20230703,095000,179438360,14560,14540,14560,14540,134
20230703,094900,177487390,14500,14500,14500,14500,0
20230703,094800,177487390,14500,14500,14500,14500,698
20230703,094700,167366390,14500,14500,14500,14500,398
20230703,094600,161595390,14490,14500,14570,14490,1433
20230703,094500,140758710,14490,14510,14510,14490,699
20230703,094400,130629500,14530,14530,14530,14530,0
20230703,094300,130629500,14530,14530,14530,14480,203
20230703,094200,127689910,14530,14510,14530,14510,773
20230703,094100,116459140,14510,14510,14510,14510,5
20230703,094000,116386590,14500,14500,14500,14500,597
20230703,093900,107730090,14500,14510,14520,14500,600
20230703,093800,99018400,14470,14510,14520,14470,355
20230703,093700,93863880,14510,14490,14510,14490,54
20230703,093600,93080410,14520,14520,14520,14520,0
20230703,093500,93080410,14520,14520,14520,14520,0
20230703,093400,93080410,14520,14520,14520,14520,300
20230703,093300,88724410,14470,14470,14470,14470,0
20230703,093200,88724410,14470,14470,14550,14450,1203
20230703,093100,71266420,14480,14480,14480,14480,0
20230703,093000,71266420,14480,14480,14480,14480,1
20230703,092900,71251940,14470,14470,14470,14470,293
20230703,092800,67012230,14430,14430,14430,14430,15
20230703,092700,66795780,14470,14430,14470,14430,1917
20230703,092600,39094870,14440,14440,14440,14440,0
20230703,092500,39094870,14440,14440,14440,14440,11
20230703,092400,38936030,14440,14440,14440,14440,1
20230703,092300,38921590,14440,14440,14440,14440,42
20230703,092200,38315110,14450,14450,14450,14450,41
20230703,092100,37722660,14460,14460,14460,14460,0
20230703,092000,37722660,14460,14410,14460,14410,460
20230703,091900,31074680,14400,14390,14440,14390,108
20230703,091800,29516540,14390,14380,14400,14380,259
20230703,091700,25787090,14400,14400,14400,14400,0
20230703,091600,25787090,14400,14400,14400,14400,0
20230703,091500,25787090,14400,14400,14400,14400,0
20230703,091400,25787090,14400,14400,14400,14400,0
20230703,091300,25787090,14400,14380,14400,14380,254
20230703,091200,22130240,14400,14400,14400,14400,0
20230703,091100,22130240,14400,14390,14400,14390,160
20230703,091000,19826260,14390,14330,14390,14330,781
20230703,090900,8609200,14330,14310,14330,14310,100
20230703,090800,7176240,14340,14340,14340,14340,0
20230703,090700,7176240,14340,14340,14340,14340,0
20230703,090600,7176240,14340,14320,14340,14320,400
20230703,090500,1442510,14320,14320,14320,14320,0
20230703,090400,1442510,14320,14320,14320,14320,13
20230703,090300,1256350,14320,14320,14320,14320,0
20230703,090200,1256350,14320,14320,14320,14320,1
20230703,090100,1242030,14320,14310,14320,14310,10
20230703,090000,1098840,14320,14270,14320,14270,76