KissMeData/034300/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,190900,210081780,16200,16200,16200,16200,294
20230707,190800,210081780,16200,16200,16200,16200,0
20230707,190700,210081780,16200,16200,16200,16200,0
20230707,190600,210081780,16200,16200,16200,16200,0
20230707,190500,210081780,16200,16200,16200,16200,0
20230707,190400,210081780,16200,16200,16200,16200,0
20230707,190300,210081780,16200,16200,16200,16200,0
20230707,190200,210081780,16200,16200,16200,16200,0
20230707,190100,210081780,16200,16200,16200,16200,0
20230707,190000,210081780,16200,16200,16200,16200,0
20230707,185900,210081780,16200,16200,16200,16200,0
20230707,185800,210081780,16200,16200,16200,16200,0
20230707,185700,210081780,16200,16200,16200,16200,0
20230707,185600,210081780,16200,16200,16200,16200,0
20230707,185500,210081780,16200,16200,16200,16200,0
20230707,185400,210081780,16200,16200,16200,16200,0
20230707,185300,210081780,16200,16200,16200,16200,0
20230707,185200,210081780,16200,16200,16200,16200,0
20230707,185100,210081780,16200,16200,16200,16200,0
20230707,185000,210081780,16200,16200,16200,16200,0
20230707,184900,210081780,16200,16200,16200,16200,0
20230707,184800,210081780,16200,16200,16200,16200,0
20230707,184700,210081780,16200,16200,16200,16200,0
20230707,184600,210081780,16200,16200,16200,16200,0
20230707,184500,210081780,16200,16200,16200,16200,0
20230707,184400,210081780,16200,16200,16200,16200,0
20230707,184300,210081780,16200,16200,16200,16200,0
20230707,184200,210081780,16200,16200,16200,16200,0
20230707,184100,210081780,16200,16200,16200,16200,0
20230707,184000,210081780,16200,16200,16200,16200,0
20230707,183900,210081780,16200,16200,16200,16200,294
20230707,183800,210081780,16200,16200,16200,16200,0
20230707,183700,210081780,16200,16200,16200,16200,0
20230707,183600,210081780,16200,16200,16200,16200,0
20230707,183500,210081780,16200,16200,16200,16200,0
20230707,183400,210081780,16200,16200,16200,16200,0
20230707,183300,210081780,16200,16200,16200,16200,0
20230707,183200,210081780,16200,16200,16200,16200,0
20230707,183100,210081780,16200,16200,16200,16200,0
20230707,183000,210081780,16200,16200,16200,16200,0
20230707,182900,210081780,16200,16200,16200,16200,0
20230707,182800,210081780,16200,16200,16200,16200,0
20230707,182700,210081780,16200,16200,16200,16200,0
20230707,182600,210081780,16200,16200,16200,16200,0
20230707,182500,210081780,16200,16200,16200,16200,0
20230707,182400,210081780,16200,16200,16200,16200,0
20230707,182300,210081780,16200,16200,16200,16200,0
20230707,182200,210081780,16200,16200,16200,16200,0
20230707,182100,210081780,16200,16200,16200,16200,0
20230707,182000,210081780,16200,16200,16200,16200,0
20230707,181900,210081780,16200,16200,16200,16200,0
20230707,181800,210081780,16200,16200,16200,16200,0
20230707,181700,210081780,16200,16200,16200,16200,0
20230707,181600,210081780,16200,16200,16200,16200,0
20230707,181500,210081780,16200,16200,16200,16200,0
20230707,181400,210081780,16200,16200,16200,16200,0
20230707,181300,210081780,16200,16200,16200,16200,0
20230707,181200,210081780,16200,16200,16200,16200,0
20230707,181100,210081780,16200,16200,16200,16200,0
20230707,181000,210081780,16200,16200,16200,16200,0
20230707,180900,210081780,16200,16200,16200,16200,294
20230707,180800,210081780,16200,16200,16200,16200,0
20230707,180700,210081780,16200,16200,16200,16200,0
20230707,180600,210081780,16200,16200,16200,16200,0
20230707,180500,210081780,16200,16200,16200,16200,0
20230707,180400,210081780,16200,16200,16200,16200,0
20230707,180300,210081780,16200,16200,16200,16200,0
20230707,180200,210081780,16200,16200,16200,16200,0
20230707,180100,210081780,16200,16200,16200,16200,0
20230707,180000,210081780,16200,16200,16200,16200,0
20230707,175900,210081780,16200,16200,16200,16200,0
20230707,175800,210081780,16200,16200,16200,16200,0
20230707,175700,210081780,16200,16200,16200,16200,0
20230707,175600,210081780,16200,16200,16200,16200,0
20230707,175500,210081780,16200,16200,16200,16200,0
20230707,175400,210081780,16200,16200,16200,16200,0
20230707,175300,210081780,16200,16200,16200,16200,0
20230707,175200,210081780,16200,16200,16200,16200,0
20230707,175100,210081780,16200,16200,16200,16200,0
20230707,175000,210081780,16200,16200,16200,16200,0
20230707,174900,210081780,16200,16200,16200,16200,0
20230707,174800,210081780,16200,16200,16200,16200,0
20230707,174700,210081780,16200,16200,16200,16200,0
20230707,174600,210081780,16200,16200,16200,16200,0
20230707,174500,210081780,16200,16200,16200,16200,0
20230707,174400,210081780,16200,16200,16200,16200,0
20230707,174300,210081780,16200,16200,16200,16200,0
20230707,174200,210081780,16200,16200,16200,16200,0
20230707,174100,210081780,16200,16200,16200,16200,0
20230707,174000,210081780,16200,16200,16200,16200,0
20230707,173900,210081780,16200,16200,16200,16200,294
20230707,173800,210081780,16200,16200,16200,16200,0
20230707,173700,210081780,16200,16200,16200,16200,0
20230707,173600,210081780,16200,16200,16200,16200,0
20230707,173500,210081780,16200,16200,16200,16200,0
20230707,173400,210081780,16200,16200,16200,16200,0
20230707,173300,210081780,16200,16200,16200,16200,0
20230707,173200,210081780,16200,16200,16200,16200,0
20230707,173100,210081780,16200,16200,16200,16200,0
20230707,173000,210081780,16200,16200,16200,16200,0
20230707,172900,210081780,16200,16200,16200,16200,0
20230707,172800,210081780,16200,16200,16200,16200,0
20230707,172700,210081780,16200,16200,16200,16200,0
20230707,172600,210081780,16200,16200,16200,16200,0
20230707,172500,210081780,16200,16200,16200,16200,0
20230707,172400,210081780,16200,16200,16200,16200,0
20230707,172300,210081780,16200,16200,16200,16200,0
20230707,172200,210081780,16200,16200,16200,16200,0
20230707,172100,210081780,16200,16200,16200,16200,0
20230707,172000,210081780,16200,16200,16200,16200,0
20230707,171900,210081780,16200,16200,16200,16200,0
20230707,171800,210081780,16200,16200,16200,16200,0
20230707,171700,210081780,16200,16200,16200,16200,0
20230707,171600,210081780,16200,16200,16200,16200,0
20230707,171500,210081780,16200,16200,16200,16200,0
20230707,171400,210081780,16200,16200,16200,16200,0
20230707,171300,210081780,16200,16200,16200,16200,0
20230707,171200,210081780,16200,16200,16200,16200,0
20230707,171100,210081780,16200,16200,16200,16200,0
20230707,171000,210081780,16200,16200,16200,16200,0
20230707,170900,210081780,16200,16200,16200,16200,294
20230707,170800,210081780,16200,16200,16200,16200,0
20230707,170700,210081780,16200,16200,16200,16200,0
20230707,170600,210081780,16200,16200,16200,16200,0
20230707,170500,210081780,16200,16200,16200,16200,0
20230707,170400,210081780,16200,16200,16200,16200,0
20230707,170300,210081780,16200,16200,16200,16200,0
20230707,170200,210081780,16200,16200,16200,16200,0
20230707,170100,210081780,16200,16200,16200,16200,0
20230707,170000,210081780,16200,16200,16200,16200,0
20230707,165900,210081780,16200,16200,16200,16200,0
20230707,165800,210081780,16200,16200,16200,16200,0
20230707,165700,210081780,16200,16200,16200,16200,0
20230707,165600,210081780,16200,16200,16200,16200,0
20230707,165500,210081780,16200,16200,16200,16200,0
20230707,165400,210081780,16200,16200,16200,16200,0
20230707,165300,210081780,16200,16200,16200,16200,0
20230707,165200,210081780,16200,16200,16200,16200,0
20230707,165100,210081780,16200,16200,16200,16200,0
20230707,165000,210081780,16200,16200,16200,16200,0
20230707,164900,210081780,16200,16200,16200,16200,0
20230707,164800,210081780,16200,16200,16200,16200,0
20230707,164700,210081780,16200,16200,16200,16200,0
20230707,164600,210081780,16200,16200,16200,16200,0
20230707,164500,210081780,16200,16200,16200,16200,0
20230707,164400,210081780,16200,16200,16200,16200,0
20230707,164300,210081780,16200,16200,16200,16200,0
20230707,164200,210081780,16200,16200,16200,16200,0
20230707,164100,210081780,16200,16200,16200,16200,0
20230707,164000,210081780,16200,16200,16200,16200,0
20230707,163900,210081780,16200,16200,16200,16200,294
20230707,163800,210081780,16200,16200,16200,16200,0
20230707,163700,210081780,16200,16200,16200,16200,0
20230707,163600,210081780,16200,16200,16200,16200,0
20230707,163500,210081780,16200,16200,16200,16200,0
20230707,163400,210081780,16200,16200,16200,16200,0
20230707,163300,210081780,16200,16200,16200,16200,0
20230707,163200,210081780,16200,16200,16200,16200,0
20230707,163100,210081780,16200,16200,16200,16200,0
20230707,163000,210081780,16200,16200,16200,16200,0
20230707,162900,210081780,16200,16200,16200,16200,0
20230707,162800,210081780,16200,16200,16200,16200,0
20230707,162700,210081780,16200,16200,16200,16200,0
20230707,162600,210081780,16200,16200,16200,16200,0
20230707,162500,210081780,16200,16200,16200,16200,0
20230707,162400,210081780,16200,16200,16200,16200,0
20230707,162300,210081780,16200,16200,16200,16200,0
20230707,162200,210081780,16200,16200,16200,16200,0
20230707,162100,210081780,16200,16200,16200,16200,0
20230707,162000,210081780,16200,16200,16200,16200,0
20230707,161900,210081780,16200,16200,16200,16200,0
20230707,161800,210081780,16200,16200,16200,16200,0
20230707,161700,210081780,16200,16200,16200,16200,0
20230707,161600,210081780,16200,16200,16200,16200,0
20230707,161500,210081780,16200,16200,16200,16200,0
20230707,161400,210081780,16200,16200,16200,16200,0
20230707,161300,210081780,16200,16200,16200,16200,0
20230707,161200,210081780,16200,16200,16200,16200,0
20230707,161100,210081780,16200,16200,16200,16200,0
20230707,161000,210081780,16200,16200,16200,16200,0
20230707,160900,210081780,16200,16200,16200,16200,294
20230707,160800,210081780,16200,16200,16200,16200,0
20230707,160700,210081780,16200,16200,16200,16200,0
20230707,160600,210081780,16200,16200,16200,16200,0
20230707,160500,210081780,16200,16200,16200,16200,0
20230707,160400,210081780,16200,16200,16200,16200,0
20230707,160300,210081780,16200,16200,16200,16200,0
20230707,160200,210081780,16200,16200,16200,16200,0
20230707,160100,210081780,16200,16200,16200,16200,0
20230707,160000,210081780,16200,16200,16200,16200,0
20230707,155900,210081780,16200,16200,16200,16200,0
20230707,155800,210081780,16200,16200,16200,16200,0
20230707,155700,210081780,16200,16200,16200,16200,0
20230707,155600,210081780,16200,16200,16200,16200,0
20230707,155500,210081780,16200,16200,16200,16200,0
20230707,155400,210081780,16200,16200,16200,16200,0
20230707,155300,210081780,16200,16200,16200,16200,0
20230707,155200,210081780,16200,16200,16200,16200,0
20230707,155100,210081780,16200,16200,16200,16200,0
20230707,155000,210081780,16200,16200,16200,16200,0
20230707,154900,210081780,16200,16200,16200,16200,0
20230707,154800,210081780,16200,16200,16200,16200,0
20230707,154700,210081780,16200,16200,16200,16200,0
20230707,154600,210081780,16200,16200,16200,16200,0
20230707,154500,210081780,16200,16200,16200,16200,0
20230707,154400,210081780,16200,16200,16200,16200,0
20230707,154300,210081780,16200,16200,16200,16200,0
20230707,154200,210081780,16200,16200,16200,16200,0
20230707,154100,210081780,16200,16200,16200,16200,0
20230707,154000,210081780,16200,16200,16200,16200,0
20230707,153900,210081780,16200,16200,16200,16200,294
20230707,153800,210081780,16200,16200,16200,16200,0
20230707,153700,210081780,16200,16200,16200,16200,0
20230707,153600,210081780,16200,16200,16200,16200,0
20230707,153500,210081780,16200,16200,16200,16200,0
20230707,153400,210081780,16200,16200,16200,16200,0
20230707,153300,210081780,16200,16200,16200,16200,0
20230707,153200,210081780,16200,16200,16200,16200,0
20230707,153100,210081780,16200,16200,16200,16200,0
20230707,153000,210081780,16200,16200,16200,16200,294
20230707,152900,205318980,16280,16280,16280,16280,0
20230707,152800,205318980,16280,16280,16280,16280,0
20230707,152700,205318980,16280,16280,16280,16280,0
20230707,152600,205318980,16280,16280,16280,16280,0
20230707,152500,205318980,16280,16280,16280,16280,0
20230707,152400,205318980,16280,16280,16280,16280,0
20230707,152300,205318980,16280,16280,16280,16280,0
20230707,152200,205318980,16280,16280,16280,16280,0
20230707,152100,205318980,16280,16280,16280,16280,0
20230707,152000,205318980,16280,16280,16280,16280,0
20230707,151900,205318980,16280,16200,16290,16200,57
20230707,151800,204394540,16200,16200,16200,16200,2
20230707,151700,204362140,16190,16180,16190,16180,64
20230707,151600,203326090,16170,16170,16170,16170,0
20230707,151500,203326090,16170,16170,16170,16170,7
20230707,151400,203212900,16170,16220,16220,16170,10
20230707,151300,203051000,16230,16230,16230,16230,1
20230707,151200,203034770,16160,16200,16200,16160,361
20230707,151100,197195500,16240,16240,16240,16240,2
20230707,151000,197163020,16300,16190,16300,16190,225
20230707,150900,193518510,16190,16190,16190,16190,0
20230707,150800,193518510,16190,16190,16190,16190,0
20230707,150700,193518510,16190,16190,16190,16190,0
20230707,150600,193518510,16190,16190,16190,16190,7
20230707,150500,193405180,16170,16170,16170,16170,0
20230707,150400,193405180,16170,16170,16170,16170,0
20230707,150300,193405180,16170,16170,16170,16170,3
20230707,150200,193356670,16190,16190,16190,16190,10
20230707,150100,193194770,16190,16130,16190,16130,425
20230707,150000,186332540,16130,16110,16130,16110,109
20230707,145900,184575280,16110,16110,16110,16110,5
20230707,145800,184494730,16110,16110,16110,16110,2
20230707,145700,184462510,16110,16110,16110,16110,0
20230707,145600,184462510,16110,16110,16110,16110,0
20230707,145500,184462510,16110,16110,16110,16110,5
20230707,145400,184381960,16110,16110,16120,16110,4
20230707,145300,184317500,16110,16110,16110,16110,0
20230707,145200,184317500,16110,16110,16110,16110,0
20230707,145100,184317500,16110,16110,16110,16110,4
20230707,145000,184253060,16110,16110,16110,16110,1
20230707,144900,184236950,16110,16110,16110,16110,1
20230707,144800,184220840,16120,16110,16120,16110,10
20230707,144700,184059650,16110,16110,16110,16110,2
20230707,144600,184027430,16110,16110,16110,16110,1
20230707,144500,184011320,16110,16110,16110,16110,1
20230707,144400,183995210,16110,16110,16110,16110,0
20230707,144300,183995210,16110,16110,16110,16110,51
20230707,144200,183173600,16110,16110,16110,16110,2
20230707,144100,183141380,16140,16110,16140,16110,6
20230707,144000,183044620,16120,16110,16120,16110,19
20230707,143900,182738350,16110,16110,16110,16110,1
20230707,143800,182722240,16110,16110,16110,16110,1
20230707,143700,182706130,16110,16110,16110,16110,2
20230707,143600,182673910,16110,16110,16110,16110,1
20230707,143500,182657800,16110,16110,16110,16110,1
20230707,143400,182641690,16110,16120,16120,16110,51
20230707,143300,181819950,16120,16110,16120,16110,30
20230707,143200,181336360,16110,16110,16110,16110,2
20230707,143100,181304140,16110,16110,16110,16110,2
20230707,143000,181271920,16110,16110,16110,16110,1
20230707,142900,181255810,16110,16110,16110,16110,1
20230707,142800,181239700,16110,16110,16110,16110,2
20230707,142700,181207480,16110,16110,16110,16110,84
20230707,142600,179854240,16110,16110,16110,16110,33
20230707,142500,179322610,16110,16110,16110,16110,1
20230707,142400,179306500,16110,16110,16110,16110,1
20230707,142300,179290390,16110,16110,16110,16110,2
20230707,142200,179258170,16110,16110,16110,16110,1
20230707,142100,179242060,16110,16110,16110,16110,1
20230707,142000,179225950,16110,16110,16110,16110,0
20230707,141900,179225950,16110,16110,16110,16110,3
20230707,141800,179177620,16120,16100,16120,16100,53
20230707,141700,178323590,16110,16110,16110,16110,1
20230707,141600,178307480,16110,16100,16110,16100,12
20230707,141500,178114170,16100,16100,16100,16100,128
20230707,141400,176053370,16100,16110,16110,16100,3
20230707,141300,176005060,16100,16100,16100,16100,1
20230707,141200,175988960,16100,16100,16100,16100,2
20230707,141100,175956760,16100,16100,16100,16100,1
20230707,141000,175940660,16100,16100,16100,16100,2
20230707,140900,175908460,16100,16100,16100,16100,1
20230707,140800,175892360,16100,16100,16100,16100,3
20230707,140700,175844060,16100,16100,16100,16100,1
20230707,140600,175827960,16100,16100,16100,16100,1
20230707,140500,175811860,16100,16100,16100,16100,0
20230707,140400,175811860,16100,16100,16100,16100,8
20230707,140300,175683060,16100,16100,16100,16100,2
20230707,140200,175650860,16100,16100,16100,16100,0
20230707,140100,175650860,16100,16100,16100,16100,1
20230707,140000,175634760,16100,16100,16100,16100,1
20230707,135900,175618660,16100,16100,16100,16100,2
20230707,135800,175586460,16200,16120,16200,16120,57
20230707,135700,174665100,16090,16090,16090,16090,1
20230707,135600,174649010,16200,16120,16200,16120,118
20230707,135500,172743720,16090,16090,16090,16090,3
20230707,135400,172695450,16090,16090,16090,16090,0
20230707,135300,172695450,16090,16130,16130,16090,90
20230707,135200,171243790,16120,16100,16120,16100,47
20230707,135100,170486820,16090,16090,16090,16090,6
20230707,135000,170390280,16090,16090,16090,16090,7
20230707,134900,170277650,16090,16090,16090,16090,7
20230707,134800,170165020,16090,16090,16090,16090,10
20230707,134700,170004120,16090,16090,16090,16090,3
20230707,134600,169955850,16090,16090,16090,16090,2
20230707,134500,169923670,16090,16090,16090,16090,0
20230707,134400,169923670,16090,16090,16100,16090,5
20230707,134300,169843190,16090,16080,16100,16080,30
20230707,134200,169360510,16080,16080,16080,16080,3
20230707,134100,169312270,16080,16080,16080,16080,2
20230707,134000,169280110,16080,16080,16080,16080,8
20230707,133900,169151470,16080,16080,16080,16080,11
20230707,133800,168974590,16080,16080,16080,16080,7
20230707,133700,168862030,16090,16080,16090,16080,12
20230707,133600,168669010,16080,16080,16080,16080,0
20230707,133500,168669010,16080,16080,16080,16080,5
20230707,133400,168588610,16080,16080,16080,16080,10
20230707,133300,168427810,16070,16070,16070,16070,5
20230707,133200,168347460,16070,16070,16070,16070,12
20230707,133100,168154620,16070,16070,16070,16070,17
20230707,133000,167881430,16070,16070,16070,16070,6
20230707,132900,167785010,16070,16070,16070,16070,7
20230707,132800,167672520,16070,16070,16070,16070,8
20230707,132700,167543960,16070,16070,16070,16070,8
20230707,132600,167415400,16070,16070,16070,16070,8
20230707,132500,167286840,16070,16070,16070,16070,3
20230707,132400,167238630,16070,16070,16070,16070,1
20230707,132300,167222560,16070,16070,16070,16070,1
20230707,132200,167206490,16070,16070,16070,16070,1
20230707,132100,167190420,16070,16070,16070,16070,5
20230707,132000,167110070,16070,16070,16070,16070,4
20230707,131900,167045790,16070,16070,16070,16070,4
20230707,131800,166981510,16070,16070,16070,16070,12
20230707,131700,166788670,16070,16070,16070,16070,7
20230707,131600,166676180,16070,16070,16070,16070,2
20230707,131500,166644040,16070,16070,16070,16070,6
20230707,131400,166547620,16080,16070,16080,16070,7
20230707,131300,166435120,16070,16070,16070,16070,5
20230707,131200,166354770,16070,16070,16070,16070,4
20230707,131100,166290490,16070,16070,16070,16070,5
20230707,131000,166210140,16070,16070,16070,16070,10
20230707,130900,166049440,16070,16070,16070,16070,10
20230707,130800,165888740,16070,16070,16070,16070,8
20230707,130700,165760180,16070,16070,16070,16070,9
20230707,130600,165615550,16070,16070,16080,16070,8
20230707,130500,165486940,16070,16070,16070,16070,1
20230707,130400,165470870,16070,16070,16070,16070,1
20230707,130300,165454800,16070,16070,16070,16070,1
20230707,130200,165438730,16070,16070,16070,16070,1
20230707,130100,165422660,16070,16070,16070,16070,42
20230707,130000,164747720,16080,16080,16080,16080,16
20230707,125900,164490440,16080,16080,16080,16080,116
20230707,125800,162625160,16090,16080,16090,16080,2
20230707,125700,162592990,16080,16080,16080,16080,2
20230707,125600,162560830,16080,16080,16080,16080,1
20230707,125500,162544750,16080,16080,16080,16080,3
20230707,125400,162496510,16090,16090,16090,16090,5
20230707,125300,162416060,16090,16090,16090,16090,3
20230707,125200,162367790,16090,16080,16090,16080,14
20230707,125100,162142570,16090,16090,16090,16090,3
20230707,125000,162094300,16080,16080,16080,16080,3
20230707,124900,162046060,16080,16080,16080,16080,1
20230707,124800,162029980,16080,16080,16080,16080,2
20230707,124700,161997820,16080,16080,16080,16080,0
20230707,124600,161997820,16080,16080,16080,16080,2
20230707,124500,161965660,16080,16080,16080,16080,0
20230707,124400,161965660,16080,16080,16080,16080,1
20230707,124300,161949580,16080,16090,16090,16080,2
20230707,124200,161917410,16080,16080,16080,16080,1
20230707,124100,161901330,16080,16080,16080,16080,1
20230707,124000,161885250,16120,16120,16120,16120,3
20230707,123900,161836890,16070,16070,16070,16070,1
20230707,123800,161820820,16070,16070,16180,16070,15
20230707,123700,161579400,16080,16070,16080,16070,3
20230707,123600,161531180,16080,16080,16080,16080,5
20230707,123500,161450780,16070,16070,16070,16070,0
20230707,123400,161450780,16070,16070,16070,16070,3
20230707,123300,161402570,16070,16070,16070,16070,1
20230707,123200,161386500,16070,16080,16080,16070,46
20230707,123100,160646930,16080,16080,16080,16080,0
20230707,123000,160646930,16080,16080,16080,16080,3
20230707,122900,160598690,16080,16080,16080,16080,1
20230707,122800,160582610,16090,16080,16090,16080,10
20230707,122700,160421720,16080,16080,16080,16080,2
20230707,122600,160389560,16080,16080,16080,16080,1
20230707,122500,160373480,16080,16070,16080,16070,10
20230707,122400,160212710,16070,16070,16070,16070,2
20230707,122300,160180570,16070,16070,16070,16070,2
20230707,122200,160148430,16070,16080,16080,16070,2
20230707,122100,160116280,16080,16060,16080,16060,28
20230707,122000,159666330,16060,16060,16060,16060,5
20230707,121900,159586030,16060,16060,16060,16060,87
20230707,121800,158188810,16060,16060,16060,16060,27
20230707,121700,157755190,16070,16070,16070,16070,0
20230707,121600,157755190,16070,16070,16070,16070,3
20230707,121500,157706980,16070,16070,16070,16070,1
20230707,121400,157690910,16070,16070,16070,16070,2
20230707,121300,157658770,16070,16070,16070,16070,0
20230707,121200,157658770,16070,16070,16070,16070,2
20230707,121100,157626630,16070,16070,16070,16070,3
20230707,121000,157578420,16060,16060,16060,16060,5
20230707,120900,157498120,16070,16070,16070,16070,0
20230707,120800,157498120,16070,16070,16070,16070,9
20230707,120700,157353490,16060,16060,16060,16060,9
20230707,120600,157208950,16060,16060,16060,16060,2
20230707,120500,157176830,16060,16060,16060,16060,1
20230707,120400,157160770,16060,16060,16060,16060,0
20230707,120300,157160770,16060,16060,16060,16060,2
20230707,120200,157128650,16060,16060,16060,16060,1
20230707,120100,157112590,16060,16060,16060,16060,1
20230707,120000,157096530,16080,16070,16080,16070,13
20230707,115900,156887600,16060,16060,16060,16060,0
20230707,115800,156887600,16060,16060,16060,16060,4
20230707,115700,156823360,16060,16060,16060,16060,8
20230707,115600,156694880,16060,16060,16060,16060,0
20230707,115500,156694880,16060,16060,16060,16060,0
20230707,115400,156694880,16060,16060,16060,16060,4
20230707,115300,156630640,16060,16060,16060,16060,8
20230707,115200,156502160,16060,16060,16060,16060,77
20230707,115100,155265540,16060,16060,16060,16060,8
20230707,115000,155137060,16060,16060,16060,16060,2
20230707,114900,155104940,16060,16060,16060,16060,1
20230707,114800,155088880,16060,16070,16070,16060,61
20230707,114700,154108690,16060,16060,16060,16060,0
20230707,114600,154108690,16060,16060,16060,16060,1
20230707,114500,154092630,16060,16060,16060,16060,2
20230707,114400,154060510,16060,16040,16060,16040,10
20230707,114300,153899940,16040,16040,16040,16040,1
20230707,114200,153883900,16040,16040,16040,16040,1
20230707,114100,153867860,16040,16040,16040,16040,18
20230707,114000,153579140,16030,16030,16030,16030,3
20230707,113900,153531050,16030,16030,16030,16030,12
20230707,113800,153338690,16030,16030,16030,16030,1
20230707,113700,153322660,16030,16030,16030,16030,1
20230707,113600,153306630,16030,16030,16030,16030,14
20230707,113500,153082210,16030,16030,16030,16030,0
20230707,113400,153082210,16030,16030,16030,16030,3
20230707,113300,153034120,16030,16020,16030,16020,81
20230707,113200,151735700,16030,16020,16030,16020,2
20230707,113100,151703650,16020,16020,16020,16020,12
20230707,113000,151511410,16000,16000,16000,16000,14
20230707,112900,151287410,16010,16010,16010,16010,0
20230707,112800,151287410,16010,16010,16010,16010,0
20230707,112700,151287410,16010,16000,16010,16000,24
20230707,112600,150903180,15990,15990,15990,15990,3
20230707,112500,150855210,15990,15990,16010,15990,264
20230707,112400,146631130,16000,16000,16000,16000,0
20230707,112300,146631130,16000,16000,16000,16000,3
20230707,112200,146583130,16000,16000,16000,16000,9
20230707,112100,146439130,16000,16000,16000,16000,6
20230707,112000,146343130,15990,15990,15990,15990,0
20230707,111900,146343130,15990,16000,16000,15990,15
20230707,111800,146103270,16000,16000,16000,16000,1
20230707,111700,146087270,15990,15990,15990,15990,14
20230707,111600,145863410,16000,16000,16000,16000,3
20230707,111500,145815410,16000,16000,16000,16000,0
20230707,111400,145815410,16000,16000,16000,16000,0
20230707,111300,145815410,16000,16000,16000,16000,11
20230707,111200,145639410,16000,15980,16000,15980,264
20230707,111100,141415650,15990,15990,15990,15990,1
20230707,111000,141399660,15990,15990,15990,15990,14
20230707,110900,141175800,15990,15990,15990,15990,6
20230707,110800,141079860,15990,15990,15990,15990,5
20230707,110700,140999910,15980,15980,15980,15980,9
20230707,110600,140856090,16000,16000,16000,16000,17
20230707,110500,140584090,15990,15980,15990,15970,95
20230707,110400,139066040,15980,15980,15980,15980,8
20230707,110300,138938200,15970,15970,15970,15970,11
20230707,110200,138762530,15970,15970,15970,15970,6
20230707,110100,138666710,15980,15980,15980,15980,2
20230707,110000,138634750,15970,15970,15970,15970,15
20230707,105900,138395200,15970,15970,15970,15960,31
20230707,105800,137900390,15960,15960,15960,15960,7
20230707,105700,137788670,15970,15970,15970,15970,3
20230707,105600,137740760,15960,15960,15960,15960,7
20230707,105500,137629040,15960,15960,15960,15960,16
20230707,105400,137373680,15960,15960,15960,15960,0
20230707,105300,137373680,15960,15960,15960,15960,0
20230707,105200,137373680,15960,15960,15960,15960,1
20230707,105100,137357720,15970,15970,15970,15970,10
20230707,105000,137198020,15970,15980,15980,15970,40
20230707,104900,136559020,15980,15980,15980,15980,0
20230707,104800,136559020,15980,15980,15980,15980,3
20230707,104700,136511080,15970,15980,15980,15970,489
20230707,104600,128697080,15980,15980,15980,15980,10
20230707,104500,128537280,15980,16010,16010,15980,2164
20230707,104400,93936370,16020,16020,16020,16020,40
20230707,104300,93295570,16030,16030,16030,16030,10
20230707,104200,93135270,16020,16020,16020,16020,0
20230707,104100,93135270,16020,16020,16020,16020,50
20230707,104000,92334270,16030,16030,16030,16030,1
20230707,103900,92318240,16020,16030,16030,16020,16
20230707,103800,92061830,16030,16030,16030,16030,0
20230707,103700,92061830,16030,16040,16040,16030,219
20230707,103600,88549260,16040,16050,16050,16040,116
20230707,103500,86688500,16070,16070,16070,16070,10
20230707,103400,86527800,16040,16050,16050,16040,24
20230707,103300,86142660,16050,16050,16050,16050,0
20230707,103200,86142660,16050,16050,16050,16050,180
20230707,103100,83253660,16050,16050,16050,16050,0
20230707,103000,83253660,16050,16050,16050,16050,6
20230707,102900,83157360,16100,16100,16100,16100,0
20230707,102800,83157360,16100,16100,16100,16100,0
20230707,102700,83157360,16100,16140,16140,16100,384
20230707,102600,76972810,16150,16160,16160,16150,20
20230707,102500,76649710,16170,16170,16170,16170,5
20230707,102400,76568860,16180,16180,16180,16180,0
20230707,102300,76568860,16180,16180,16180,16180,9
20230707,102200,76423240,16180,16180,16180,16180,0
20230707,102100,76423240,16180,16180,16180,16180,4
20230707,102000,76358520,16180,16180,16180,16180,10
20230707,101900,76196720,16180,16200,16200,16180,11
20230707,101800,76018700,16190,16190,16190,16190,2
20230707,101700,75986320,16180,16190,16190,16180,22
20230707,101600,75630190,16190,16140,16190,16140,33
20230707,101500,75096510,16140,16130,16140,16130,9
20230707,101400,74951310,16130,16130,16130,16130,144
20230707,101300,72628590,16120,16120,16120,16120,69
20230707,101200,71516310,16120,16110,16120,16110,26
20230707,101100,71097350,16130,16060,16130,16060,2
20230707,101000,71065160,16130,16120,16130,16120,6
20230707,100900,70968410,16120,16120,16120,16120,0
20230707,100800,70968410,16120,16110,16120,16110,19
20230707,100700,70662180,16100,16070,16100,16070,78
20230707,100600,69406510,16070,16040,16070,16040,16
20230707,100500,69149690,16050,16050,16050,16050,0
20230707,100400,69149690,16050,16040,16050,16040,9
20230707,100300,69005280,16040,16040,16040,16040,4
20230707,100200,68941120,16040,16040,16040,16040,4
20230707,100100,68876960,16060,16070,16070,16060,5
20230707,100000,68796620,16040,16040,16040,16040,5
20230707,095900,68716420,16040,16040,16040,16040,7
20230707,095800,68604140,16040,16040,16040,16040,14
20230707,095700,68379580,16070,16070,16070,16070,0
20230707,095600,68379580,16070,16080,16080,16070,30
20230707,095500,67897220,16080,16090,16090,16080,403
20230707,095400,61412990,16090,16090,16090,16090,3
20230707,095300,61364720,16090,16100,16100,16090,22
20230707,095200,61010660,16100,16100,16100,16100,4
20230707,095100,60946260,16100,16130,16130,16100,693
20230707,095000,49779990,16130,16130,16130,16130,9
20230707,094900,49634820,16130,16130,16130,16130,5
20230707,094800,49554170,16130,16130,16130,16130,5
20230707,094700,49473520,16130,16130,16130,16130,5
20230707,094600,49392870,16140,16140,16140,16140,0
20230707,094500,49392870,16140,16130,16140,16130,15
20230707,094400,49150820,16130,16140,16140,16130,1013
20230707,094300,32809160,16140,16150,16150,16140,56
20230707,094200,31905280,16150,16150,16150,16150,13
20230707,094100,31695330,16130,16150,16150,16130,11
20230707,094000,31517820,16150,16150,16150,16150,3
20230707,093900,31469370,16130,16140,16140,16130,128
20230707,093800,29404230,16130,16160,16160,16130,27
20230707,093700,28968120,16190,16190,16190,16190,0
20230707,093600,28968120,16190,16190,16190,16190,0
20230707,093500,28968120,16190,16190,16190,16190,10
20230707,093400,28806220,16190,16190,16190,16190,1
20230707,093300,28790030,16120,16190,16190,16120,13
20230707,093200,28579770,16190,16220,16220,16190,103
20230707,093100,26912170,16230,16200,16230,16200,49
20230707,093000,26118070,16210,16230,16230,16210,157
20230707,092900,23571810,16310,16310,16310,16310,0
20230707,092800,23571810,16310,16310,16310,16310,0
20230707,092700,23571810,16310,16310,16310,16310,0
20230707,092600,23571810,16310,16220,16310,16220,4
20230707,092500,23506660,16220,16210,16220,16210,300
20230707,092400,18643630,16230,16220,16230,16210,230
20230707,092300,14913230,16210,16220,16220,16210,144
20230707,092200,12578370,16220,16240,16240,16220,64
20230707,092100,11540130,16270,16270,16270,16270,7
20230707,092000,11426240,16330,16330,16330,16330,22
20230707,091900,11066980,16390,16390,16390,16390,10
20230707,091800,10903080,16390,16390,16390,16390,1
20230707,091700,10886690,16390,16390,16390,16390,50
20230707,091600,10067190,16410,16410,16410,16410,1
20230707,091500,10050780,16360,16360,16360,16360,100
20230707,091400,8414780,16400,16400,16400,16400,0
20230707,091300,8414780,16400,16400,16400,16400,58
20230707,091200,7463580,16400,16400,16400,16400,22
20230707,091100,7102780,16420,16430,16430,16420,40
20230707,091000,6445940,16440,16440,16440,16440,2
20230707,090900,6413060,16530,16530,16530,16530,0
20230707,090800,6413060,16530,16530,16530,16530,1
20230707,090700,6396530,16530,16530,16530,16530,1
20230707,090600,6380000,16530,16530,16530,16530,0
20230707,090500,6380000,16530,16530,16530,16530,2
20230707,090400,6346940,16540,16540,16540,16540,0
20230707,090300,6346940,16540,16540,16540,16540,1
20230707,090200,6330400,16400,16400,16400,16400,40
20230707,090100,5674400,16400,16400,16400,16400,100
20230707,090000,4034400,16400,16400,16400,16400,246