KissMeData/044490/min/candle-20230703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,191500,1468764570,16810,16810,16810,16810,2491
20230703,191400,1468764570,16810,16810,16810,16810,0
20230703,191300,1468764570,16810,16810,16810,16810,0
20230703,191200,1468764570,16810,16810,16810,16810,0
20230703,191100,1468764570,16810,16810,16810,16810,0
20230703,191000,1468764570,16810,16810,16810,16810,0
20230703,190900,1468764570,16810,16810,16810,16810,0
20230703,190800,1468764570,16810,16810,16810,16810,0
20230703,190700,1468764570,16810,16810,16810,16810,0
20230703,190600,1468764570,16810,16810,16810,16810,0
20230703,190500,1468764570,16810,16810,16810,16810,0
20230703,190400,1468764570,16810,16810,16810,16810,0
20230703,190300,1468764570,16810,16810,16810,16810,0
20230703,190200,1468764570,16810,16810,16810,16810,0
20230703,190100,1468764570,16810,16810,16810,16810,0
20230703,190000,1468764570,16810,16810,16810,16810,0
20230703,185900,1468764570,16810,16810,16810,16810,0
20230703,185800,1468764570,16810,16810,16810,16810,0
20230703,185700,1468764570,16810,16810,16810,16810,0
20230703,185600,1468764570,16810,16810,16810,16810,0
20230703,185500,1468764570,16810,16810,16810,16810,0
20230703,185400,1468764570,16810,16810,16810,16810,0
20230703,185300,1468764570,16810,16810,16810,16810,0
20230703,185200,1468764570,16810,16810,16810,16810,0
20230703,185100,1468764570,16810,16810,16810,16810,0
20230703,185000,1468764570,16810,16810,16810,16810,0
20230703,184900,1468764570,16810,16810,16810,16810,0
20230703,184800,1468764570,16810,16810,16810,16810,0
20230703,184700,1468764570,16810,16810,16810,16810,0
20230703,184600,1468764570,16810,16810,16810,16810,0
20230703,184500,1468764570,16810,16810,16810,16810,2491
20230703,184400,1468764570,16810,16810,16810,16810,0
20230703,184300,1468764570,16810,16810,16810,16810,0
20230703,184200,1468764570,16810,16810,16810,16810,0
20230703,184100,1468764570,16810,16810,16810,16810,0
20230703,184000,1468764570,16810,16810,16810,16810,0
20230703,183900,1468764570,16810,16810,16810,16810,0
20230703,183800,1468764570,16810,16810,16810,16810,0
20230703,183700,1468764570,16810,16810,16810,16810,0
20230703,183600,1468764570,16810,16810,16810,16810,0
20230703,183500,1468764570,16810,16810,16810,16810,0
20230703,183400,1468764570,16810,16810,16810,16810,0
20230703,183300,1468764570,16810,16810,16810,16810,0
20230703,183200,1468764570,16810,16810,16810,16810,0
20230703,183100,1468764570,16810,16810,16810,16810,0
20230703,183000,1468764570,16810,16810,16810,16810,0
20230703,182900,1468764570,16810,16810,16810,16810,0
20230703,182800,1468764570,16810,16810,16810,16810,0
20230703,182700,1468764570,16810,16810,16810,16810,0
20230703,182600,1468764570,16810,16810,16810,16810,0
20230703,182500,1468764570,16810,16810,16810,16810,0
20230703,182400,1468764570,16810,16810,16810,16810,0
20230703,182300,1468764570,16810,16810,16810,16810,0
20230703,182200,1468764570,16810,16810,16810,16810,0
20230703,182100,1468764570,16810,16810,16810,16810,0
20230703,182000,1468764570,16810,16810,16810,16810,0
20230703,181900,1468764570,16810,16810,16810,16810,0
20230703,181800,1468764570,16810,16810,16810,16810,0
20230703,181700,1468764570,16810,16810,16810,16810,0
20230703,181600,1468764570,16810,16810,16810,16810,0
20230703,181500,1468764570,16810,16810,16810,16810,2491
20230703,181400,1468764570,16810,16810,16810,16810,0
20230703,181300,1468764570,16810,16810,16810,16810,0
20230703,181200,1468764570,16810,16810,16810,16810,0
20230703,181100,1468764570,16810,16810,16810,16810,0
20230703,181000,1468764570,16810,16810,16810,16810,0
20230703,180900,1468764570,16810,16810,16810,16810,0
20230703,180800,1468764570,16810,16810,16810,16810,0
20230703,180700,1468764570,16810,16810,16810,16810,0
20230703,180600,1468764570,16810,16810,16810,16810,0
20230703,180500,1468764570,16810,16810,16810,16810,0
20230703,180400,1468764570,16810,16810,16810,16810,0
20230703,180300,1468764570,16810,16810,16810,16810,0
20230703,180200,1468764570,16810,16810,16810,16810,0
20230703,180100,1468764570,16810,16810,16810,16810,0
20230703,180000,1468764570,16810,16810,16810,16810,0
20230703,175900,1468764570,16810,16810,16810,16810,0
20230703,175800,1468764570,16810,16810,16810,16810,0
20230703,175700,1468764570,16810,16810,16810,16810,0
20230703,175600,1468764570,16810,16810,16810,16810,0
20230703,175500,1468764570,16810,16810,16810,16810,0
20230703,175400,1468764570,16810,16810,16810,16810,0
20230703,175300,1468764570,16810,16810,16810,16810,0
20230703,175200,1468764570,16810,16810,16810,16810,0
20230703,175100,1468764570,16810,16810,16810,16810,0
20230703,175000,1468764570,16810,16810,16810,16810,0
20230703,174900,1468764570,16810,16810,16810,16810,0
20230703,174800,1468764570,16810,16810,16810,16810,0
20230703,174700,1468764570,16810,16810,16810,16810,0
20230703,174600,1468764570,16810,16810,16810,16810,0
20230703,174500,1468764570,16810,16810,16810,16810,2491
20230703,174400,1468764570,16810,16810,16810,16810,0
20230703,174300,1468764570,16810,16810,16810,16810,0
20230703,174200,1468764570,16810,16810,16810,16810,0
20230703,174100,1468764570,16810,16810,16810,16810,0
20230703,174000,1468764570,16810,16810,16810,16810,0
20230703,173900,1468764570,16810,16810,16810,16810,0
20230703,173800,1468764570,16810,16810,16810,16810,0
20230703,173700,1468764570,16810,16810,16810,16810,0
20230703,173600,1468764570,16810,16810,16810,16810,0
20230703,173500,1468764570,16810,16810,16810,16810,0
20230703,173400,1468764570,16810,16810,16810,16810,0
20230703,173300,1468764570,16810,16810,16810,16810,0
20230703,173200,1468764570,16810,16810,16810,16810,0
20230703,173100,1468764570,16810,16810,16810,16810,0
20230703,173000,1468764570,16810,16810,16810,16810,0
20230703,172900,1468764570,16810,16810,16810,16810,0
20230703,172800,1468764570,16810,16810,16810,16810,0
20230703,172700,1468764570,16810,16810,16810,16810,0
20230703,172600,1468764570,16810,16810,16810,16810,0
20230703,172500,1468764570,16810,16810,16810,16810,0
20230703,172400,1468764570,16810,16810,16810,16810,0
20230703,172300,1468764570,16810,16810,16810,16810,0
20230703,172200,1468764570,16810,16810,16810,16810,0
20230703,172100,1468764570,16810,16810,16810,16810,0
20230703,172000,1468764570,16810,16810,16810,16810,0
20230703,171900,1468764570,16810,16810,16810,16810,0
20230703,171800,1468764570,16810,16810,16810,16810,0
20230703,171700,1468764570,16810,16810,16810,16810,0
20230703,171600,1468764570,16810,16810,16810,16810,0
20230703,171500,1468764570,16810,16810,16810,16810,2491
20230703,171400,1468764570,16810,16810,16810,16810,0
20230703,171300,1468764570,16810,16810,16810,16810,0
20230703,171200,1468764570,16810,16810,16810,16810,0
20230703,171100,1468764570,16810,16810,16810,16810,0
20230703,171000,1468764570,16810,16810,16810,16810,0
20230703,170900,1468764570,16810,16810,16810,16810,0
20230703,170800,1468764570,16810,16810,16810,16810,0
20230703,170700,1468764570,16810,16810,16810,16810,0
20230703,170600,1468764570,16810,16810,16810,16810,0
20230703,170500,1468764570,16810,16810,16810,16810,0
20230703,170400,1468764570,16810,16810,16810,16810,0
20230703,170300,1468764570,16810,16810,16810,16810,0
20230703,170200,1468764570,16810,16810,16810,16810,0
20230703,170100,1468764570,16810,16810,16810,16810,0
20230703,170000,1468764570,16810,16810,16810,16810,0
20230703,165900,1468764570,16810,16810,16810,16810,0
20230703,165800,1468764570,16810,16810,16810,16810,0
20230703,165700,1468764570,16810,16810,16810,16810,0
20230703,165600,1468764570,16810,16810,16810,16810,0
20230703,165500,1468764570,16810,16810,16810,16810,0
20230703,165400,1468764570,16810,16810,16810,16810,0
20230703,165300,1468764570,16810,16810,16810,16810,0
20230703,165200,1468764570,16810,16810,16810,16810,0
20230703,165100,1468764570,16810,16810,16810,16810,0
20230703,165000,1468764570,16810,16810,16810,16810,0
20230703,164900,1468764570,16810,16810,16810,16810,0
20230703,164800,1468764570,16810,16810,16810,16810,0
20230703,164700,1468764570,16810,16810,16810,16810,0
20230703,164600,1468764570,16810,16810,16810,16810,0
20230703,164500,1468764570,16810,16810,16810,16810,2491
20230703,164400,1468764570,16810,16810,16810,16810,0
20230703,164300,1468764570,16810,16810,16810,16810,0
20230703,164200,1468764570,16810,16810,16810,16810,0
20230703,164100,1468764570,16810,16810,16810,16810,0
20230703,164000,1468764570,16810,16810,16810,16810,0
20230703,163900,1468764570,16810,16810,16810,16810,0
20230703,163800,1468764570,16810,16810,16810,16810,0
20230703,163700,1468764570,16810,16810,16810,16810,0
20230703,163600,1468764570,16810,16810,16810,16810,0
20230703,163500,1468764570,16810,16810,16810,16810,0
20230703,163400,1468764570,16810,16810,16810,16810,0
20230703,163300,1468764570,16810,16810,16810,16810,0
20230703,163200,1468764570,16810,16810,16810,16810,0
20230703,163100,1468764570,16810,16810,16810,16810,0
20230703,163000,1468764570,16810,16810,16810,16810,0
20230703,162900,1468764570,16810,16810,16810,16810,0
20230703,162800,1468764570,16810,16810,16810,16810,0
20230703,162700,1468764570,16810,16810,16810,16810,0
20230703,162600,1468764570,16810,16810,16810,16810,0
20230703,162500,1468764570,16810,16810,16810,16810,0
20230703,162400,1468764570,16810,16810,16810,16810,0
20230703,162300,1468764570,16810,16810,16810,16810,0
20230703,162200,1468764570,16810,16810,16810,16810,0
20230703,162100,1468764570,16810,16810,16810,16810,0
20230703,162000,1468764570,16810,16810,16810,16810,0
20230703,161900,1468764570,16810,16810,16810,16810,0
20230703,161800,1468764570,16810,16810,16810,16810,0
20230703,161700,1468764570,16810,16810,16810,16810,0
20230703,161600,1468764570,16810,16810,16810,16810,0
20230703,161500,1468764570,16810,16810,16810,16810,2491
20230703,161400,1468764570,16810,16810,16810,16810,0
20230703,161300,1468764570,16810,16810,16810,16810,0
20230703,161200,1468764570,16810,16810,16810,16810,0
20230703,161100,1468764570,16810,16810,16810,16810,0
20230703,161000,1468764570,16810,16810,16810,16810,0
20230703,160900,1468764570,16810,16810,16810,16810,0
20230703,160800,1468764570,16810,16810,16810,16810,0
20230703,160700,1468764570,16810,16810,16810,16810,0
20230703,160600,1468764570,16810,16810,16810,16810,0
20230703,160500,1468764570,16810,16810,16810,16810,0
20230703,160400,1468764570,16810,16810,16810,16810,0
20230703,160300,1468764570,16810,16810,16810,16810,0
20230703,160200,1468764570,16810,16810,16810,16810,0
20230703,160100,1468764570,16810,16810,16810,16810,0
20230703,160000,1468764570,16810,16810,16810,16810,0
20230703,155900,1468764570,16810,16810,16810,16810,0
20230703,155800,1468764570,16810,16810,16810,16810,0
20230703,155700,1468764570,16810,16810,16810,16810,0
20230703,155600,1468764570,16810,16810,16810,16810,0
20230703,155500,1468764570,16810,16810,16810,16810,0
20230703,155400,1468764570,16810,16810,16810,16810,0
20230703,155300,1468764570,16810,16810,16810,16810,0
20230703,155200,1468764570,16810,16810,16810,16810,0
20230703,155100,1468764570,16810,16810,16810,16810,0
20230703,155000,1468764570,16810,16810,16810,16810,0
20230703,154900,1468764570,16810,16810,16810,16810,0
20230703,154800,1468764570,16810,16810,16810,16810,0
20230703,154700,1468764570,16810,16810,16810,16810,0
20230703,154600,1468764570,16810,16810,16810,16810,0
20230703,154500,1468764570,16810,16810,16810,16810,2491
20230703,154400,1468764570,16810,16810,16810,16810,0
20230703,154300,1468764570,16810,16810,16810,16810,0
20230703,154200,1468764570,16810,16810,16810,16810,0
20230703,154100,1468764570,16810,16810,16810,16810,0
20230703,154000,1468764570,16810,16810,16810,16810,0
20230703,153900,1468764570,16810,16810,16810,16810,0
20230703,153800,1468764570,16810,16810,16810,16810,0
20230703,153700,1468764570,16810,16810,16810,16810,0
20230703,153600,1468764570,16810,16810,16810,16810,0
20230703,153500,1468764570,16810,16810,16810,16810,0
20230703,153400,1468764570,16810,16810,16810,16810,0
20230703,153300,1468764570,16810,16810,16810,16810,0
20230703,153200,1468764570,16810,16810,16810,16810,0
20230703,153100,1468764570,16810,16810,16810,16810,0
20230703,153000,1468764570,16810,16810,16810,16810,2491
20230703,152900,1426890860,16700,16700,16700,16700,0
20230703,152800,1426890860,16700,16700,16700,16700,0
20230703,152700,1426890860,16700,16700,16700,16700,0
20230703,152600,1426890860,16700,16700,16700,16700,0
20230703,152500,1426890860,16700,16700,16700,16700,0
20230703,152400,1426890860,16700,16700,16700,16700,0
20230703,152300,1426890860,16700,16700,16700,16700,0
20230703,152200,1426890860,16700,16700,16700,16700,0
20230703,152100,1426890860,16700,16700,16700,16700,0
20230703,152000,1426890860,16700,16700,16700,16700,0
20230703,151900,1426890860,16700,16700,16700,16700,29
20230703,151800,1426406560,16700,16700,16700,16700,164
20230703,151700,1423667760,16690,16690,16690,16690,0
20230703,151600,1423667760,16690,16700,16700,16690,21
20230703,151500,1423317090,16690,16680,16690,16680,168
20230703,151400,1420513620,16680,16690,16690,16680,268
20230703,151300,1416041800,16690,16690,16690,16690,0
20230703,151200,1416041800,16690,16710,16710,16690,246
20230703,151100,1411934430,16710,16730,16730,16710,579
20230703,151000,1402254350,16770,16760,16770,16760,61
20230703,150900,1401231390,16720,16720,16720,16720,0
20230703,150800,1401231390,16720,16740,16740,16720,300
20230703,150700,1396212390,16780,16720,16780,16720,268
20230703,150600,1391731370,16720,16720,16720,16720,12
20230703,150500,1391530730,16720,16720,16720,16720,52
20230703,150400,1390661290,16710,16720,16720,16710,35
20230703,150300,1390076390,16710,16710,16710,16710,1
20230703,150200,1390059680,16700,16720,16720,16700,602
20230703,150100,1380000230,16720,16700,16720,16700,192
20230703,150000,1376793200,16700,16700,16700,16700,7
20230703,145900,1376676300,16700,16700,16700,16700,24
20230703,145800,1376275500,16700,16700,16700,16700,2
20230703,145700,1376242100,16690,16700,16700,16690,179
20230703,145600,1373254300,16700,16690,16700,16690,65
20230703,145500,1372168850,16690,16690,16690,16690,277
20230703,145400,1367545720,16690,16690,16690,16690,15
20230703,145300,1367295370,16670,16670,16670,16670,0
20230703,145200,1367295370,16670,16670,16670,16670,20
20230703,145100,1366961970,16660,16660,16660,16660,40
20230703,145000,1366295570,16660,16660,16660,16660,1
20230703,144900,1366278910,16690,16680,16770,16680,1423
20230703,144800,1342540170,16700,16690,16700,16680,546
20230703,144700,1333427060,16680,16680,16690,16680,303
20230703,144600,1328372900,16660,16690,16690,16660,1308
20230703,144500,1306558750,16690,16740,16740,16690,3055
20230703,144400,1255504540,16750,16780,16810,16750,1914
20230703,144300,1223423660,16770,16770,16770,16770,14
20230703,144200,1223188880,16770,16770,16770,16770,13
20230703,144100,1222970870,16770,16780,16780,16770,14
20230703,144000,1222736080,16770,16780,16780,16770,247
20230703,143900,1218591550,16780,16800,16800,16780,776
20230703,143800,1205558920,16800,16800,16800,16800,828
20230703,143700,1191648520,16810,16810,16810,16810,18
20230703,143600,1191345940,16810,16820,16820,16800,1413
20230703,143500,1167597390,16830,16820,16830,16820,21
20230703,143400,1167243970,16820,16820,16820,16820,0
20230703,143300,1167243970,16820,16820,16820,16820,10
20230703,143200,1167075770,16820,16820,16820,16820,1
20230703,143100,1167058950,16820,16820,16820,16820,0
20230703,143000,1167058950,16820,16820,16820,16820,3
20230703,142900,1167008490,16820,16820,16820,16820,13
20230703,142800,1166789830,16820,16820,16820,16820,0
20230703,142700,1166789830,16820,16820,16820,16820,0
20230703,142600,1166789830,16820,16820,16820,16820,0
20230703,142500,1166789830,16820,16800,16820,16800,184
20230703,142400,1163696580,16800,16800,16800,16800,13
20230703,142300,1163478180,16800,16800,16800,16800,133
20230703,142200,1161243780,16800,16800,16800,16800,21
20230703,142100,1160890980,16810,16810,16810,16810,0
20230703,142000,1160890980,16810,16810,16810,16810,80
20230703,141900,1159546180,16810,16830,16830,16810,607
20230703,141800,1149336040,16830,16830,16830,16830,13
20230703,141700,1149117250,16850,16850,16850,16850,0
20230703,141600,1149117250,16850,16850,16850,16850,0
20230703,141500,1149117250,16850,16850,16850,16850,1
20230703,141400,1149100400,16840,16840,16840,16840,0
20230703,141300,1149100400,16840,16820,16850,16820,35
20230703,141200,1148511030,16850,16850,16850,16850,4
20230703,141100,1148443630,16850,16850,16850,16850,3
20230703,141000,1148393080,16850,16850,16860,16850,29
20230703,140900,1147904380,16910,16850,16910,16850,30
20230703,140800,1147397140,16910,16840,16910,16840,50
20230703,140700,1146551770,16820,16820,16820,16820,2
20230703,140600,1146518130,16840,16840,16840,16840,0
20230703,140500,1146518130,16840,16810,16840,16810,265
20230703,140400,1142058910,16820,16820,16820,16820,0
20230703,140300,1142058910,16820,16820,16820,16820,3
20230703,140200,1142008450,16820,16820,16820,16820,55
20230703,140100,1141083350,16810,16810,16810,16810,1
20230703,140000,1141066540,16810,16810,16810,16810,11
20230703,135900,1140881630,16810,16810,16810,16810,0
20230703,135800,1140881630,16810,16810,16810,16810,44
20230703,135700,1140141990,16800,16800,16800,16800,0
20230703,135600,1140141990,16800,16800,16800,16800,14
20230703,135500,1139906790,16810,16810,16810,16810,0
20230703,135400,1139906790,16810,16810,16810,16810,0
20230703,135300,1139906790,16810,16810,16810,16810,0
20230703,135200,1139906790,16810,16820,16820,16810,592
20230703,135100,1129954480,16820,16820,16820,16820,1
20230703,135000,1129937660,16810,16810,16810,16810,0
20230703,134900,1129937660,16810,16810,16810,16810,1
20230703,134800,1129920850,16820,16820,16820,16820,7
20230703,134700,1129803110,16820,16820,16820,16820,14
20230703,134600,1129567630,16810,16810,16810,16810,8
20230703,134500,1129433150,16810,16810,16810,16810,0
20230703,134400,1129433150,16810,16810,16810,16810,1
20230703,134300,1129416340,16810,16810,16810,16810,8
20230703,134200,1129281860,16810,16810,16810,16810,1
20230703,134100,1129265050,16820,16820,16820,16820,0
20230703,134000,1129265050,16820,16820,16820,16820,0
20230703,133900,1129265050,16820,16820,16820,16820,1
20230703,133800,1129248230,16800,16800,16800,16800,1
20230703,133700,1129231430,16800,16800,16800,16800,99
20230703,133600,1127568230,16800,16770,16800,16770,181
20230703,133500,1124528920,16780,16780,16780,16780,16
20230703,133400,1124260440,16780,16780,16780,16780,20
20230703,133300,1123924840,16780,16790,16790,16780,57
20230703,133200,1122968370,16780,16780,16780,16780,0
20230703,133100,1122968370,16780,16780,16780,16780,4
20230703,133000,1122901250,16780,16780,16780,16780,24
20230703,132900,1122498530,16780,16780,16780,16780,30
20230703,132800,1121995130,16800,16800,16800,16800,16
20230703,132700,1121726330,16800,16790,16800,16790,2
20230703,132600,1121692740,16780,16810,16810,16780,8009
20230703,132500,987138020,16820,16820,16820,16820,3
20230703,132400,987087560,16810,16820,16820,16810,73
20230703,132300,985860280,16840,16840,16840,16840,0
20230703,132200,985860280,16840,16840,16840,16840,1
20230703,132100,985843440,16840,16840,16840,16840,0
20230703,132000,985843440,16840,16840,16840,16840,1
20230703,131900,985826600,16840,16840,16930,16840,3
20230703,131800,985775990,16840,16840,16840,16840,1
20230703,131700,985759150,16920,16840,16920,16840,5
20230703,131600,985674630,16930,16800,16930,16800,697
20230703,131500,973954400,16800,16780,16800,16780,551
20230703,131400,964700620,16780,16780,16780,16780,5
20230703,131300,964616720,16770,16770,16770,16770,11
20230703,131200,964432250,16770,16770,16770,16770,2
20230703,131100,964398710,16770,16770,16770,16770,0
20230703,131000,964398710,16770,16760,16770,16760,3
20230703,130900,964348410,16760,16760,16760,16760,0
20230703,130800,964348410,16760,16760,16760,16760,240
20230703,130700,960326010,16760,16760,16760,16760,118
20230703,130600,958348330,16750,16760,16760,16750,101
20230703,130500,956655580,16760,16760,16760,16760,21
20230703,130400,956303620,16750,16750,16750,16750,2
20230703,130300,956270120,16750,16750,16750,16750,0
20230703,130200,956270120,16750,16750,16750,16750,0
20230703,130100,956270120,16750,16750,16750,16750,0
20230703,130000,956270120,16750,16750,16750,16750,146
20230703,125900,953824620,16750,16750,16750,16750,100
20230703,125800,952149620,16730,16730,16730,16730,17
20230703,125700,951865210,16740,16740,16740,16740,12
20230703,125600,951664330,16740,16740,16740,16740,1
20230703,125500,951647590,16740,16730,16740,16720,503
20230703,125400,943232180,16730,16720,16730,16720,125
20230703,125300,941142090,16720,16720,16720,16720,38
20230703,125200,940506730,16720,16710,16720,16710,72
20230703,125100,939303590,16730,16730,16730,16730,65
20230703,125000,938216140,16730,16730,16730,16730,1
20230703,124900,938199410,16710,16710,16710,16710,1
20230703,124800,938182700,16720,16720,16720,16720,40
20230703,124700,937513900,16710,16710,16710,16710,0
20230703,124600,937513900,16710,16710,16710,16710,50
20230703,124500,936678400,16710,16710,16710,16700,412
20230703,124400,929795750,16710,16730,16730,16710,476
20230703,124300,921839000,16730,16730,16730,16730,58
20230703,124200,920868660,16730,16730,16730,16730,451
20230703,124100,913323430,16730,16730,16730,16730,0
20230703,124000,913323430,16730,16730,16730,16730,23
20230703,123900,912938640,16750,16750,16750,16750,0
20230703,123800,912938640,16750,16750,16750,16750,53
20230703,123700,912050890,16750,16740,16750,16720,807
20230703,123600,898544620,16740,16740,16740,16740,295
20230703,123500,893606320,16750,16750,16750,16750,0
20230703,123400,893606320,16750,16750,16750,16750,10
20230703,123300,893438820,16760,16760,16760,16760,0
20230703,123200,893438820,16760,16740,16760,16740,27
20230703,123100,892986380,16750,16750,16750,16750,56
20230703,123000,892048380,16760,16750,16760,16750,11
20230703,122900,891864120,16750,16750,16750,16750,2
20230703,122800,891830620,16750,16750,16750,16750,102
20230703,122700,890122120,16750,16750,16760,16750,94
20230703,122600,888546900,16740,16730,16740,16730,224
20230703,122500,884798060,16730,16730,16730,16730,430
20230703,122400,877604160,16740,16740,16740,16740,1
20230703,122300,877587420,16740,16750,16750,16740,209
20230703,122200,874088410,16740,16770,16770,16740,1409
20230703,122100,850477310,16770,16780,16780,16770,245
20230703,122000,846368300,16800,16800,16800,16800,1
20230703,121900,846351500,16800,16820,16820,16770,1559
20230703,121800,820158650,16820,16820,16820,16820,70
20230703,121700,818981250,16840,16840,16840,16840,58
20230703,121600,818004530,16840,16840,16840,16840,1
20230703,121500,817987690,16840,16850,16850,16830,577
20230703,121400,808269370,16850,16870,16870,16850,371
20230703,121300,802014340,16870,16880,16880,16870,273
20230703,121200,797408630,16890,16890,16890,16890,40
20230703,121100,796733030,16880,16880,16880,16880,29
20230703,121000,796243510,16890,16900,16900,16890,127
20230703,120900,794097480,16900,16910,16910,16900,123
20230703,120800,792018680,16910,16910,16910,16910,174
20230703,120700,789076340,16910,16910,16920,16910,194
20230703,120600,785795790,16910,16910,16910,16910,0
20230703,120500,785795790,16910,16910,16910,16910,0
20230703,120400,785795790,16910,16910,16910,16910,0
20230703,120300,785795790,16910,16930,16930,16910,794
20230703,120200,772359250,16920,16920,16920,16920,103
20230703,120100,770616490,16920,16930,16930,16920,265
20230703,120000,766132300,16930,16930,16930,16930,65
20230703,115900,765031850,16930,16930,16930,16930,0
20230703,115800,765031850,16930,16940,16940,16930,20
20230703,115700,764693140,16940,16950,16950,16940,305
20230703,115600,759523590,16960,16950,16960,16950,11
20230703,115500,759337130,16950,16950,16950,16950,11
20230703,115400,759150680,16970,16970,16970,16970,0
20230703,115300,759150680,16970,16980,16980,16970,297
20230703,115200,754109990,16970,16980,16980,16970,120
20230703,115100,752072590,16970,16970,16970,16970,13
20230703,115000,751851980,16960,16980,16980,16960,690
20230703,114900,740137330,17000,17000,17000,17000,10
20230703,114800,739967330,17000,17010,17010,17000,125
20230703,114700,737841300,17010,17010,17010,17010,16
20230703,114600,737569140,17010,17010,17010,17010,6
20230703,114500,737467080,17010,17010,17010,17010,0
20230703,114400,737467080,17010,17010,17010,17010,135
20230703,114300,735170730,17010,17010,17010,17010,15
20230703,114200,734915580,17010,17010,17010,17010,1
20230703,114100,734898570,17010,17010,17010,17010,0
20230703,114000,734898570,17010,17020,17050,17010,176
20230703,113900,731900350,17030,17040,17040,17030,10
20230703,113800,731729980,17030,17030,17030,17030,20
20230703,113700,731389380,17000,17000,17000,17000,0
20230703,113600,731389380,17000,16980,17000,16980,38
20230703,113500,730743460,16990,16990,16990,16990,0
20230703,113400,730743460,16990,16990,16990,16990,2
20230703,113300,730709480,16990,16990,16990,16990,11
20230703,113200,730522590,16980,16980,16980,16980,1
20230703,113100,730505610,16980,16980,16980,16980,150
20230703,113000,727958610,16980,16980,16980,16980,28
20230703,112900,727483170,16980,16990,16990,16980,142
20230703,112800,725072000,16980,16980,16980,16980,27
20230703,112700,724613540,16980,16990,16990,16980,22
20230703,112600,724239900,16980,16980,16980,16980,0
20230703,112500,724239900,16980,16980,16980,16980,150
20230703,112400,721692900,16970,16960,16970,16960,110
20230703,112300,719826400,16950,16950,16950,16950,0
20230703,112200,719826400,16950,16960,16960,16950,102
20230703,112100,718097110,16960,16950,16960,16950,11
20230703,112000,717910560,16980,16980,16980,16980,0
20230703,111900,717910560,16980,16980,16980,16980,0
20230703,111800,717910560,16980,16980,16980,16980,42
20230703,111700,717197400,16950,16950,16950,16950,0
20230703,111600,717197400,16950,16990,16990,16950,61
20230703,111500,716163360,17000,16960,17090,16960,117
20230703,111400,714170760,16950,16950,16950,16950,26
20230703,111300,713730060,16960,16960,16960,16960,124
20230703,111200,711627020,16960,16960,16960,16960,199
20230703,111100,708251980,16960,16960,16960,16960,30
20230703,111000,707743180,16960,16960,16960,16960,9
20230703,110900,707590540,16960,16950,16960,16950,6
20230703,110800,707488790,16940,16940,16940,16940,0
20230703,110700,707488790,16940,16940,16940,16940,49
20230703,110600,706658730,16940,16940,16940,16940,0
20230703,110500,706658730,16940,16940,16940,16940,0
20230703,110400,706658730,16940,16940,16940,16940,100
20230703,110300,704964730,16920,16920,16920,16920,1
20230703,110200,704947810,16950,16950,16950,16950,22
20230703,110100,704574910,16930,16950,16950,16930,472
20230703,110000,696579490,16950,16950,16950,16950,85
20230703,105900,695138740,16950,16950,16950,16950,40
20230703,105800,694460740,16950,16950,16950,16950,34
20230703,105700,693884440,16960,16960,16960,16960,0
20230703,105600,693884440,16960,16960,16960,16960,32
20230703,105500,693341720,16950,16950,16950,16950,1
20230703,105400,693324770,16950,16960,16960,16950,897
20230703,105300,678117390,16960,16960,16960,16960,1
20230703,105200,678100430,16980,16980,16980,16980,1
20230703,105100,678083450,16980,16980,16980,16980,0
20230703,105000,678083450,16980,16980,16980,16980,2
20230703,104900,678049490,16960,16960,16960,16960,60
20230703,104800,677031890,16960,16960,16960,16960,0
20230703,104700,677031890,16960,16970,16970,16960,115
20230703,104600,675081340,16960,16960,16960,16960,1
20230703,104500,675064380,16960,16960,16960,16960,1
20230703,104400,675047420,16960,16960,16960,16960,0
20230703,104300,675047420,16960,16960,16960,16960,43
20230703,104200,674318140,16950,16960,16960,16950,53
20230703,104100,673419770,16960,16960,16960,16960,1
20230703,104000,673402810,16950,16950,16950,16950,0
20230703,103900,673402810,16950,16950,16950,16950,49
20230703,103800,672572260,16950,16950,16950,16950,0
20230703,103700,672572260,16950,16950,16950,16950,0
20230703,103600,672572260,16950,16950,16950,16950,32
20230703,103500,672029860,16950,16940,16950,16940,4
20230703,103400,671962070,16930,16930,16930,16930,42
20230703,103300,671251010,16930,16920,16930,16910,46
20230703,103200,670472650,16920,16910,16920,16910,3
20230703,103100,670421900,16920,16910,16920,16910,101
20230703,103000,668712990,16910,16920,16930,16910,251
20230703,102900,664466730,16930,16930,16930,16930,13
20230703,102800,664246640,16930,16940,16940,16930,29
20230703,102700,663755390,16940,16930,16940,16930,2
20230703,102600,663721520,16920,16920,16920,16920,100
20230703,102500,662029520,17020,16930,17020,16930,177
20230703,102400,659022540,16930,16950,17020,16930,1526
20230703,102300,633090370,16950,16980,16980,16940,596
20230703,102200,622989950,17020,16970,17020,16970,4104
20230703,102100,553140920,17020,16970,17020,16970,1284
20230703,102000,531302090,16970,17020,17020,16940,2008
20230703,101900,497219840,17020,17020,17020,17010,17
20230703,101800,496930510,17020,17020,17020,17020,3
20230703,101700,496879450,17020,17020,17020,17020,15
20230703,101600,496624150,17020,17020,17020,17020,1
20230703,101500,496607130,17020,17020,17020,17020,0
20230703,101400,496607130,17020,17050,17050,17020,78
20230703,101300,495279070,17050,17050,17070,17050,23
20230703,101200,494886680,17080,17050,17080,17050,170
20230703,101100,491984810,17070,17040,17070,17040,9
20230703,101000,491831210,17030,17010,17030,17010,3
20230703,100900,491780140,17010,17030,17030,17000,1700
20230703,100800,462863950,17030,17030,17030,17030,1
20230703,100700,462846920,17030,17030,17030,17030,37
20230703,100600,462216810,17030,17020,17030,17020,45
20230703,100500,461450890,17020,17020,17020,17010,80
20230703,100400,460089520,17020,17020,17020,17020,74
20230703,100300,458830040,17020,17020,17020,17020,2
20230703,100200,458796000,17010,17010,17010,17010,3
20230703,100100,458744970,17010,17010,17010,17010,0
20230703,100000,458744970,17010,17020,17020,17010,8
20230703,095900,458608880,17010,17010,17010,17010,220
20230703,095800,454866680,17020,17030,17040,17020,147
20230703,095700,452363360,17040,17040,17040,17030,217
20230703,095600,448666340,17070,17070,17070,17070,10
20230703,095500,448495640,17040,17070,17070,17040,61
20230703,095400,447454640,17080,17010,17080,17010,309
20230703,095300,442185310,17010,17010,17010,17010,1
20230703,095200,442168300,17010,17010,17010,17010,2
20230703,095100,442134280,17010,17010,17010,17010,0
20230703,095000,442134280,17010,17010,17010,17010,21
20230703,094900,441777070,17010,17020,17020,17010,17
20230703,094800,441487780,17010,17010,17010,17010,11
20230703,094700,441300670,17000,17000,17000,17000,58
20230703,094600,440314670,17030,17000,17030,17000,315
20230703,094500,434950250,17030,17000,17030,17000,5
20230703,094400,434865130,16970,16970,16970,16970,0
20230703,094300,434865130,16970,16970,16970,16970,11
20230703,094200,434678460,16970,16970,16970,16970,0
20230703,094100,434678460,16970,16940,16970,16930,231
20230703,094000,430764860,16950,16950,16950,16950,152
20230703,093900,428188460,16950,16920,16950,16920,3
20230703,093800,428137640,16950,16950,17030,16950,11
20230703,093700,427950470,16910,17030,17030,16910,235
20230703,093600,423961850,17030,16920,17030,16920,280
20230703,093500,419198840,16910,16910,16920,16910,78
20230703,093400,417879100,16920,16920,16920,16920,31
20230703,093300,417354580,16900,16900,16920,16900,58
20230703,093200,416374240,16900,16920,16920,16900,230
20230703,093100,412483170,16920,16920,16920,16890,65
20230703,093000,411383440,16900,16860,16930,16840,1243
20230703,092900,390384580,16870,16850,16880,16800,357
20230703,092800,384368360,16850,16900,16900,16830,950
20230703,092700,368361960,16890,17020,17020,16890,2454
20230703,092600,326730350,17020,17070,17070,17020,1008
20230703,092500,309549920,17070,17080,17080,17070,97
20230703,092400,307893180,17080,17080,17080,17080,1
20230703,092300,307876100,17080,17080,17080,17080,48
20230703,092200,307056260,17080,17070,17080,17070,14
20230703,092100,306817150,17040,17050,17050,17040,271
20230703,092000,302196610,17050,17040,17070,17040,683
20230703,091900,290548670,17060,17070,17090,17060,1857
20230703,091800,258836880,17090,17210,17210,17090,1213
20230703,091700,238048130,17230,17280,17280,17230,484
20230703,091600,229699790,17280,17280,17280,17270,221
20230703,091500,225881990,17280,17280,17280,17270,39
20230703,091400,225208080,17290,17320,17320,17290,613
20230703,091300,214595010,17320,17370,17370,17320,194
20230703,091200,211233930,17370,17490,17490,17370,4315
20230703,091100,135934680,17490,17490,17490,17490,89
20230703,091000,134378070,17490,17480,17490,17480,48
20230703,090900,133539020,17480,17470,17480,17470,1271
20230703,090800,111325230,17470,17470,17470,17470,51
20230703,090700,110434260,17470,17550,17550,17470,183
20230703,090600,107235650,17470,17560,17560,17470,674
20230703,090500,95445900,17560,17480,17560,17470,363
20230703,090400,89096370,17470,17570,17570,17470,1199
20230703,090300,68061780,17560,17490,17570,17490,318
20230703,090200,62492710,17490,17480,17490,17470,151
20230703,090100,59853390,17480,17450,17480,17400,2234
20230703,090000,20921970,17450,17610,17640,17450,1190