KissMeData/034300/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,191200,126407250,16790,16790,16790,16790,78
20230713,191100,126407250,16790,16790,16790,16790,0
20230713,191000,126407250,16790,16790,16790,16790,0
20230713,190900,126407250,16790,16790,16790,16790,0
20230713,190800,126407250,16790,16790,16790,16790,0
20230713,190700,126407250,16790,16790,16790,16790,0
20230713,190600,126407250,16790,16790,16790,16790,0
20230713,190500,126407250,16790,16790,16790,16790,0
20230713,190400,126407250,16790,16790,16790,16790,0
20230713,190300,126407250,16790,16790,16790,16790,0
20230713,190200,126407250,16790,16790,16790,16790,0
20230713,190100,126407250,16790,16790,16790,16790,0
20230713,190000,126407250,16790,16790,16790,16790,0
20230713,185900,126407250,16790,16790,16790,16790,0
20230713,185800,126407250,16790,16790,16790,16790,0
20230713,185700,126407250,16790,16790,16790,16790,0
20230713,185600,126407250,16790,16790,16790,16790,0
20230713,185500,126407250,16790,16790,16790,16790,0
20230713,185400,126407250,16790,16790,16790,16790,0
20230713,185300,126407250,16790,16790,16790,16790,0
20230713,185200,126407250,16790,16790,16790,16790,0
20230713,185100,126407250,16790,16790,16790,16790,0
20230713,185000,126407250,16790,16790,16790,16790,0
20230713,184900,126407250,16790,16790,16790,16790,0
20230713,184800,126407250,16790,16790,16790,16790,0
20230713,184700,126407250,16790,16790,16790,16790,0
20230713,184600,126407250,16790,16790,16790,16790,0
20230713,184500,126407250,16790,16790,16790,16790,0
20230713,184400,126407250,16790,16790,16790,16790,0
20230713,184300,126407250,16790,16790,16790,16790,0
20230713,184200,126407250,16790,16790,16790,16790,78
20230713,184100,126407250,16790,16790,16790,16790,0
20230713,184000,126407250,16790,16790,16790,16790,0
20230713,183900,126407250,16790,16790,16790,16790,0
20230713,183800,126407250,16790,16790,16790,16790,0
20230713,183700,126407250,16790,16790,16790,16790,0
20230713,183600,126407250,16790,16790,16790,16790,0
20230713,183500,126407250,16790,16790,16790,16790,0
20230713,183400,126407250,16790,16790,16790,16790,0
20230713,183300,126407250,16790,16790,16790,16790,0
20230713,183200,126407250,16790,16790,16790,16790,0
20230713,183100,126407250,16790,16790,16790,16790,0
20230713,183000,126407250,16790,16790,16790,16790,0
20230713,182900,126407250,16790,16790,16790,16790,0
20230713,182800,126407250,16790,16790,16790,16790,0
20230713,182700,126407250,16790,16790,16790,16790,0
20230713,182600,126407250,16790,16790,16790,16790,0
20230713,182500,126407250,16790,16790,16790,16790,0
20230713,182400,126407250,16790,16790,16790,16790,0
20230713,182300,126407250,16790,16790,16790,16790,0
20230713,182200,126407250,16790,16790,16790,16790,0
20230713,182100,126407250,16790,16790,16790,16790,0
20230713,182000,126407250,16790,16790,16790,16790,0
20230713,181900,126407250,16790,16790,16790,16790,0
20230713,181800,126407250,16790,16790,16790,16790,0
20230713,181700,126407250,16790,16790,16790,16790,0
20230713,181600,126407250,16790,16790,16790,16790,0
20230713,181500,126407250,16790,16790,16790,16790,0
20230713,181400,126407250,16790,16790,16790,16790,0
20230713,181300,126407250,16790,16790,16790,16790,0
20230713,181200,126407250,16790,16790,16790,16790,78
20230713,181100,126407250,16790,16790,16790,16790,0
20230713,181000,126407250,16790,16790,16790,16790,0
20230713,180900,126407250,16790,16790,16790,16790,0
20230713,180800,126407250,16790,16790,16790,16790,0
20230713,180700,126407250,16790,16790,16790,16790,0
20230713,180600,126407250,16790,16790,16790,16790,0
20230713,180500,126407250,16790,16790,16790,16790,0
20230713,180400,126407250,16790,16790,16790,16790,0
20230713,180300,126407250,16790,16790,16790,16790,0
20230713,180200,126407250,16790,16790,16790,16790,0
20230713,180100,126407250,16790,16790,16790,16790,0
20230713,180000,126407250,16790,16790,16790,16790,0
20230713,175900,126407250,16790,16790,16790,16790,0
20230713,175800,126407250,16790,16790,16790,16790,0
20230713,175700,126407250,16790,16790,16790,16790,0
20230713,175600,126407250,16790,16790,16790,16790,0
20230713,175500,126407250,16790,16790,16790,16790,0
20230713,175400,126407250,16790,16790,16790,16790,0
20230713,175300,126407250,16790,16790,16790,16790,0
20230713,175200,126407250,16790,16790,16790,16790,0
20230713,175100,126407250,16790,16790,16790,16790,0
20230713,175000,126407250,16790,16790,16790,16790,0
20230713,174900,126407250,16790,16790,16790,16790,0
20230713,174800,126407250,16790,16790,16790,16790,0
20230713,174700,126407250,16790,16790,16790,16790,0
20230713,174600,126407250,16790,16790,16790,16790,0
20230713,174500,126407250,16790,16790,16790,16790,0
20230713,174400,126407250,16790,16790,16790,16790,0
20230713,174300,126407250,16790,16790,16790,16790,0
20230713,174200,126407250,16790,16790,16790,16790,78
20230713,174100,126407250,16790,16790,16790,16790,0
20230713,174000,126407250,16790,16790,16790,16790,0
20230713,173900,126407250,16790,16790,16790,16790,0
20230713,173800,126407250,16790,16790,16790,16790,0
20230713,173700,126407250,16790,16790,16790,16790,0
20230713,173600,126407250,16790,16790,16790,16790,0
20230713,173500,126407250,16790,16790,16790,16790,0
20230713,173400,126407250,16790,16790,16790,16790,0
20230713,173300,126407250,16790,16790,16790,16790,0
20230713,173200,126407250,16790,16790,16790,16790,0
20230713,173100,126407250,16790,16790,16790,16790,0
20230713,173000,126407250,16790,16790,16790,16790,0
20230713,172900,126407250,16790,16790,16790,16790,0
20230713,172800,126407250,16790,16790,16790,16790,0
20230713,172700,126407250,16790,16790,16790,16790,0
20230713,172600,126407250,16790,16790,16790,16790,0
20230713,172500,126407250,16790,16790,16790,16790,0
20230713,172400,126407250,16790,16790,16790,16790,0
20230713,172300,126407250,16790,16790,16790,16790,0
20230713,172200,126407250,16790,16790,16790,16790,0
20230713,172100,126407250,16790,16790,16790,16790,0
20230713,172000,126407250,16790,16790,16790,16790,0
20230713,171900,126407250,16790,16790,16790,16790,0
20230713,171800,126407250,16790,16790,16790,16790,0
20230713,171700,126407250,16790,16790,16790,16790,0
20230713,171600,126407250,16790,16790,16790,16790,0
20230713,171500,126407250,16790,16790,16790,16790,0
20230713,171400,126407250,16790,16790,16790,16790,0
20230713,171300,126407250,16790,16790,16790,16790,0
20230713,171200,126407250,16790,16790,16790,16790,78
20230713,171100,126407250,16790,16790,16790,16790,0
20230713,171000,126407250,16790,16790,16790,16790,0
20230713,170900,126407250,16790,16790,16790,16790,0
20230713,170800,126407250,16790,16790,16790,16790,0
20230713,170700,126407250,16790,16790,16790,16790,0
20230713,170600,126407250,16790,16790,16790,16790,0
20230713,170500,126407250,16790,16790,16790,16790,0
20230713,170400,126407250,16790,16790,16790,16790,0
20230713,170300,126407250,16790,16790,16790,16790,0
20230713,170200,126407250,16790,16790,16790,16790,0
20230713,170100,126407250,16790,16790,16790,16790,0
20230713,170000,126407250,16790,16790,16790,16790,0
20230713,165900,126407250,16790,16790,16790,16790,0
20230713,165800,126407250,16790,16790,16790,16790,0
20230713,165700,126407250,16790,16790,16790,16790,0
20230713,165600,126407250,16790,16790,16790,16790,0
20230713,165500,126407250,16790,16790,16790,16790,0
20230713,165400,126407250,16790,16790,16790,16790,0
20230713,165300,126407250,16790,16790,16790,16790,0
20230713,165200,126407250,16790,16790,16790,16790,0
20230713,165100,126407250,16790,16790,16790,16790,0
20230713,165000,126407250,16790,16790,16790,16790,0
20230713,164900,126407250,16790,16790,16790,16790,0
20230713,164800,126407250,16790,16790,16790,16790,0
20230713,164700,126407250,16790,16790,16790,16790,0
20230713,164600,126407250,16790,16790,16790,16790,0
20230713,164500,126407250,16790,16790,16790,16790,0
20230713,164400,126407250,16790,16790,16790,16790,0
20230713,164300,126407250,16790,16790,16790,16790,0
20230713,164200,126407250,16790,16790,16790,16790,78
20230713,164100,126407250,16790,16790,16790,16790,0
20230713,164000,126407250,16790,16790,16790,16790,0
20230713,163900,126407250,16790,16790,16790,16790,0
20230713,163800,126407250,16790,16790,16790,16790,0
20230713,163700,126407250,16790,16790,16790,16790,0
20230713,163600,126407250,16790,16790,16790,16790,0
20230713,163500,126407250,16790,16790,16790,16790,0
20230713,163400,126407250,16790,16790,16790,16790,0
20230713,163300,126407250,16790,16790,16790,16790,0
20230713,163200,126407250,16790,16790,16790,16790,0
20230713,163100,126407250,16790,16790,16790,16790,0
20230713,163000,126407250,16790,16790,16790,16790,0
20230713,162900,126407250,16790,16790,16790,16790,0
20230713,162800,126407250,16790,16790,16790,16790,0
20230713,162700,126407250,16790,16790,16790,16790,0
20230713,162600,126407250,16790,16790,16790,16790,0
20230713,162500,126407250,16790,16790,16790,16790,0
20230713,162400,126407250,16790,16790,16790,16790,0
20230713,162300,126407250,16790,16790,16790,16790,0
20230713,162200,126407250,16790,16790,16790,16790,0
20230713,162100,126407250,16790,16790,16790,16790,0
20230713,162000,126407250,16790,16790,16790,16790,0
20230713,161900,126407250,16790,16790,16790,16790,0
20230713,161800,126407250,16790,16790,16790,16790,0
20230713,161700,126407250,16790,16790,16790,16790,0
20230713,161600,126407250,16790,16790,16790,16790,0
20230713,161500,126407250,16790,16790,16790,16790,0
20230713,161400,126407250,16790,16790,16790,16790,0
20230713,161300,126407250,16790,16790,16790,16790,0
20230713,161200,126407250,16790,16790,16790,16790,78
20230713,161100,126407250,16790,16790,16790,16790,0
20230713,161000,126407250,16790,16790,16790,16790,0
20230713,160900,126407250,16790,16790,16790,16790,0
20230713,160800,126407250,16790,16790,16790,16790,0
20230713,160700,126407250,16790,16790,16790,16790,0
20230713,160600,126407250,16790,16790,16790,16790,0
20230713,160500,126407250,16790,16790,16790,16790,0
20230713,160400,126407250,16790,16790,16790,16790,0
20230713,160300,126407250,16790,16790,16790,16790,0
20230713,160200,126407250,16790,16790,16790,16790,0
20230713,160100,126407250,16790,16790,16790,16790,0
20230713,160000,126407250,16790,16790,16790,16790,0
20230713,155900,126407250,16790,16790,16790,16790,0
20230713,155800,126407250,16790,16790,16790,16790,0
20230713,155700,126407250,16790,16790,16790,16790,0
20230713,155600,126407250,16790,16790,16790,16790,0
20230713,155500,126407250,16790,16790,16790,16790,0
20230713,155400,126407250,16790,16790,16790,16790,0
20230713,155300,126407250,16790,16790,16790,16790,0
20230713,155200,126407250,16790,16790,16790,16790,0
20230713,155100,126407250,16790,16790,16790,16790,0
20230713,155000,126407250,16790,16790,16790,16790,0
20230713,154900,126407250,16790,16790,16790,16790,0
20230713,154800,126407250,16790,16790,16790,16790,0
20230713,154700,126407250,16790,16790,16790,16790,0
20230713,154600,126407250,16790,16790,16790,16790,0
20230713,154500,126407250,16790,16790,16790,16790,0
20230713,154400,126407250,16790,16790,16790,16790,0
20230713,154300,126407250,16790,16790,16790,16790,0
20230713,154200,126407250,16790,16790,16790,16790,78
20230713,154100,126407250,16790,16790,16790,16790,0
20230713,154000,126407250,16790,16790,16790,16790,0
20230713,153900,126407250,16790,16790,16790,16790,0
20230713,153800,126407250,16790,16790,16790,16790,0
20230713,153700,126407250,16790,16790,16790,16790,0
20230713,153600,126407250,16790,16790,16790,16790,0
20230713,153500,126407250,16790,16790,16790,16790,0
20230713,153400,126407250,16790,16790,16790,16790,0
20230713,153300,126407250,16790,16790,16790,16790,0
20230713,153200,126407250,16790,16790,16790,16790,0
20230713,153100,126407250,16790,16790,16790,16790,0
20230713,153000,126407250,16790,16790,16790,16790,78
20230713,152900,125097630,16790,16790,16790,16790,0
20230713,152800,125097630,16790,16790,16790,16790,0
20230713,152700,125097630,16790,16790,16790,16790,0
20230713,152600,125097630,16790,16790,16790,16790,0
20230713,152500,125097630,16790,16790,16790,16790,0
20230713,152400,125097630,16790,16790,16790,16790,0
20230713,152300,125097630,16790,16790,16790,16790,0
20230713,152200,125097630,16790,16790,16790,16790,0
20230713,152100,125097630,16790,16790,16790,16790,0
20230713,152000,125097630,16790,16790,16790,16790,0
20230713,151900,125097630,16790,16790,16790,16790,0
20230713,151800,125097630,16790,16790,16790,16790,0
20230713,151700,125097630,16790,16790,16790,16790,2
20230713,151600,125064050,16790,16790,16790,16790,1
20230713,151500,125047260,16790,16790,16790,16790,1
20230713,151400,125030470,16790,16790,16790,16790,1
20230713,151300,125013680,16790,16790,16790,16790,3
20230713,151200,124963310,16790,16790,16790,16790,7
20230713,151100,124845780,16790,16790,16790,16790,1
20230713,151000,124828990,16790,16790,16790,16790,1
20230713,150900,124812200,16750,16750,16750,16750,0
20230713,150800,124812200,16750,16750,16750,16750,0
20230713,150700,124812200,16750,16750,16750,16750,0
20230713,150600,124812200,16750,16750,16750,16750,75
20230713,150500,123555950,16740,16740,16740,16740,0
20230713,150400,123555950,16740,16740,16740,16740,12
20230713,150300,123355070,16790,16790,16790,16790,0
20230713,150200,123355070,16790,16790,16790,16790,0
20230713,150100,123355070,16790,16790,16790,16790,0
20230713,150000,123355070,16790,16790,16790,16790,0
20230713,145900,123355070,16790,16790,16790,16790,0
20230713,145800,123355070,16790,16790,16790,16790,18
20230713,145700,123052850,16780,16780,16780,16780,0
20230713,145600,123052850,16780,16780,16780,16780,0
20230713,145500,123052850,16780,16780,16780,16780,24
20230713,145400,122650130,16780,16780,16780,16780,3
20230713,145300,122599790,16750,16750,16750,16750,0
20230713,145200,122599790,16750,16750,16750,16750,0
20230713,145100,122599790,16750,16750,16750,16750,0
20230713,145000,122599790,16750,16750,16750,16750,0
20230713,144900,122599790,16750,16750,16750,16750,0
20230713,144800,122599790,16750,16750,16750,16750,33
20230713,144700,122047040,16740,16740,16740,16740,20
20230713,144600,121712240,16750,16750,16750,16750,32
20230713,144500,121176240,16750,16750,16750,16750,0
20230713,144400,121176240,16750,16750,16750,16750,0
20230713,144300,121176240,16750,16750,16750,16750,0
20230713,144200,121176240,16750,16750,16750,16750,0
20230713,144100,121176240,16750,16770,16770,16750,27
20230713,144000,120723690,16770,16770,16770,16770,10
20230713,143900,120555990,16770,16770,16770,16770,79
20230713,143800,119231160,16790,16790,16790,16790,0
20230713,143700,119231160,16790,16790,16790,16790,32
20230713,143600,118693880,16790,16790,16790,16790,1
20230713,143500,118677090,16790,16790,16790,16790,0
20230713,143400,118677090,16790,16790,16790,16790,0
20230713,143300,118677090,16790,16790,16790,16790,0
20230713,143200,118677090,16790,16790,16790,16790,0
20230713,143100,118677090,16790,16790,16790,16790,0
20230713,143000,118677090,16790,16790,16790,16790,56
20230713,142900,117736850,16780,16780,16780,16780,26
20230713,142800,117300570,16780,16780,16780,16780,0
20230713,142700,117300570,16780,16780,16780,16780,0
20230713,142600,117300570,16780,16780,16780,16780,0
20230713,142500,117300570,16780,16780,16780,16780,0
20230713,142400,117300570,16780,16780,16780,16780,0
20230713,142300,117300570,16780,16780,16780,16780,0
20230713,142200,117300570,16780,16780,16780,16780,0
20230713,142100,117300570,16780,16780,16780,16780,0
20230713,142000,117300570,16780,16780,16780,16780,0
20230713,141900,117300570,16780,16780,16780,16780,0
20230713,141800,117300570,16780,16780,16780,16780,0
20230713,141700,117300570,16780,16780,16780,16780,0
20230713,141600,117300570,16780,16780,16780,16780,0
20230713,141500,117300570,16780,16780,16780,16780,0
20230713,141400,117300570,16780,16780,16780,16780,0
20230713,141300,117300570,16780,16780,16780,16780,0
20230713,141200,117300570,16780,16780,16780,16780,0
20230713,141100,117300570,16780,16780,16780,16780,0
20230713,141000,117300570,16780,16780,16780,16780,0
20230713,140900,117300570,16780,16780,16780,16780,0
20230713,140800,117300570,16780,16780,16780,16780,0
20230713,140700,117300570,16780,16780,16780,16780,0
20230713,140600,117300570,16780,16780,16780,16780,0
20230713,140500,117300570,16780,16780,16780,16780,0
20230713,140400,117300570,16780,16780,16780,16780,0
20230713,140300,117300570,16780,16780,16780,16780,0
20230713,140200,117300570,16780,16780,16780,16780,0
20230713,140100,117300570,16780,16780,16780,16780,0
20230713,140000,117300570,16780,16780,16780,16780,0
20230713,135900,117300570,16780,16780,16780,16780,0
20230713,135800,117300570,16780,16780,16780,16780,0
20230713,135700,117300570,16780,16780,16780,16780,0
20230713,135600,117300570,16780,16780,16780,16780,15
20230713,135500,117048870,16790,16790,16790,16790,0
20230713,135400,117048870,16790,16790,16790,16790,0
20230713,135300,117048870,16790,16790,16790,16790,0
20230713,135200,117048870,16790,16790,16790,16790,0
20230713,135100,117048870,16790,16790,16790,16790,0
20230713,135000,117048870,16790,16790,16790,16790,11
20230713,134900,116864180,16800,16800,16800,16800,0
20230713,134800,116864180,16800,16800,16800,16800,0
20230713,134700,116864180,16800,16800,16800,16800,0
20230713,134600,116864180,16800,16800,16800,16800,0
20230713,134500,116864180,16800,16800,16800,16800,0
20230713,134400,116864180,16800,16800,16800,16800,0
20230713,134300,116864180,16800,16800,16800,16800,0
20230713,134200,116864180,16800,16800,16800,16800,0
20230713,134100,116864180,16800,16800,16800,16800,0
20230713,134000,116864180,16800,16800,16800,16800,0
20230713,133900,116864180,16800,16800,16800,16800,0
20230713,133800,116864180,16800,16800,16800,16800,0
20230713,133700,116864180,16800,16800,16800,16800,0
20230713,133600,116864180,16800,16800,16800,16800,0
20230713,133500,116864180,16800,16800,16800,16800,0
20230713,133400,116864180,16800,16800,16800,16800,0
20230713,133300,116864180,16800,16800,16800,16800,10
20230713,133200,116696180,16820,16820,16820,16820,0
20230713,133100,116696180,16820,16820,16820,16820,0
20230713,133000,116696180,16820,16820,16820,16820,0
20230713,132900,116696180,16820,16820,16820,16820,0
20230713,132800,116696180,16820,16820,16820,16820,0
20230713,132700,116696180,16820,16820,16820,16820,0
20230713,132600,116696180,16820,16820,16820,16820,0
20230713,132500,116696180,16820,16820,16820,16820,0
20230713,132400,116696180,16820,16820,16820,16820,0
20230713,132300,116696180,16820,16820,16820,16820,0
20230713,132200,116696180,16820,16820,16820,16820,0
20230713,132100,116696180,16820,16820,16820,16820,0
20230713,132000,116696180,16820,16820,16820,16820,0
20230713,131900,116696180,16820,16830,16830,16820,397
20230713,131800,110018630,16870,16870,16870,16870,0
20230713,131700,110018630,16870,16870,16870,16870,0
20230713,131600,110018630,16870,16870,16870,16870,0
20230713,131500,110018630,16870,16870,16870,16870,0
20230713,131400,110018630,16870,16870,16870,16870,0
20230713,131300,110018630,16870,16870,16870,16870,0
20230713,131200,110018630,16870,16870,16870,16870,0
20230713,131100,110018630,16870,16870,16870,16870,0
20230713,131000,110018630,16870,16870,16870,16870,0
20230713,130900,110018630,16870,16870,16870,16870,0
20230713,130800,110018630,16870,16870,16870,16870,0
20230713,130700,110018630,16870,16870,16870,16870,0
20230713,130600,110018630,16870,16870,16870,16870,0
20230713,130500,110018630,16870,16870,16870,16870,3
20230713,130400,109968020,16830,16830,16830,16830,1
20230713,130300,109951190,16870,16870,16870,16870,0
20230713,130200,109951190,16870,16870,16870,16870,0
20230713,130100,109951190,16870,16870,16870,16870,3
20230713,130000,109900580,16830,16830,16830,16830,0
20230713,125900,109900580,16830,16830,16830,16830,0
20230713,125800,109900580,16830,16860,16860,16830,20
20230713,125700,109563620,16870,16870,16870,16870,0
20230713,125600,109563620,16870,16870,16870,16870,3
20230713,125500,109513010,16830,16830,16830,16830,0
20230713,125400,109513010,16830,16830,16830,16830,0
20230713,125300,109513010,16830,16830,16830,16830,0
20230713,125200,109513010,16830,16830,16830,16830,0
20230713,125100,109513010,16830,16830,16830,16830,4
20230713,125000,109445690,16820,16820,16820,16820,0
20230713,124900,109445690,16820,16820,16820,16820,0
20230713,124800,109445690,16820,16820,16820,16820,0
20230713,124700,109445690,16820,16820,16820,16820,0
20230713,124600,109445690,16820,16840,16840,16820,85
20230713,124500,108015690,16850,16850,16850,16850,91
20230713,124400,106482340,16860,16860,16860,16860,1
20230713,124300,106465480,16870,16860,16870,16860,204
20230713,124200,103026030,16870,16890,16930,16870,1053
20230713,124100,85256060,16930,16930,16930,16930,0
20230713,124000,85256060,16930,16930,16930,16930,0
20230713,123900,85256060,16930,16930,16930,16930,0
20230713,123800,85256060,16930,16930,16930,16930,0
20230713,123700,85256060,16930,16930,16930,16930,0
20230713,123600,85256060,16930,16930,16930,16930,0
20230713,123500,85256060,16930,16930,16930,16930,0
20230713,123400,85256060,16930,16930,16930,16930,0
20230713,123300,85256060,16930,16930,16930,16930,0
20230713,123200,85256060,16930,16930,16930,16930,0
20230713,123100,85256060,16930,16930,16930,16930,0
20230713,123000,85256060,16930,16930,16930,16930,0
20230713,122900,85256060,16930,16930,16930,16930,0
20230713,122800,85256060,16930,16930,16930,16930,0
20230713,122700,85256060,16930,16930,16930,16930,0
20230713,122600,85256060,16930,16930,16930,16930,0
20230713,122500,85256060,16930,16930,16930,16930,0
20230713,122400,85256060,16930,16930,16930,16930,0
20230713,122300,85256060,16930,16910,16930,16890,142
20230713,122200,82857570,16950,16950,16950,16950,0
20230713,122100,82857570,16950,16950,16950,16950,4
20230713,122000,82789770,16950,16960,16960,16950,2
20230713,121900,82755860,16960,16960,16960,16960,0
20230713,121800,82755860,16960,16950,16960,16950,66
20230713,121700,81637150,16950,16950,16950,16950,0
20230713,121600,81637150,16950,16950,16950,16950,0
20230713,121500,81637150,16950,16950,16950,16950,1
20230713,121400,81620200,16940,16940,16940,16940,0
20230713,121300,81620200,16940,16940,16940,16940,1
20230713,121200,81603260,16950,16950,16950,16950,0
20230713,121100,81603260,16950,16950,16950,16950,0
20230713,121000,81603260,16950,16910,16950,16910,51
20230713,120900,80740810,16950,16950,16950,16950,0
20230713,120800,80740810,16950,16950,16950,16950,0
20230713,120700,80740810,16950,16950,16950,16950,0
20230713,120600,80740810,16950,16950,16950,16950,0
20230713,120500,80740810,16950,16950,16950,16950,0
20230713,120400,80740810,16950,16950,16950,16950,0
20230713,120300,80740810,16950,16950,16950,16950,0
20230713,120200,80740810,16950,16950,16950,16950,0
20230713,120100,80740810,16950,16950,16950,16950,0
20230713,120000,80740810,16950,16950,16950,16950,0
20230713,115900,80740810,16950,16950,16950,16950,0
20230713,115800,80740810,16950,16950,16950,16950,0
20230713,115700,80740810,16950,16950,16950,16950,0
20230713,115600,80740810,16950,16950,16950,16950,0
20230713,115500,80740810,16950,16950,16950,16950,0
20230713,115400,80740810,16950,16950,16950,16950,0
20230713,115300,80740810,16950,16950,16950,16950,0
20230713,115200,80740810,16950,16940,16950,16940,3
20230713,115100,80689970,16950,16950,16950,16950,0
20230713,115000,80689970,16950,16950,16950,16950,1
20230713,114900,80673020,16950,16950,16950,16950,0
20230713,114800,80673020,16950,16950,16950,16950,0
20230713,114700,80673020,16950,16950,16950,16950,0
20230713,114600,80673020,16950,16940,16950,16940,3
20230713,114500,80622180,16950,16950,16950,16950,0
20230713,114400,80622180,16950,16950,16950,16950,1
20230713,114300,80605230,16940,16940,16940,16940,0
20230713,114200,80605230,16940,16940,16940,16940,1
20230713,114100,80588290,16950,16950,16950,16950,0
20230713,114000,80588290,16950,16950,16950,16950,0
20230713,113900,80588290,16950,16950,16950,16950,1
20230713,113800,80571340,16940,16940,16940,16940,1
20230713,113700,80554400,16940,16940,16940,16940,0
20230713,113600,80554400,16940,16940,16940,16940,1
20230713,113500,80537460,16950,16950,16950,16950,0
20230713,113400,80537460,16950,16920,16950,16900,9
20230713,113300,80385170,16920,16880,16950,16880,206
20230713,113200,76907590,16880,16880,16880,16880,1
20230713,113100,76890710,16950,16930,16950,16930,3
20230713,113000,76839890,16950,16950,16950,16950,0
20230713,112900,76839890,16950,16950,16950,16950,1
20230713,112800,76822940,16950,16930,16950,16930,5
20230713,112700,76738270,16930,16890,16930,16890,16
20230713,112600,76467860,16890,16890,16890,16890,0
20230713,112500,76467860,16890,16890,16890,16890,0
20230713,112400,76467860,16890,16890,16890,16890,1
20230713,112300,76450970,16890,16850,16890,16850,50
20230713,112200,75608430,16900,16900,16900,16900,0
20230713,112100,75608430,16900,16900,16900,16900,0
20230713,112000,75608430,16900,16900,16900,16900,1
20230713,111900,75591530,16900,16900,16900,16900,0
20230713,111800,75591530,16900,16900,16900,16900,17
20230713,111700,75304230,16900,16900,16900,16900,0
20230713,111600,75304230,16900,16900,16900,16900,0
20230713,111500,75304230,16900,16890,16900,16890,5
20230713,111400,75219770,16870,16870,16870,16870,1
20230713,111300,75202900,16890,16890,16890,16890,0
20230713,111200,75202900,16890,16890,16890,16890,0
20230713,111100,75202900,16890,16890,16890,16890,1
20230713,111000,75186010,16830,16830,16830,16830,0
20230713,110900,75186010,16830,16830,16830,16830,2
20230713,110800,75152350,16830,16830,16830,16830,1
20230713,110700,75135520,16850,16850,16850,16850,0
20230713,110600,75135520,16850,16850,16850,16850,0
20230713,110500,75135520,16850,16850,16850,16850,0
20230713,110400,75135520,16850,16850,16850,16850,0
20230713,110300,75135520,16850,16850,16850,16850,0
20230713,110200,75135520,16850,16850,16850,16850,7
20230713,110100,75017570,16850,16850,16850,16850,40
20230713,110000,74343570,16850,16850,16850,16850,0
20230713,105900,74343570,16850,16850,16850,16850,100
20230713,105800,72658570,16850,16850,16850,16850,0
20230713,105700,72658570,16850,16850,16850,16850,0
20230713,105600,72658570,16850,16850,16850,16850,10
20230713,105500,72490070,16850,16850,16850,16850,85
20230713,105400,71057820,16840,16840,16840,16840,0
20230713,105300,71057820,16840,16840,16840,16840,0
20230713,105200,71057820,16840,16840,16840,16840,0
20230713,105100,71057820,16840,16860,16900,16840,254
20230713,105000,66780280,16900,16860,16900,16860,7
20230713,104900,66662120,16900,16900,16900,16900,0
20230713,104800,66662120,16900,16900,16900,16900,0
20230713,104700,66662120,16900,16900,16900,16900,0
20230713,104600,66662120,16900,16900,16900,16900,0
20230713,104500,66662120,16900,16850,16900,16850,7
20230713,104400,66543920,16850,16850,16850,16850,2
20230713,104300,66510220,16900,16900,16900,16900,0
20230713,104200,66510220,16900,16900,16900,16900,0
20230713,104100,66510220,16900,16860,16900,16860,5
20230713,104000,66425790,16900,16900,16900,16900,0
20230713,103900,66425790,16900,16900,16900,16900,0
20230713,103800,66425790,16900,16900,16900,16900,0
20230713,103700,66425790,16900,16900,16900,16900,0
20230713,103600,66425790,16900,16860,16900,16860,6
20230713,103500,66324590,16860,16860,16860,16860,0
20230713,103400,66324590,16860,16860,16860,16860,1
20230713,103300,66307730,16900,16900,16900,16900,0
20230713,103200,66307730,16900,16900,16900,16900,0
20230713,103100,66307730,16900,16900,16900,16900,0
20230713,103000,66307730,16900,16900,16900,16900,0
20230713,102900,66307730,16900,16900,16900,16900,0
20230713,102800,66307730,16900,16900,16900,16900,0
20230713,102700,66307730,16900,16900,16900,16900,0
20230713,102600,66307730,16900,16850,16900,16850,3
20230713,102500,66257090,16900,16900,16900,16900,0
20230713,102400,66257090,16900,16900,16900,16900,0
20230713,102300,66257090,16900,16810,16900,16810,245
20230713,102200,62138420,16790,16790,16790,16790,0
20230713,102100,62138420,16790,16800,16800,16790,600
20230713,102000,52061920,16900,16900,16900,16900,0
20230713,101900,52061920,16900,16850,16900,16850,14
20230713,101800,51825410,16900,16800,16900,16800,5
20230713,101700,51741280,16790,16790,16790,16790,12
20230713,101600,51539800,16770,16770,16770,16770,0
20230713,101500,51539800,16770,16770,16770,16770,4
20230713,101400,51472720,16770,16800,16900,16770,305
20230713,101300,46357360,16780,16780,16780,16780,10
20230713,101200,46189560,16780,16800,16800,16770,308
20230713,101100,41021240,16800,16830,16950,16800,11
20230713,101000,40835840,16770,16960,16960,16770,5
20230713,100900,40751240,16780,16960,16970,16780,30
20230713,100800,40247290,16820,16870,17000,16820,75
20230713,100700,38984920,16880,16880,16880,16880,0
20230713,100600,38984920,16880,16830,16880,16820,24
20230713,100500,38580840,16820,16820,16820,16820,30
20230713,100400,38076240,16820,16820,16820,16820,66
20230713,100300,36966120,16820,16820,16820,16820,0
20230713,100200,36966120,16820,16820,16820,16820,0
20230713,100100,36966120,16820,16820,16820,16820,77
20230713,100000,35670980,16820,16820,16820,16820,0
20230713,095900,35670980,16820,16820,16820,16820,0
20230713,095800,35670980,16820,16790,16820,16790,5
20230713,095700,35586980,16770,16770,16770,16770,13
20230713,095600,35368970,16770,16770,16770,16770,1
20230713,095500,35352200,16770,16770,16770,16770,0
20230713,095400,35352200,16770,16770,16770,16770,0
20230713,095300,35352200,16770,16770,16770,16770,0
20230713,095200,35352200,16770,16770,16770,16770,0
20230713,095100,35352200,16770,16770,16770,16770,4
20230713,095000,35285120,16710,16710,16710,16710,0
20230713,094900,35285120,16710,16710,16710,16710,0
20230713,094800,35285120,16710,16710,16710,16710,5
20230713,094700,35201570,16700,16690,16700,16690,258
20230713,094600,30892990,16670,16650,16670,16640,379
20230713,094500,24577780,16660,16660,16660,16660,0
20230713,094400,24577780,16660,16660,16660,16660,0
20230713,094300,24577780,16660,16660,16660,16660,135
20230713,094200,22328680,16670,16670,16670,16670,0
20230713,094100,22328680,16670,16670,16670,16670,0
20230713,094000,22328680,16670,16670,16670,16670,0
20230713,093900,22328680,16670,16670,16670,16670,0
20230713,093800,22328680,16670,16670,16670,16670,0
20230713,093700,22328680,16670,16670,16670,16670,0
20230713,093600,22328680,16670,16670,16670,16670,1
20230713,093500,22312010,16670,16670,16670,16670,3
20230713,093400,22262000,16670,16670,16670,16670,9
20230713,093300,22111970,16670,16690,16690,16640,449
20230713,093200,14634870,16700,16700,16700,16700,0
20230713,093100,14634870,16700,16720,16720,16700,101
20230713,093000,12947150,16730,16760,16760,16730,234
20230713,092900,9031280,16760,16760,16760,16760,0
20230713,092800,9031280,16760,16760,16760,16760,0
20230713,092700,9031280,16760,16760,16760,16760,2
20230713,092600,8997760,16760,16760,16760,16760,0
20230713,092500,8997760,16760,16760,16760,16760,1
20230713,092400,8981000,16770,16770,16770,16770,0
20230713,092300,8981000,16770,16770,16770,16770,2
20230713,092200,8947460,16750,16750,16750,16750,0
20230713,092100,8947460,16750,16750,16750,16750,0
20230713,092000,8947460,16750,16750,16750,16750,0
20230713,091900,8947460,16750,16750,16750,16750,0
20230713,091800,8947460,16750,16750,16750,16750,1
20230713,091700,8930710,16720,16720,16720,16720,1
20230713,091600,8913990,16770,16740,16770,16730,31
20230713,091500,8395030,16740,16770,16770,16740,3
20230713,091400,8344750,16740,16740,16740,16740,1
20230713,091300,8328010,16740,16770,16770,16740,3
20230713,091200,8277730,16680,16760,16760,16680,3
20230713,091100,8227530,16770,16770,16770,16770,0
20230713,091000,8227530,16770,16760,16770,16760,78
20230713,090900,6919500,16660,16660,16660,16660,0
20230713,090800,6919500,16660,16660,16660,16660,0
20230713,090700,6919500,16660,16660,16660,16660,0
20230713,090600,6919500,16660,16700,16700,16660,102
20230713,090500,5216500,16700,16700,16700,16700,0
20230713,090400,5216500,16700,16760,16760,16700,151
20230713,090300,2694260,16760,16760,16760,16760,1
20230713,090200,2677500,16710,16720,16720,16710,100
20230713,090100,1006200,16770,16770,16770,16770,60
20230713,090000,0,16770,16770,16770,16770,0