KissMeData/034300/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,191000,413827460,16600,16600,16600,16600,1217
20230706,190900,413827460,16600,16600,16600,16600,0
20230706,190800,413827460,16600,16600,16600,16600,0
20230706,190700,413827460,16600,16600,16600,16600,0
20230706,190600,413827460,16600,16600,16600,16600,0
20230706,190500,413827460,16600,16600,16600,16600,0
20230706,190400,413827460,16600,16600,16600,16600,0
20230706,190300,413827460,16600,16600,16600,16600,0
20230706,190200,413827460,16600,16600,16600,16600,0
20230706,190100,413827460,16600,16600,16600,16600,0
20230706,190000,413827460,16600,16600,16600,16600,0
20230706,185900,413827460,16600,16600,16600,16600,0
20230706,185800,413827460,16600,16600,16600,16600,0
20230706,185700,413827460,16600,16600,16600,16600,0
20230706,185600,413827460,16600,16600,16600,16600,0
20230706,185500,413827460,16600,16600,16600,16600,0
20230706,185400,413827460,16600,16600,16600,16600,0
20230706,185300,413827460,16600,16600,16600,16600,0
20230706,185200,413827460,16600,16600,16600,16600,0
20230706,185100,413827460,16600,16600,16600,16600,0
20230706,185000,413827460,16600,16600,16600,16600,0
20230706,184900,413827460,16600,16600,16600,16600,0
20230706,184800,413827460,16600,16600,16600,16600,0
20230706,184700,413827460,16600,16600,16600,16600,0
20230706,184600,413827460,16600,16600,16600,16600,0
20230706,184500,413827460,16600,16600,16600,16600,0
20230706,184400,413827460,16600,16600,16600,16600,0
20230706,184300,413827460,16600,16600,16600,16600,0
20230706,184200,413827460,16600,16600,16600,16600,0
20230706,184100,413827460,16600,16600,16600,16600,0
20230706,184000,413827460,16600,16600,16600,16600,1217
20230706,183900,413827460,16600,16600,16600,16600,0
20230706,183800,413827460,16600,16600,16600,16600,0
20230706,183700,413827460,16600,16600,16600,16600,0
20230706,183600,413827460,16600,16600,16600,16600,0
20230706,183500,413827460,16600,16600,16600,16600,0
20230706,183400,413827460,16600,16600,16600,16600,0
20230706,183300,413827460,16600,16600,16600,16600,0
20230706,183200,413827460,16600,16600,16600,16600,0
20230706,183100,413827460,16600,16600,16600,16600,0
20230706,183000,413827460,16600,16600,16600,16600,0
20230706,182900,413827460,16600,16600,16600,16600,0
20230706,182800,413827460,16600,16600,16600,16600,0
20230706,182700,413827460,16600,16600,16600,16600,0
20230706,182600,413827460,16600,16600,16600,16600,0
20230706,182500,413827460,16600,16600,16600,16600,0
20230706,182400,413827460,16600,16600,16600,16600,0
20230706,182300,413827460,16600,16600,16600,16600,0
20230706,182200,413827460,16600,16600,16600,16600,0
20230706,182100,413827460,16600,16600,16600,16600,0
20230706,182000,413827460,16600,16600,16600,16600,0
20230706,181900,413827460,16600,16600,16600,16600,0
20230706,181800,413827460,16600,16600,16600,16600,0
20230706,181700,413827460,16600,16600,16600,16600,0
20230706,181600,413827460,16600,16600,16600,16600,0
20230706,181500,413827460,16600,16600,16600,16600,0
20230706,181400,413827460,16600,16600,16600,16600,0
20230706,181300,413827460,16600,16600,16600,16600,0
20230706,181200,413827460,16600,16600,16600,16600,0
20230706,181100,413827460,16600,16600,16600,16600,0
20230706,181000,413827460,16600,16600,16600,16600,1217
20230706,180900,413827460,16600,16600,16600,16600,0
20230706,180800,413827460,16600,16600,16600,16600,0
20230706,180700,413827460,16600,16600,16600,16600,0
20230706,180600,413827460,16600,16600,16600,16600,0
20230706,180500,413827460,16600,16600,16600,16600,0
20230706,180400,413827460,16600,16600,16600,16600,0
20230706,180300,413827460,16600,16600,16600,16600,0
20230706,180200,413827460,16600,16600,16600,16600,0
20230706,180100,413827460,16600,16600,16600,16600,0
20230706,180000,413827460,16600,16600,16600,16600,0
20230706,175900,413827460,16600,16600,16600,16600,0
20230706,175800,413827460,16600,16600,16600,16600,0
20230706,175700,413827460,16600,16600,16600,16600,0
20230706,175600,413827460,16600,16600,16600,16600,0
20230706,175500,413827460,16600,16600,16600,16600,0
20230706,175400,413827460,16600,16600,16600,16600,0
20230706,175300,413827460,16600,16600,16600,16600,0
20230706,175200,413827460,16600,16600,16600,16600,0
20230706,175100,413827460,16600,16600,16600,16600,0
20230706,175000,413827460,16600,16600,16600,16600,0
20230706,174900,413827460,16600,16600,16600,16600,0
20230706,174800,413827460,16600,16600,16600,16600,0
20230706,174700,413827460,16600,16600,16600,16600,0
20230706,174600,413827460,16600,16600,16600,16600,0
20230706,174500,413827460,16600,16600,16600,16600,0
20230706,174400,413827460,16600,16600,16600,16600,0
20230706,174300,413827460,16600,16600,16600,16600,0
20230706,174200,413827460,16600,16600,16600,16600,0
20230706,174100,413827460,16600,16600,16600,16600,0
20230706,174000,413827460,16600,16600,16600,16600,1217
20230706,173900,413827460,16600,16600,16600,16600,0
20230706,173800,413827460,16600,16600,16600,16600,0
20230706,173700,413827460,16600,16600,16600,16600,0
20230706,173600,413827460,16600,16600,16600,16600,0
20230706,173500,413827460,16600,16600,16600,16600,0
20230706,173400,413827460,16600,16600,16600,16600,0
20230706,173300,413827460,16600,16600,16600,16600,0
20230706,173200,413827460,16600,16600,16600,16600,0
20230706,173100,413827460,16600,16600,16600,16600,0
20230706,173000,413827460,16600,16600,16600,16600,0
20230706,172900,413827460,16600,16600,16600,16600,0
20230706,172800,413827460,16600,16600,16600,16600,0
20230706,172700,413827460,16600,16600,16600,16600,0
20230706,172600,413827460,16600,16600,16600,16600,0
20230706,172500,413827460,16600,16600,16600,16600,0
20230706,172400,413827460,16600,16600,16600,16600,0
20230706,172300,413827460,16600,16600,16600,16600,0
20230706,172200,413827460,16600,16600,16600,16600,0
20230706,172100,413827460,16600,16600,16600,16600,0
20230706,172000,413827460,16600,16600,16600,16600,0
20230706,171900,413827460,16600,16600,16600,16600,0
20230706,171800,413827460,16600,16600,16600,16600,0
20230706,171700,413827460,16600,16600,16600,16600,0
20230706,171600,413827460,16600,16600,16600,16600,0
20230706,171500,413827460,16600,16600,16600,16600,0
20230706,171400,413827460,16600,16600,16600,16600,0
20230706,171300,413827460,16600,16600,16600,16600,0
20230706,171200,413827460,16600,16600,16600,16600,0
20230706,171100,413827460,16600,16600,16600,16600,0
20230706,171000,413827460,16600,16600,16600,16600,1217
20230706,170900,413827460,16600,16600,16600,16600,0
20230706,170800,413827460,16600,16600,16600,16600,0
20230706,170700,413827460,16600,16600,16600,16600,0
20230706,170600,413827460,16600,16600,16600,16600,0
20230706,170500,413827460,16600,16600,16600,16600,0
20230706,170400,413827460,16600,16600,16600,16600,0
20230706,170300,413827460,16600,16600,16600,16600,0
20230706,170200,413827460,16600,16600,16600,16600,0
20230706,170100,413827460,16600,16600,16600,16600,0
20230706,170000,413827460,16600,16600,16600,16600,0
20230706,165900,413827460,16600,16600,16600,16600,0
20230706,165800,413827460,16600,16600,16600,16600,0
20230706,165700,413827460,16600,16600,16600,16600,0
20230706,165600,413827460,16600,16600,16600,16600,0
20230706,165500,413827460,16600,16600,16600,16600,0
20230706,165400,413827460,16600,16600,16600,16600,0
20230706,165300,413827460,16600,16600,16600,16600,0
20230706,165200,413827460,16600,16600,16600,16600,0
20230706,165100,413827460,16600,16600,16600,16600,0
20230706,165000,413827460,16600,16600,16600,16600,0
20230706,164900,413827460,16600,16600,16600,16600,0
20230706,164800,413827460,16600,16600,16600,16600,0
20230706,164700,413827460,16600,16600,16600,16600,0
20230706,164600,413827460,16600,16600,16600,16600,0
20230706,164500,413827460,16600,16600,16600,16600,0
20230706,164400,413827460,16600,16600,16600,16600,0
20230706,164300,413827460,16600,16600,16600,16600,0
20230706,164200,413827460,16600,16600,16600,16600,0
20230706,164100,413827460,16600,16600,16600,16600,0
20230706,164000,413827460,16600,16600,16600,16600,1217
20230706,163900,413827460,16600,16600,16600,16600,0
20230706,163800,413827460,16600,16600,16600,16600,0
20230706,163700,413827460,16600,16600,16600,16600,0
20230706,163600,413827460,16600,16600,16600,16600,0
20230706,163500,413827460,16600,16600,16600,16600,0
20230706,163400,413827460,16600,16600,16600,16600,0
20230706,163300,413827460,16600,16600,16600,16600,0
20230706,163200,413827460,16600,16600,16600,16600,0
20230706,163100,413827460,16600,16600,16600,16600,0
20230706,163000,413827460,16600,16600,16600,16600,0
20230706,162900,413827460,16600,16600,16600,16600,0
20230706,162800,413827460,16600,16600,16600,16600,0
20230706,162700,413827460,16600,16600,16600,16600,0
20230706,162600,413827460,16600,16600,16600,16600,0
20230706,162500,413827460,16600,16600,16600,16600,0
20230706,162400,413827460,16600,16600,16600,16600,0
20230706,162300,413827460,16600,16600,16600,16600,0
20230706,162200,413827460,16600,16600,16600,16600,0
20230706,162100,413827460,16600,16600,16600,16600,0
20230706,162000,413827460,16600,16600,16600,16600,0
20230706,161900,413827460,16600,16600,16600,16600,0
20230706,161800,413827460,16600,16600,16600,16600,0
20230706,161700,413827460,16600,16600,16600,16600,0
20230706,161600,413827460,16600,16600,16600,16600,0
20230706,161500,413827460,16600,16600,16600,16600,0
20230706,161400,413827460,16600,16600,16600,16600,0
20230706,161300,413827460,16600,16600,16600,16600,0
20230706,161200,413827460,16600,16600,16600,16600,0
20230706,161100,413827460,16600,16600,16600,16600,0
20230706,161000,413827460,16600,16600,16600,16600,1217
20230706,160900,413827460,16600,16600,16600,16600,0
20230706,160800,413827460,16600,16600,16600,16600,0
20230706,160700,413827460,16600,16600,16600,16600,0
20230706,160600,413827460,16600,16600,16600,16600,0
20230706,160500,413827460,16600,16600,16600,16600,0
20230706,160400,413827460,16600,16600,16600,16600,0
20230706,160300,413827460,16600,16600,16600,16600,0
20230706,160200,413827460,16600,16600,16600,16600,0
20230706,160100,413827460,16600,16600,16600,16600,0
20230706,160000,413827460,16600,16600,16600,16600,0
20230706,155900,413827460,16600,16600,16600,16600,0
20230706,155800,413827460,16600,16600,16600,16600,0
20230706,155700,413827460,16600,16600,16600,16600,0
20230706,155600,413827460,16600,16600,16600,16600,0
20230706,155500,413827460,16600,16600,16600,16600,0
20230706,155400,413827460,16600,16600,16600,16600,0
20230706,155300,413827460,16600,16600,16600,16600,0
20230706,155200,413827460,16600,16600,16600,16600,0
20230706,155100,413827460,16600,16600,16600,16600,0
20230706,155000,413827460,16600,16600,16600,16600,0
20230706,154900,413827460,16600,16600,16600,16600,0
20230706,154800,413827460,16600,16600,16600,16600,0
20230706,154700,413827460,16600,16600,16600,16600,0
20230706,154600,413827460,16600,16600,16600,16600,0
20230706,154500,413827460,16600,16600,16600,16600,0
20230706,154400,413827460,16600,16600,16600,16600,0
20230706,154300,413827460,16600,16600,16600,16600,0
20230706,154200,413827460,16600,16600,16600,16600,0
20230706,154100,413827460,16600,16600,16600,16600,0
20230706,154000,413827460,16600,16600,16600,16600,1217
20230706,153900,413827460,16600,16600,16600,16600,0
20230706,153800,413827460,16600,16600,16600,16600,0
20230706,153700,413827460,16600,16600,16600,16600,0
20230706,153600,413827460,16600,16600,16600,16600,0
20230706,153500,413827460,16600,16600,16600,16600,0
20230706,153400,413827460,16600,16600,16600,16600,0
20230706,153300,413827460,16600,16600,16600,16600,0
20230706,153200,413827460,16600,16600,16600,16600,0
20230706,153100,413827460,16600,16600,16600,16600,0
20230706,153000,413827460,16600,16600,16600,16600,1217
20230706,152900,393625260,16610,16610,16610,16610,0
20230706,152800,393625260,16610,16610,16610,16610,0
20230706,152700,393625260,16610,16610,16610,16610,0
20230706,152600,393625260,16610,16610,16610,16610,0
20230706,152500,393625260,16610,16610,16610,16610,0
20230706,152400,393625260,16610,16610,16610,16610,0
20230706,152300,393625260,16610,16610,16610,16610,0
20230706,152200,393625260,16610,16610,16610,16610,0
20230706,152100,393625260,16610,16610,16610,16610,0
20230706,152000,393625260,16610,16610,16610,16610,0
20230706,151900,393625260,16610,16610,16610,16610,0
20230706,151800,393625260,16610,16610,16610,16610,0
20230706,151700,393625260,16610,16610,16610,16610,0
20230706,151600,393625260,16610,16610,16610,16610,0
20230706,151500,393625260,16610,16420,16610,16420,2000
20230706,151400,360505040,16450,16450,16450,16450,3
20230706,151300,360455690,16440,16440,16440,16440,40
20230706,151200,359798090,16450,16450,16450,16450,0
20230706,151100,359798090,16450,16450,16450,16450,0
20230706,151000,359798090,16450,16440,16450,16440,25
20230706,150900,359387020,16380,16380,16380,16380,1
20230706,150800,359370640,16450,16450,16450,16450,0
20230706,150700,359370640,16450,16400,16450,16400,45
20230706,150600,358632540,16400,16400,16400,16400,0
20230706,150500,358632540,16400,16400,16400,16400,1
20230706,150400,358616140,16360,16360,16360,16360,1
20230706,150300,358599780,16400,16400,16400,16400,3
20230706,150200,358550580,16360,16360,16360,16360,0
20230706,150100,358550580,16360,16360,16360,16360,0
20230706,150000,358550580,16360,16360,16360,16360,0
20230706,145900,358550580,16360,16360,16360,16360,0
20230706,145800,358550580,16360,16360,16360,16360,47
20230706,145700,357781660,16360,16360,16360,16360,0
20230706,145600,357781660,16360,16360,16360,16360,0
20230706,145500,357781660,16360,16360,16360,16360,0
20230706,145400,357781660,16360,16360,16360,16360,36
20230706,145300,357192700,16360,16370,16370,16360,26
20230706,145200,356767120,16400,16400,16400,16400,50
20230706,145100,355947120,16400,16400,16400,16400,0
20230706,145000,355947120,16400,16400,16400,16400,11
20230706,144900,355766720,16400,16400,16400,16400,0
20230706,144800,355766720,16400,16400,16400,16400,1
20230706,144700,355750320,16400,16400,16400,16400,0
20230706,144600,355750320,16400,16400,16400,16400,0
20230706,144500,355750320,16400,16400,16400,16400,0
20230706,144400,355750320,16400,16400,16400,16400,0
20230706,144300,355750320,16400,16400,16400,16400,0
20230706,144200,355750320,16400,16400,16400,16400,1
20230706,144100,355733920,16400,16400,16400,16400,0
20230706,144000,355733920,16400,16400,16400,16400,13
20230706,143900,355520720,16400,16400,16400,16400,0
20230706,143800,355520720,16400,16400,16400,16400,0
20230706,143700,355520720,16400,16400,16400,16400,0
20230706,143600,355520720,16400,16400,16400,16400,0
20230706,143500,355520720,16400,16400,16400,16400,1
20230706,143400,355504320,16400,16400,16400,16400,5
20230706,143300,355422320,16400,16400,16400,16400,5
20230706,143200,355340320,16390,16390,16390,16390,0
20230706,143100,355340320,16390,16390,16390,16390,4
20230706,143000,355274760,16390,16390,16390,16390,3
20230706,142900,355225590,16400,16400,16400,16400,0
20230706,142800,355225590,16400,16400,16400,16400,1
20230706,142700,355209190,16400,16400,16400,16400,0
20230706,142600,355209190,16400,16400,16400,16400,0
20230706,142500,355209190,16400,16400,16400,16400,0
20230706,142400,355209190,16400,16400,16400,16400,0
20230706,142300,355209190,16400,16400,16400,16400,0
20230706,142200,355209190,16400,16400,16400,16400,0
20230706,142100,355209190,16400,16400,16400,16400,0
20230706,142000,355209190,16400,16400,16400,16400,3
20230706,141900,355159990,16460,16460,16460,16460,0
20230706,141800,355159990,16460,16460,16460,16460,5
20230706,141700,355077690,16460,16410,16460,16410,25
20230706,141600,354666240,16460,16420,16460,16420,35
20230706,141500,354091190,16420,16420,16420,16420,5
20230706,141400,354009090,16320,16320,16320,16320,0
20230706,141300,354009090,16320,16320,16320,16320,0
20230706,141200,354009090,16320,16320,16320,16320,0
20230706,141100,354009090,16320,16320,16320,16320,0
20230706,141000,354009090,16320,16320,16320,16320,10
20230706,140900,353845890,16320,16320,16320,16320,1
20230706,140800,353829570,16470,16470,16470,16470,5
20230706,140700,353747220,16310,16280,16310,16280,745
20230706,140600,341618590,16270,16260,16270,16260,119
20230706,140500,339682830,16260,16260,16260,16260,0
20230706,140400,339682830,16260,16260,16260,16260,0
20230706,140300,339682830,16260,16260,16260,16260,10
20230706,140200,339520230,16260,16260,16260,16260,5
20230706,140100,339438930,16260,16270,16270,16260,3
20230706,140000,339390140,16270,16270,16270,16270,103
20230706,135900,337714330,16280,16280,16280,16280,1
20230706,135800,337698050,16290,16290,16290,16290,0
20230706,135700,337698050,16290,16230,16290,16230,49
20230706,135600,336899900,16230,16230,16230,16230,1
20230706,135500,336883670,16230,16240,16260,16230,34
20230706,135400,336331810,16250,16260,16260,16250,4
20230706,135300,336266790,16230,16230,16230,16230,0
20230706,135200,336266790,16230,16230,16230,16230,0
20230706,135100,336266790,16230,16230,16230,16230,3
20230706,135000,336218100,16230,16270,16270,16230,32
20230706,134900,335697620,16270,16270,16270,16270,11
20230706,134800,335518650,16250,16250,16250,16250,500
20230706,134700,327393650,16230,16230,16230,16230,193
20230706,134600,324261260,16230,16230,16230,16230,0
20230706,134500,324261260,16230,16230,16230,16230,0
20230706,134400,324261260,16230,16230,16230,16230,0
20230706,134300,324261260,16230,16230,16230,16230,0
20230706,134200,324261260,16230,16230,16230,16230,0
20230706,134100,324261260,16230,16230,16230,16230,0
20230706,134000,324261260,16230,16240,16240,16230,15
20230706,133900,324017800,16270,16270,16270,16270,20
20230706,133800,323692400,16270,16270,16270,16270,25
20230706,133700,323285650,16270,16270,16270,16270,1
20230706,133600,323269380,16270,16270,16270,16270,15
20230706,133500,323025330,16230,16230,16230,16230,0
20230706,133400,323025330,16230,16230,16230,16230,5
20230706,133300,322944180,16230,16220,16230,16220,25
20230706,133200,322538640,16230,16230,16230,16230,0
20230706,133100,322538640,16230,16230,16230,16230,0
20230706,133000,322538640,16230,16230,16230,16230,0
20230706,132900,322538640,16230,16220,16230,16220,126
20230706,132800,320494020,16230,16280,16280,16230,2
20230706,132700,320461510,16100,16230,16230,16100,1465
20230706,132600,296842070,16230,16230,16230,16230,0
20230706,132500,296842070,16230,16230,16230,16230,10
20230706,132400,296679770,16220,16240,16240,16220,21
20230706,132300,296338940,16340,16330,16340,16330,15
20230706,132200,296093940,16340,16340,16340,16340,0
20230706,132100,296093940,16340,16340,16340,16340,4
20230706,132000,296028580,16250,16250,16250,16250,50
20230706,131900,295216080,16230,16260,16260,16230,25
20230706,131800,294810120,16250,16250,16250,16250,10
20230706,131700,294647620,16330,16290,16330,16250,135
20230706,131600,292453210,16300,16310,16310,16290,200
20230706,131500,289193500,16330,16380,16380,16330,1083
20230706,131400,271481980,16410,16410,16410,16410,25
20230706,131300,271071730,16390,16390,16390,16390,240
20230706,131200,267138130,16390,16410,16410,16390,350
20230706,131100,261400280,16500,16490,16500,16430,192
20230706,131000,258245590,16430,16500,16500,16430,631
20230706,130900,247859990,16500,16480,16500,16470,281
20230706,130800,243231880,16540,16480,16540,16480,24
20230706,130700,242835160,16490,16520,16520,16490,684
20230706,130600,231546770,16560,16560,16560,16560,5
20230706,130500,231463970,16580,16580,16580,16580,0
20230706,130400,231463970,16580,16580,16580,16580,0
20230706,130300,231463970,16580,16560,16580,16560,2
20230706,130200,231430830,16580,16580,16580,16580,1
20230706,130100,231414250,16610,16610,16610,16610,3
20230706,130000,231364420,16550,16530,16590,16520,313
20230706,125900,226185550,16560,16560,16560,16560,6
20230706,125800,226086190,16610,16610,16610,16610,15
20230706,125700,225837040,16570,16600,16600,16570,250
20230706,125600,221694480,16610,16590,16610,16580,14
20230706,125500,221462010,16560,16610,16610,16560,273
20230706,125400,216939940,16600,16600,16600,16600,1
20230706,125300,216923340,16610,16610,16610,16610,5
20230706,125200,216840290,16610,16610,16610,16610,0
20230706,125100,216840290,16610,16610,16610,16610,2
20230706,125000,216807070,16600,16610,16610,16600,2
20230706,124900,216773860,16620,16620,16620,16620,0
20230706,124800,216773860,16620,16620,16620,16620,0
20230706,124700,216773860,16620,16580,16620,16580,25
20230706,124600,216359090,16580,16580,16590,16580,19
20230706,124500,216044010,16580,16560,16580,16560,540
20230706,124400,207096670,16520,16540,16540,16520,30
20230706,124300,206600830,16590,16590,16590,16590,0
20230706,124200,206600830,16590,16540,16590,16540,10
20230706,124100,206435330,16520,16520,16520,16520,0
20230706,124000,206435330,16520,16520,16520,16520,0
20230706,123900,206435330,16520,16520,16520,16520,0
20230706,123800,206435330,16520,16540,16540,16520,641
20230706,123700,195842120,16540,16550,16550,16540,2
20230706,123600,195809030,16580,16580,16580,16580,2
20230706,123500,195775870,16540,16540,16540,16540,0
20230706,123400,195775870,16540,16540,16540,16540,0
20230706,123300,195775870,16540,16540,16540,16540,0
20230706,123200,195775870,16540,16540,16540,16540,50
20230706,123100,194948870,16580,16580,16580,16580,41
20230706,123000,194269090,16580,16580,16580,16580,300
20230706,122900,189295090,16570,16570,16570,16570,0
20230706,122800,189295090,16570,16570,16570,16570,150
20230706,122700,186809590,16590,16590,16590,16590,0
20230706,122600,186809590,16590,16590,16590,16590,0
20230706,122500,186809590,16590,16590,16590,16590,0
20230706,122400,186809590,16590,16590,16590,16590,0
20230706,122300,186809590,16590,16610,16610,16590,174
20230706,122200,183920940,16610,16610,16610,16610,0
20230706,122100,183920940,16610,16610,16610,16610,0
20230706,122000,183920940,16610,16610,16610,16610,0
20230706,121900,183920940,16610,16610,16610,16610,0
20230706,121800,183920940,16610,16610,16610,16610,0
20230706,121700,183920940,16610,16610,16610,16610,0
20230706,121600,183920940,16610,16610,16610,16610,0
20230706,121500,183920940,16610,16610,16610,16610,0
20230706,121400,183920940,16610,16610,16610,16610,6
20230706,121300,183821280,16610,16610,16610,16610,0
20230706,121200,183821280,16610,16610,16610,16610,0
20230706,121100,183821280,16610,16610,16610,16610,0
20230706,121000,183821280,16610,16610,16610,16610,1
20230706,120900,183804670,16610,16610,16610,16610,0
20230706,120800,183804670,16610,16610,16610,16610,0
20230706,120700,183804670,16610,16610,16610,16610,0
20230706,120600,183804670,16610,16610,16610,16610,0
20230706,120500,183804670,16610,16610,16610,16610,0
20230706,120400,183804670,16610,16620,16620,16610,1094
20230706,120300,165629490,16620,16620,16620,16620,14
20230706,120200,165396810,16610,16610,16610,16610,0
20230706,120100,165396810,16610,16610,16610,16610,0
20230706,120000,165396810,16610,16610,16610,16610,0
20230706,115900,165396810,16610,16610,16610,16610,0
20230706,115800,165396810,16610,16570,16610,16570,509
20230706,115700,156952840,16570,16570,16570,16570,0
20230706,115600,156952840,16570,16570,16570,16570,0
20230706,115500,156952840,16570,16570,16570,16570,0
20230706,115400,156952840,16570,16570,16570,16570,0
20230706,115300,156952840,16570,16570,16570,16570,3
20230706,115200,156903130,16570,16570,16570,16570,0
20230706,115100,156903130,16570,16570,16570,16570,0
20230706,115000,156903130,16570,16570,16570,16570,0
20230706,114900,156903130,16570,16570,16570,16570,5
20230706,114800,156820280,16530,16530,16530,16530,0
20230706,114700,156820280,16530,16530,16530,16530,0
20230706,114600,156820280,16530,16530,16530,16530,0
20230706,114500,156820280,16530,16530,16530,16530,0
20230706,114400,156820280,16530,16530,16530,16530,1
20230706,114300,156803750,16520,16520,16520,16520,0
20230706,114200,156803750,16520,16520,16520,16520,0
20230706,114100,156803750,16520,16620,16620,16520,1092
20230706,114000,138698010,16650,16650,16650,16650,0
20230706,113900,138698010,16650,16650,16650,16650,0
20230706,113800,138698010,16650,16650,16650,16650,0
20230706,113700,138698010,16650,16650,16650,16650,0
20230706,113600,138698010,16650,16650,16650,16650,0
20230706,113500,138698010,16650,16650,16650,16650,0
20230706,113400,138698010,16650,16650,16650,16650,0
20230706,113300,138698010,16650,16650,16650,16650,0
20230706,113200,138698010,16650,16650,16650,16650,0
20230706,113100,138698010,16650,16650,16650,16650,0
20230706,113000,138698010,16650,16650,16650,16650,0
20230706,112900,138698010,16650,16650,16650,16650,0
20230706,112800,138698010,16650,16650,16650,16650,0
20230706,112700,138698010,16650,16650,16650,16650,0
20230706,112600,138698010,16650,16650,16650,16650,0
20230706,112500,138698010,16650,16650,16650,16650,0
20230706,112400,138698010,16650,16650,16650,16650,0
20230706,112300,138698010,16650,16650,16650,16650,0
20230706,112200,138698010,16650,16650,16650,16650,0
20230706,112100,138698010,16650,16650,16650,16650,0
20230706,112000,138698010,16650,16650,16650,16650,0
20230706,111900,138698010,16650,16650,16650,16650,6
20230706,111800,138598110,16600,16600,16600,16600,0
20230706,111700,138598110,16600,16600,16600,16600,0
20230706,111600,138598110,16600,16600,16600,16600,0
20230706,111500,138598110,16600,16600,16600,16600,0
20230706,111400,138598110,16600,16600,16600,16600,0
20230706,111300,138598110,16600,16600,16600,16600,8
20230706,111200,138465310,16600,16650,16650,16600,122
20230706,111100,136434060,16650,16650,16650,16650,0
20230706,111000,136434060,16650,16650,16650,16650,0
20230706,110900,136434060,16650,16650,16650,16650,0
20230706,110800,136434060,16650,16650,16650,16650,0
20230706,110700,136434060,16650,16650,16650,16650,0
20230706,110600,136434060,16650,16650,16650,16650,0
20230706,110500,136434060,16650,16650,16650,16600,16
20230706,110400,136168160,16610,16610,16610,16610,109
20230706,110300,134357670,16620,16620,16620,16620,3
20230706,110200,134307810,16620,16620,16620,16620,0
20230706,110100,134307810,16620,16680,16680,16620,19
20230706,110000,133991650,16680,16680,16680,16680,0
20230706,105900,133991650,16680,16660,16680,16650,33
20230706,105800,133441970,16660,16660,16660,16660,0
20230706,105700,133441970,16660,16660,16660,16660,0
20230706,105600,133441970,16660,16660,16660,16660,0
20230706,105500,133441970,16660,16660,16660,16660,1
20230706,105400,133425310,16700,16700,16700,16700,3
20230706,105300,133375210,16680,16680,16680,16680,0
20230706,105200,133375210,16680,16680,16680,16680,88
20230706,105100,131907370,16690,16720,16720,16690,32
20230706,105000,131373220,16740,16740,16740,16740,0
20230706,104900,131373220,16740,16740,16740,16740,0
20230706,104800,131373220,16740,16740,16740,16740,0
20230706,104700,131373220,16740,16740,16740,16740,0
20230706,104600,131373220,16740,16740,16740,16740,0
20230706,104500,131373220,16740,16740,16740,16740,0
20230706,104400,131373220,16740,16740,16740,16740,0
20230706,104300,131373220,16740,16740,16740,16740,0
20230706,104200,131373220,16740,16740,16740,16740,0
20230706,104100,131373220,16740,16740,16740,16740,1
20230706,104000,131356480,16740,16740,16740,16740,0
20230706,103900,131356480,16740,16740,16740,16740,0
20230706,103800,131356480,16740,16740,16740,16740,0
20230706,103700,131356480,16740,16740,16740,16740,1
20230706,103600,131339740,16740,16710,16740,16710,9
20230706,103500,131189320,16710,16700,16710,16700,493
20230706,103400,122953750,16680,16680,16680,16680,0
20230706,103300,122953750,16680,16680,16680,16680,0
20230706,103200,122953750,16680,16690,16690,16680,21
20230706,103100,122603440,16690,16690,16690,16690,2
20230706,103000,122570060,16690,16690,16690,16690,0
20230706,102900,122570060,16690,16690,16690,16690,0
20230706,102800,122570060,16690,16700,16700,16690,568
20230706,102700,113089060,16750,16750,16750,16750,0
20230706,102600,113089060,16750,16750,16750,16750,0
20230706,102500,113089060,16750,16750,16750,16750,0
20230706,102400,113089060,16750,16750,16750,16750,0
20230706,102300,113089060,16750,16750,16750,16750,0
20230706,102200,113089060,16750,16750,16750,16750,1
20230706,102100,113072310,16750,16750,16750,16750,0
20230706,102000,113072310,16750,16710,16750,16700,7
20230706,101900,112955280,16750,16750,16750,16750,0
20230706,101800,112955280,16750,16750,16750,16750,0
20230706,101700,112955280,16750,16750,16750,16750,0
20230706,101600,112955280,16750,16750,16750,16750,1
20230706,101500,112938530,16750,16750,16750,16750,3
20230706,101400,112888280,16750,16750,16750,16750,0
20230706,101300,112888280,16750,16750,16750,16750,1
20230706,101200,112871530,16750,16750,16750,16750,84
20230706,101100,111464530,16750,16750,16750,16750,0
20230706,101000,111464530,16750,16750,16750,16750,0
20230706,100900,111464530,16750,16750,16750,16750,8
20230706,100800,111330530,16740,16730,16840,16730,746
20230706,100700,98837490,16710,16710,16710,16710,0
20230706,100600,98837490,16710,16710,16710,16710,0
20230706,100500,98837490,16710,16710,16710,16710,0
20230706,100400,98837490,16710,16710,16710,16710,0
20230706,100300,98837490,16710,16810,16840,16710,3
20230706,100200,98787130,16700,16700,16700,16700,0
20230706,100100,98787130,16700,16700,16700,16700,0
20230706,100000,98787130,16700,16700,16700,16700,180
20230706,095900,95781130,16700,16760,16780,16700,32
20230706,095800,95245970,16700,16760,16760,16700,7
20230706,095700,95128950,16700,16700,16700,16700,0
20230706,095600,95128950,16700,16700,16700,16700,0
20230706,095500,95128950,16700,16700,16700,16700,5
20230706,095400,95045450,16700,16700,16700,16700,50
20230706,095300,94210450,16770,16740,16770,16740,495
20230706,095200,85911800,16750,16750,16750,16750,8
20230706,095100,85777800,16750,16750,16750,16750,60
20230706,095000,84772800,16750,16750,16750,16750,0
20230706,094900,84772800,16750,16750,16750,16750,10
20230706,094800,84605300,16790,16790,16790,16790,0
20230706,094700,84605300,16790,16790,16790,16790,0
20230706,094600,84605300,16790,16790,16790,16790,0
20230706,094500,84605300,16790,16790,16790,16790,0
20230706,094400,84605300,16790,16790,16790,16790,2
20230706,094300,84571720,16680,16790,16790,16650,3
20230706,094200,84521600,16790,16660,16790,16660,28
20230706,094100,84054730,16650,16900,16900,16650,34
20230706,094000,83487340,16780,16780,16780,16750,35
20230706,093900,82900070,16880,16640,16880,16590,1181
20230706,093800,63241960,16700,16710,16710,16700,458
20230706,093700,55593080,16760,16760,16760,16760,1
20230706,093600,55576320,16760,16730,16760,16720,219
20230706,093500,51914520,16900,16890,16900,16890,6
20230706,093400,51813170,16720,16720,16720,16720,5
20230706,093300,51729570,16910,16910,16910,16910,12
20230706,093200,51526650,16910,16910,16910,16910,0
20230706,093100,51526650,16910,16910,16910,16910,0
20230706,093000,51526650,16910,16940,16940,16910,5
20230706,092900,51442010,16710,16710,16710,16710,0
20230706,092800,51442010,16710,16710,16710,16710,0
20230706,092700,51442010,16710,16710,16710,16710,36
20230706,092600,50840450,16840,16840,16840,16840,102
20230706,092500,49122770,16700,16700,16700,16700,150
20230706,092400,46617770,16700,16670,16700,16670,87
20230706,092300,45165880,16650,16640,16650,16640,137
20230706,092200,42885250,16640,16640,16640,16640,5
20230706,092100,42802050,16650,16580,16650,16580,6
20230706,092000,42702220,16570,16570,16570,16570,0
20230706,091900,42702220,16570,16570,16570,16570,0
20230706,091800,42702220,16570,16550,16570,16550,351
20230706,091700,36886410,16530,16530,16530,16530,199
20230706,091600,33596940,16540,16540,16540,16540,1
20230706,091500,33580400,16540,16560,16560,16540,82
20230706,091400,32224020,16540,16560,16560,16540,39
20230706,091300,31578640,16560,16550,16560,16550,24
20230706,091200,31181430,16560,16570,16570,16560,53
20230706,091100,30303270,16580,16580,16580,16580,39
20230706,091000,29656650,16610,16660,16660,16600,348
20230706,090900,23875420,16670,16670,16670,16670,5
20230706,090800,23792070,16660,16660,16660,16660,5
20230706,090700,23708770,16670,16800,16800,16640,173
20230706,090600,20826230,16800,16810,16810,16800,2
20230706,090500,20792620,16830,16660,16850,16660,29
20230706,090400,20307620,16650,16650,16880,16630,669
20230706,090300,9171240,15980,15980,15980,15980,0
20230706,090200,9171240,15980,16950,16950,15980,443
20230706,090100,1906730,16970,16970,16970,16970,0
20230706,090000,1906730,16970,17060,17060,16970,112