KissMeData/078350/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,194300,2774784420,16300,16300,16300,16300,2736
20230713,194200,2774784420,16300,16300,16300,16300,0
20230713,194100,2774784420,16300,16300,16300,16300,0
20230713,194000,2774784420,16300,16300,16300,16300,0
20230713,193900,2774784420,16300,16300,16300,16300,0
20230713,193800,2774784420,16300,16300,16300,16300,0
20230713,193700,2774784420,16300,16300,16300,16300,0
20230713,193600,2774784420,16300,16300,16300,16300,0
20230713,193500,2774784420,16300,16300,16300,16300,0
20230713,193400,2774784420,16300,16300,16300,16300,0
20230713,193300,2774784420,16300,16300,16300,16300,0
20230713,193200,2774784420,16300,16300,16300,16300,0
20230713,193100,2774784420,16300,16300,16300,16300,0
20230713,193000,2774784420,16300,16300,16300,16300,0
20230713,192900,2774784420,16300,16300,16300,16300,0
20230713,192800,2774784420,16300,16300,16300,16300,0
20230713,192700,2774784420,16300,16300,16300,16300,0
20230713,192600,2774784420,16300,16300,16300,16300,0
20230713,192500,2774784420,16300,16300,16300,16300,0
20230713,192400,2774784420,16300,16300,16300,16300,0
20230713,192300,2774784420,16300,16300,16300,16300,0
20230713,192200,2774784420,16300,16300,16300,16300,0
20230713,192100,2774784420,16300,16300,16300,16300,0
20230713,192000,2774784420,16300,16300,16300,16300,0
20230713,191900,2774784420,16300,16300,16300,16300,0
20230713,191800,2774784420,16300,16300,16300,16300,0
20230713,191700,2774784420,16300,16300,16300,16300,0
20230713,191600,2774784420,16300,16300,16300,16300,0
20230713,191500,2774784420,16300,16300,16300,16300,0
20230713,191400,2774784420,16300,16300,16300,16300,0
20230713,191300,2774784420,16300,16300,16300,16300,2736
20230713,191200,2774784420,16300,16300,16300,16300,0
20230713,191100,2774784420,16300,16300,16300,16300,0
20230713,191000,2774784420,16300,16300,16300,16300,0
20230713,190900,2774784420,16300,16300,16300,16300,0
20230713,190800,2774784420,16300,16300,16300,16300,0
20230713,190700,2774784420,16300,16300,16300,16300,0
20230713,190600,2774784420,16300,16300,16300,16300,0
20230713,190500,2774784420,16300,16300,16300,16300,0
20230713,190400,2774784420,16300,16300,16300,16300,0
20230713,190300,2774784420,16300,16300,16300,16300,0
20230713,190200,2774784420,16300,16300,16300,16300,0
20230713,190100,2774784420,16300,16300,16300,16300,0
20230713,190000,2774784420,16300,16300,16300,16300,0
20230713,185900,2774784420,16300,16300,16300,16300,0
20230713,185800,2774784420,16300,16300,16300,16300,0
20230713,185700,2774784420,16300,16300,16300,16300,0
20230713,185600,2774784420,16300,16300,16300,16300,0
20230713,185500,2774784420,16300,16300,16300,16300,0
20230713,185400,2774784420,16300,16300,16300,16300,0
20230713,185300,2774784420,16300,16300,16300,16300,0
20230713,185200,2774784420,16300,16300,16300,16300,0
20230713,185100,2774784420,16300,16300,16300,16300,0
20230713,185000,2774784420,16300,16300,16300,16300,0
20230713,184900,2774784420,16300,16300,16300,16300,0
20230713,184800,2774784420,16300,16300,16300,16300,0
20230713,184700,2774784420,16300,16300,16300,16300,0
20230713,184600,2774784420,16300,16300,16300,16300,0
20230713,184500,2774784420,16300,16300,16300,16300,0
20230713,184400,2774784420,16300,16300,16300,16300,0
20230713,184300,2774784420,16300,16300,16300,16300,2736
20230713,184200,2774784420,16300,16300,16300,16300,0
20230713,184100,2774784420,16300,16300,16300,16300,0
20230713,184000,2774784420,16300,16300,16300,16300,0
20230713,183900,2774784420,16300,16300,16300,16300,0
20230713,183800,2774784420,16300,16300,16300,16300,0
20230713,183700,2774784420,16300,16300,16300,16300,0
20230713,183600,2774784420,16300,16300,16300,16300,0
20230713,183500,2774784420,16300,16300,16300,16300,0
20230713,183400,2774784420,16300,16300,16300,16300,0
20230713,183300,2774784420,16300,16300,16300,16300,0
20230713,183200,2774784420,16300,16300,16300,16300,0
20230713,183100,2774784420,16300,16300,16300,16300,0
20230713,183000,2774784420,16300,16300,16300,16300,0
20230713,182900,2774784420,16300,16300,16300,16300,0
20230713,182800,2774784420,16300,16300,16300,16300,0
20230713,182700,2774784420,16300,16300,16300,16300,0
20230713,182600,2774784420,16300,16300,16300,16300,0
20230713,182500,2774784420,16300,16300,16300,16300,0
20230713,182400,2774784420,16300,16300,16300,16300,0
20230713,182300,2774784420,16300,16300,16300,16300,0
20230713,182200,2774784420,16300,16300,16300,16300,0
20230713,182100,2774784420,16300,16300,16300,16300,0
20230713,182000,2774784420,16300,16300,16300,16300,0
20230713,181900,2774784420,16300,16300,16300,16300,0
20230713,181800,2774784420,16300,16300,16300,16300,0
20230713,181700,2774784420,16300,16300,16300,16300,0
20230713,181600,2774784420,16300,16300,16300,16300,0
20230713,181500,2774784420,16300,16300,16300,16300,0
20230713,181400,2774784420,16300,16300,16300,16300,0
20230713,181300,2774784420,16300,16300,16300,16300,2736
20230713,181200,2774784420,16300,16300,16300,16300,0
20230713,181100,2774784420,16300,16300,16300,16300,0
20230713,181000,2774784420,16300,16300,16300,16300,0
20230713,180900,2774784420,16300,16300,16300,16300,0
20230713,180800,2774784420,16300,16300,16300,16300,0
20230713,180700,2774784420,16300,16300,16300,16300,0
20230713,180600,2774784420,16300,16300,16300,16300,0
20230713,180500,2774784420,16300,16300,16300,16300,0
20230713,180400,2774784420,16300,16300,16300,16300,0
20230713,180300,2774784420,16300,16300,16300,16300,0
20230713,180200,2774784420,16300,16300,16300,16300,0
20230713,180100,2774784420,16300,16300,16300,16300,0
20230713,180000,2774784420,16300,16300,16300,16300,0
20230713,175900,2774784420,16300,16300,16300,16300,0
20230713,175800,2774784420,16300,16300,16300,16300,0
20230713,175700,2774784420,16300,16300,16300,16300,0
20230713,175600,2774784420,16300,16300,16300,16300,0
20230713,175500,2774784420,16300,16300,16300,16300,0
20230713,175400,2774784420,16300,16300,16300,16300,0
20230713,175300,2774784420,16300,16300,16300,16300,0
20230713,175200,2774784420,16300,16300,16300,16300,0
20230713,175100,2774784420,16300,16300,16300,16300,0
20230713,175000,2774784420,16300,16300,16300,16300,0
20230713,174900,2774784420,16300,16300,16300,16300,0
20230713,174800,2774784420,16300,16300,16300,16300,0
20230713,174700,2774784420,16300,16300,16300,16300,0
20230713,174600,2774784420,16300,16300,16300,16300,0
20230713,174500,2774784420,16300,16300,16300,16300,0
20230713,174400,2774784420,16300,16300,16300,16300,0
20230713,174300,2774784420,16300,16300,16300,16300,2736
20230713,174200,2774784420,16300,16300,16300,16300,0
20230713,174100,2774784420,16300,16300,16300,16300,0
20230713,174000,2774784420,16300,16300,16300,16300,0
20230713,173900,2774784420,16300,16300,16300,16300,0
20230713,173800,2774784420,16300,16300,16300,16300,0
20230713,173700,2774784420,16300,16300,16300,16300,0
20230713,173600,2774784420,16300,16300,16300,16300,0
20230713,173500,2774784420,16300,16300,16300,16300,0
20230713,173400,2774784420,16300,16300,16300,16300,0
20230713,173300,2774784420,16300,16300,16300,16300,0
20230713,173200,2774784420,16300,16300,16300,16300,0
20230713,173100,2774784420,16300,16300,16300,16300,0
20230713,173000,2774784420,16300,16300,16300,16300,0
20230713,172900,2774784420,16300,16300,16300,16300,0
20230713,172800,2774784420,16300,16300,16300,16300,0
20230713,172700,2774784420,16300,16300,16300,16300,0
20230713,172600,2774784420,16300,16300,16300,16300,0
20230713,172500,2774784420,16300,16300,16300,16300,0
20230713,172400,2774784420,16300,16300,16300,16300,0
20230713,172300,2774784420,16300,16300,16300,16300,0
20230713,172200,2774784420,16300,16300,16300,16300,0
20230713,172100,2774784420,16300,16300,16300,16300,0
20230713,172000,2774784420,16300,16300,16300,16300,0
20230713,171900,2774784420,16300,16300,16300,16300,0
20230713,171800,2774784420,16300,16300,16300,16300,0
20230713,171700,2774784420,16300,16300,16300,16300,0
20230713,171600,2774784420,16300,16300,16300,16300,0
20230713,171500,2774784420,16300,16300,16300,16300,0
20230713,171400,2774784420,16300,16300,16300,16300,0
20230713,171300,2774784420,16300,16300,16300,16300,2736
20230713,171200,2774784420,16300,16300,16300,16300,0
20230713,171100,2774784420,16300,16300,16300,16300,0
20230713,171000,2774784420,16300,16300,16300,16300,0
20230713,170900,2774784420,16300,16300,16300,16300,0
20230713,170800,2774784420,16300,16300,16300,16300,0
20230713,170700,2774784420,16300,16300,16300,16300,0
20230713,170600,2774784420,16300,16300,16300,16300,0
20230713,170500,2774784420,16300,16300,16300,16300,0
20230713,170400,2774784420,16300,16300,16300,16300,0
20230713,170300,2774784420,16300,16300,16300,16300,0
20230713,170200,2774784420,16300,16300,16300,16300,0
20230713,170100,2774784420,16300,16300,16300,16300,0
20230713,170000,2774784420,16300,16300,16300,16300,0
20230713,165900,2774784420,16300,16300,16300,16300,0
20230713,165800,2774784420,16300,16300,16300,16300,0
20230713,165700,2774784420,16300,16300,16300,16300,0
20230713,165600,2774784420,16300,16300,16300,16300,0
20230713,165500,2774784420,16300,16300,16300,16300,0
20230713,165400,2774784420,16300,16300,16300,16300,0
20230713,165300,2774784420,16300,16300,16300,16300,0
20230713,165200,2774784420,16300,16300,16300,16300,0
20230713,165100,2774784420,16300,16300,16300,16300,0
20230713,165000,2774784420,16300,16300,16300,16300,0
20230713,164900,2774784420,16300,16300,16300,16300,0
20230713,164800,2774784420,16300,16300,16300,16300,0
20230713,164700,2774784420,16300,16300,16300,16300,0
20230713,164600,2774784420,16300,16300,16300,16300,0
20230713,164500,2774784420,16300,16300,16300,16300,0
20230713,164400,2774784420,16300,16300,16300,16300,0
20230713,164300,2774784420,16300,16300,16300,16300,2736
20230713,164200,2774784420,16300,16300,16300,16300,0
20230713,164100,2774784420,16300,16300,16300,16300,0
20230713,164000,2774784420,16300,16300,16300,16300,0
20230713,163900,2774784420,16300,16300,16300,16300,0
20230713,163800,2774784420,16300,16300,16300,16300,0
20230713,163700,2774784420,16300,16300,16300,16300,0
20230713,163600,2774784420,16300,16300,16300,16300,0
20230713,163500,2774784420,16300,16300,16300,16300,0
20230713,163400,2774784420,16300,16300,16300,16300,0
20230713,163300,2774784420,16300,16300,16300,16300,0
20230713,163200,2774784420,16300,16300,16300,16300,0
20230713,163100,2774784420,16300,16300,16300,16300,0
20230713,163000,2774784420,16300,16300,16300,16300,0
20230713,162900,2774784420,16300,16300,16300,16300,0
20230713,162800,2774784420,16300,16300,16300,16300,0
20230713,162700,2774784420,16300,16300,16300,16300,0
20230713,162600,2774784420,16300,16300,16300,16300,0
20230713,162500,2774784420,16300,16300,16300,16300,0
20230713,162400,2774784420,16300,16300,16300,16300,0
20230713,162300,2774784420,16300,16300,16300,16300,0
20230713,162200,2774784420,16300,16300,16300,16300,0
20230713,162100,2774784420,16300,16300,16300,16300,0
20230713,162000,2774784420,16300,16300,16300,16300,0
20230713,161900,2774784420,16300,16300,16300,16300,0
20230713,161800,2774784420,16300,16300,16300,16300,0
20230713,161700,2774784420,16300,16300,16300,16300,0
20230713,161600,2774784420,16300,16300,16300,16300,0
20230713,161500,2774784420,16300,16300,16300,16300,0
20230713,161400,2774784420,16300,16300,16300,16300,0
20230713,161300,2774784420,16300,16300,16300,16300,2736
20230713,161200,2774784420,16300,16300,16300,16300,0
20230713,161100,2774784420,16300,16300,16300,16300,0
20230713,161000,2774784420,16300,16300,16300,16300,0
20230713,160900,2774784420,16300,16300,16300,16300,0
20230713,160800,2774784420,16300,16300,16300,16300,0
20230713,160700,2774784420,16300,16300,16300,16300,0
20230713,160600,2774784420,16300,16300,16300,16300,0
20230713,160500,2774784420,16300,16300,16300,16300,0
20230713,160400,2774784420,16300,16300,16300,16300,0
20230713,160300,2774784420,16300,16300,16300,16300,0
20230713,160200,2774784420,16300,16300,16300,16300,0
20230713,160100,2774784420,16300,16300,16300,16300,0
20230713,160000,2774784420,16300,16300,16300,16300,0
20230713,155900,2774784420,16300,16300,16300,16300,0
20230713,155800,2774784420,16300,16300,16300,16300,0
20230713,155700,2774784420,16300,16300,16300,16300,0
20230713,155600,2774784420,16300,16300,16300,16300,0
20230713,155500,2774784420,16300,16300,16300,16300,0
20230713,155400,2774784420,16300,16300,16300,16300,0
20230713,155300,2774784420,16300,16300,16300,16300,0
20230713,155200,2774784420,16300,16300,16300,16300,0
20230713,155100,2774784420,16300,16300,16300,16300,0
20230713,155000,2774784420,16300,16300,16300,16300,0
20230713,154900,2774784420,16300,16300,16300,16300,0
20230713,154800,2774784420,16300,16300,16300,16300,0
20230713,154700,2774784420,16300,16300,16300,16300,0
20230713,154600,2774784420,16300,16300,16300,16300,0
20230713,154500,2774784420,16300,16300,16300,16300,0
20230713,154400,2774784420,16300,16300,16300,16300,0
20230713,154300,2774784420,16300,16300,16300,16300,2736
20230713,154200,2774784420,16300,16300,16300,16300,0
20230713,154100,2774784420,16300,16300,16300,16300,0
20230713,154000,2774784420,16300,16300,16300,16300,0
20230713,153900,2774784420,16300,16300,16300,16300,0
20230713,153800,2774784420,16300,16300,16300,16300,0
20230713,153700,2774784420,16300,16300,16300,16300,0
20230713,153600,2774784420,16300,16300,16300,16300,0
20230713,153500,2774784420,16300,16300,16300,16300,0
20230713,153400,2774784420,16300,16300,16300,16300,0
20230713,153300,2774784420,16300,16300,16300,16300,0
20230713,153200,2774784420,16300,16300,16300,16300,0
20230713,153100,2774784420,16300,16300,16300,16300,0
20230713,153000,2774784420,16300,16300,16300,16300,2736
20230713,152900,2730187620,16270,16270,16270,16270,0
20230713,152800,2730187620,16270,16270,16270,16270,0
20230713,152700,2730187620,16270,16270,16270,16270,0
20230713,152600,2730187620,16270,16270,16270,16270,0
20230713,152500,2730187620,16270,16270,16270,16270,0
20230713,152400,2730187620,16270,16270,16270,16270,0
20230713,152300,2730187620,16270,16270,16270,16270,0
20230713,152200,2730187620,16270,16270,16270,16270,0
20230713,152100,2730187620,16270,16270,16270,16270,0
20230713,152000,2730187620,16270,16270,16270,16270,0
20230713,151900,2730187620,16270,16180,16270,16180,1377
20230713,151800,2707811430,16110,16120,16130,16110,158
20230713,151700,2705265620,16150,16120,16150,16110,190
20230713,151600,2702203420,16110,16130,16130,16110,329
20230713,151500,2696901230,16120,16120,16130,16120,432
20230713,151400,2689936930,16120,16120,16130,16120,338
20230713,151300,2684488100,16120,16130,16130,16120,270
20230713,151200,2680135080,16120,16120,16130,16110,1375
20230713,151100,2657960170,16120,16140,16140,16120,299
20230713,151000,2653139910,16120,16130,16170,16120,549
20230713,150900,2644276190,16130,16120,16180,16120,302
20230713,150800,2639405560,16120,16120,16170,16120,504
20230713,150700,2631277460,16120,16120,16180,16110,505
20230713,150600,2623128560,16120,16110,16180,16110,821
20230713,150500,2609866560,16110,16110,16200,16110,457
20230713,150400,2602496120,16110,16110,16190,16110,582
20230713,150300,2593106470,16110,16130,16140,16110,738
20230713,150200,2581205140,16130,16140,16140,16130,444
20230713,150100,2574039120,16140,16160,16160,16140,780
20230713,150000,2561438940,16160,16150,16160,16150,389
20230713,145900,2555154900,16150,16150,16160,16150,304
20230713,145800,2550244750,16150,16180,16270,16150,10516
20230713,145700,2380355160,16180,16200,16330,16180,440
20230713,145600,2373215250,16200,16180,16380,16180,1174
20230713,145500,2354098520,16180,16200,16230,16180,609
20230713,145400,2344227830,16400,16170,16400,16170,1308
20230713,145300,2322876190,16180,16200,16200,16180,227
20230713,145200,2319202880,16220,16280,16360,16190,460
20230713,145100,2311726290,16170,16230,16250,16160,608
20230713,145000,2301894240,16160,16180,16230,16160,1315
20230713,144900,2280624640,16180,16190,16240,16180,625
20230713,144800,2270502260,16190,16200,16280,16190,400
20230713,144700,2264016110,16200,16210,16230,16200,532
20230713,144600,2255393230,16210,16220,16380,16200,565
20230713,144500,2246201270,16210,16270,16340,16190,766
20230713,144400,2233717350,16270,16200,16270,16170,326
20230713,144300,2228439200,16190,16190,16300,16170,1461
20230713,144200,2204659700,16190,16210,16220,16190,274
20230713,144100,2200217440,16250,16180,16250,16180,237
20230713,144000,2196376460,16180,16180,16190,16180,60
20230713,143900,2195405650,16150,16150,16150,16150,54
20230713,143800,2194533550,16150,16150,16150,16150,167
20230713,143700,2191836500,16150,16170,16230,16150,4141
20230713,143600,2124933090,16170,16180,16230,16170,250
20230713,143500,2120883700,16180,16190,16190,16180,23
20230713,143400,2120511460,16200,16210,16210,16200,493
20230713,143300,2112520110,16210,16210,16210,16210,60
20230713,143200,2111547510,16270,16200,16270,16200,254
20230713,143100,2107424750,16200,16180,16200,16180,244
20230713,143000,2103472050,16170,16170,16200,16170,233
20230713,142900,2099703160,16160,16160,16160,16160,61
20230713,142800,2098717400,16160,16150,16200,16150,91
20230713,142700,2097247200,16150,16150,16150,16150,81
20230713,142600,2095939050,16140,16140,16140,16130,297
20230713,142500,2091146550,16140,16160,16160,16140,559
20230713,142400,2082120970,16160,16160,16160,16160,76
20230713,142300,2080892810,16160,16160,16160,16160,63
20230713,142200,2079874730,16160,16170,16170,16160,1314
20230713,142100,2058638800,16170,16230,16230,16170,117
20230713,142000,2056743250,16140,16230,16230,16140,2058
20230713,141900,2023507310,16160,16160,16160,16160,59
20230713,141800,2022553870,16160,16180,16240,16160,507
20230713,141700,2014347480,16180,16170,16180,16170,111
20230713,141600,2012552080,16170,16170,16170,16160,287
20230713,141500,2007912720,16160,16160,16160,16160,98
20230713,141400,2006329040,16160,16170,16170,16160,1254
20230713,141300,1986062450,16180,16190,16190,16180,377
20230713,141200,1979961420,16190,16200,16200,16190,429
20230713,141100,1973011660,16250,16180,16260,16180,198
20230713,141000,1969806750,16170,16180,16180,16170,548
20230713,140900,1960940880,16180,16180,16180,16180,120
20230713,140800,1958999280,16180,16210,16210,16180,235
20230713,140700,1955191520,16210,16200,16210,16200,57
20230713,140600,1954267600,16200,16200,16210,16200,204
20230713,140500,1950961600,16200,16190,16200,16190,298
20230713,140400,1946134840,16190,16180,16190,16180,123
20230713,140300,1944144030,16180,16180,16180,16180,58
20230713,140200,1943205590,16180,16180,16190,16180,106
20230713,140100,1941490480,16180,16190,16190,16180,252
20230713,140000,1937411120,16180,16180,16180,16180,320
20230713,135900,1932233520,16190,16180,16190,16180,301
20230713,135800,1927360380,16180,16180,16180,16180,301
20230713,135700,1922490200,16180,16220,16220,16180,643
20230713,135600,1912072440,16220,16270,16270,16220,988
20230713,135500,1896015750,16270,16280,16280,16270,104
20230713,135400,1894322670,16270,16270,16270,16270,80
20230713,135300,1893021070,16260,16260,16260,16260,0
20230713,135200,1893021070,16260,16260,16260,16260,166
20230713,135100,1890321910,16270,16280,16280,16270,314
20230713,135000,1885211940,16290,16290,16290,16290,152
20230713,134900,1882735860,16290,16300,16300,16290,143
20230713,134800,1880406380,16310,16310,16310,16310,103
20230713,134700,1878726450,16310,16310,16310,16310,233
20230713,134600,1874926220,16310,16380,16380,16310,3319
20230713,134500,1820672020,16380,16380,16380,16380,22
20230713,134400,1820311660,16390,16390,16390,16390,204
20230713,134300,1816968100,16400,16400,16400,16400,0
20230713,134200,1816968100,16400,16400,16400,16400,1684
20230713,134100,1789350500,16400,16400,16400,16400,0
20230713,134000,1789350500,16400,16400,16400,16400,100
20230713,133900,1787710500,16410,16410,16410,16410,0
20230713,133800,1787710500,16410,16410,16410,16410,0
20230713,133700,1787710500,16410,16390,16410,16390,635
20230713,133600,1777291650,16390,16390,16390,16390,1
20230713,133500,1777275260,16380,16380,16380,16380,0
20230713,133400,1777275260,16380,16380,16380,16380,25
20230713,133300,1776865760,16380,16380,16380,16380,7
20230713,133200,1776751100,16370,16370,16370,16370,8
20230713,133100,1776620140,16410,16410,16410,16410,0
20230713,133000,1776620140,16410,16370,16410,16370,76
20230713,132900,1775374900,16360,16360,16360,16360,20
20230713,132800,1775047700,16360,16360,16360,16360,1
20230713,132700,1775031340,16360,16360,16360,16360,269
20230713,132600,1770630500,16360,16350,16360,16350,568
20230713,132500,1761343440,16350,16350,16350,16350,12
20230713,132400,1761147240,16350,16350,16350,16350,0
20230713,132300,1761147240,16350,16350,16350,16350,34
20230713,132200,1760591340,16350,16350,16350,16350,0
20230713,132100,1760591340,16350,16350,16350,16350,0
20230713,132000,1760591340,16350,16350,16350,16350,31
20230713,131900,1760084490,16360,16360,16360,16360,6
20230713,131800,1759986330,16350,16350,16350,16350,0
20230713,131700,1759986330,16350,16350,16350,16350,0
20230713,131600,1759986330,16350,16350,16350,16350,22
20230713,131500,1759626630,16350,16350,16350,16350,118
20230713,131400,1757697330,16400,16380,16400,16380,2847
20230713,131300,1711018850,16340,16300,16340,16300,804
20230713,131200,1697894330,16290,16310,16310,16290,696
20230713,131100,1686543490,16300,16300,16300,16300,0
20230713,131000,1686543490,16300,16300,16300,16300,800
20230713,130900,1673503490,16340,16340,16340,16340,0
20230713,130800,1673503490,16340,16340,16340,16340,0
20230713,130700,1673503490,16340,16380,16380,16340,820
20230713,130600,1660094990,16400,16400,16400,16400,673
20230713,130500,1649057790,16410,16400,16410,16400,301
20230713,130400,1644118390,16400,16410,16410,16400,20
20230713,130300,1643790380,16400,16400,16400,16400,50
20230713,130200,1642970380,16410,16410,16410,16410,5
20230713,130100,1642888330,16400,16400,16400,16400,28
20230713,130000,1642429130,16400,16400,16400,16400,0
20230713,125900,1642429130,16400,16400,16400,16400,50
20230713,125800,1641609130,16400,16400,16400,16400,25
20230713,125700,1641199130,16400,16410,16410,16400,30
20230713,125600,1640707100,16400,16400,16400,16400,82
20230713,125500,1639362300,16400,16400,16400,16400,31
20230713,125400,1638853900,16400,16400,16400,16400,148
20230713,125300,1636426700,16400,16400,16410,16400,141
20230713,125200,1634113410,16410,16400,16410,16400,528
20230713,125100,1625454200,16400,16400,16400,16400,37
20230713,125000,1624847400,16400,16400,16400,16400,77
20230713,124900,1623584600,16400,16400,16400,16400,28
20230713,124800,1623125400,16400,16400,16400,16400,127
20230713,124700,1621042600,16400,16410,16410,16400,43
20230713,124600,1620337350,16410,16400,16410,16400,112
20230713,124500,1618499990,16390,16390,16390,16390,62
20230713,124400,1617483810,16390,16380,16390,16380,36
20230713,124300,1616893870,16380,16380,16380,16380,628
20230713,124200,1606607230,16380,16390,16390,16380,67
20230713,124100,1605509460,16370,16370,16370,16370,28
20230713,124000,1605051100,16360,16360,16360,16360,0
20230713,123900,1605051100,16360,16360,16360,16360,397
20230713,123800,1598556180,16360,16360,16360,16360,0
20230713,123700,1598556180,16360,16360,16360,16360,93
20230713,123600,1597034700,16380,16390,16390,16380,1174
20230713,123500,1577796210,16380,16380,16380,16380,0
20230713,123400,1577796210,16380,16380,16380,16380,13
20230713,123300,1577583270,16380,16380,16380,16380,1
20230713,123200,1577566890,16360,16360,16360,16360,0
20230713,123100,1577566890,16360,16360,16360,16360,0
20230713,123000,1577566890,16360,16380,16380,16360,1129
20230713,122900,1559078010,16440,16440,16440,16440,21
20230713,122800,1558732770,16450,16450,16450,16450,0
20230713,122700,1558732770,16450,16450,16450,16450,0
20230713,122600,1558732770,16450,16430,16450,16430,250
20230713,122500,1554622930,16440,16440,16440,16440,0
20230713,122400,1554622930,16440,16430,16440,16430,167
20230713,122300,1551878890,16430,16430,16430,16430,40
20230713,122200,1551221690,16350,16340,16350,16340,105
20230713,122100,1549505230,16350,16350,16350,16350,2
20230713,122000,1549472530,16340,16340,16340,16340,70
20230713,121900,1548328730,16370,16370,16370,16370,111
20230713,121800,1546511660,16370,16390,16390,16370,34
20230713,121700,1545954480,16400,16420,16420,16400,761
20230713,121600,1533464090,16460,16460,16460,16460,1251
20230713,121500,1512872630,16470,16420,16470,16420,230
20230713,121400,1509090040,16410,16400,16410,16400,160
20230713,121300,1506465780,16410,16380,16410,16380,34
20230713,121200,1505908660,16380,16380,16380,16380,50
20230713,121100,1505089660,16380,16370,16380,16370,31
20230713,121000,1504581890,16350,16340,16360,16340,154
20230713,120900,1502062980,16340,16330,16340,16330,23
20230713,120800,1501687190,16350,16310,16350,16310,2604
20230713,120700,1459164380,16310,16300,16310,16300,53
20230713,120600,1458300470,16290,16270,16290,16270,43
20230713,120500,1457600700,16280,16280,16280,16280,0
20230713,120400,1457600700,16280,16260,16280,16260,188
20230713,120300,1454541070,16250,16240,16250,16230,255
20230713,120200,1450398440,16220,16220,16220,16220,70
20230713,120100,1449263040,16210,16210,16210,16210,0
20230713,120000,1449263040,16210,16220,16220,16210,37
20230713,115900,1448663260,16210,16210,16210,16210,6
20230713,115800,1448566000,16210,16210,16210,16210,20
20230713,115700,1448241800,16250,16250,16250,16250,0
20230713,115600,1448241800,16250,16250,16250,16250,8
20230713,115500,1448111800,16250,16250,16250,16250,1291
20230713,115400,1427133050,16260,16260,16260,16260,39
20230713,115300,1426498910,16250,16250,16250,16250,8
20230713,115200,1426368910,16250,16240,16250,16240,42
20230713,115100,1425686730,16260,16260,16260,16260,0
20230713,115000,1425686730,16260,16260,16260,16260,0
20230713,114900,1425686730,16260,16230,16260,16230,1383
20230713,114800,1403225980,16230,16230,16230,16230,25
20230713,114700,1402820230,16230,16230,16230,16230,1
20230713,114600,1402804000,16180,16180,16180,16180,0
20230713,114500,1402804000,16180,16180,16180,16180,2
20230713,114400,1402771640,16250,16250,16250,16250,1
20230713,114300,1402755390,16200,16200,16250,16180,1094
20230713,114200,1385028270,16250,16250,16250,16250,31
20230713,114100,1384524520,16210,16210,16210,16210,0
20230713,114000,1384524520,16210,16220,16220,16210,1203
20230713,113900,1365011960,16200,16190,16200,16190,229
20230713,113800,1361302360,16180,16180,16180,16180,5
20230713,113700,1361221460,16190,16180,16190,16180,54
20230713,113600,1360347240,16180,16180,16180,16140,42
20230713,113500,1359667720,16190,16190,16190,16190,0
20230713,113400,1359667720,16190,16150,16190,16150,41
20230713,113300,1359004300,16150,16130,16150,16130,1119
20230713,113200,1340954010,16120,16120,16120,16120,0
20230713,113100,1340954010,16120,16120,16120,16120,0
20230713,113000,1340954010,16120,16110,16120,16110,37
20230713,112900,1340357580,16130,16110,16130,16110,69
20230713,112800,1339245960,16100,16100,16100,16100,0
20230713,112700,1339245960,16100,16100,16100,16100,206
20230713,112600,1335929360,16110,16100,16110,16100,76
20230713,112500,1334705550,16100,16100,16100,16100,85
20230713,112400,1333337050,16100,16120,16120,16100,155
20230713,112300,1330841150,16100,16100,16100,16100,142
20230713,112200,1328554950,16100,16100,16100,16100,147
20230713,112100,1326188250,16100,16100,16100,16100,36
20230713,112000,1325608650,16100,16110,16110,16100,3335
20230713,111900,1271906670,16120,16140,16140,16120,533
20230713,111800,1263308000,16150,16160,16160,16150,311
20230713,111700,1258283380,16160,16180,16180,16160,411
20230713,111600,1251634440,16180,16200,16200,16180,143
20230713,111500,1249319610,16170,16200,16200,16170,6
20230713,111400,1249222560,16200,16190,16200,16190,100
20230713,111300,1247602850,16200,16200,16200,16200,1
20230713,111200,1247586650,16160,16190,16190,16160,695
20230713,111100,1236337720,16190,16190,16190,16190,44
20230713,111000,1235625360,16190,16190,16190,16190,50
20230713,110900,1234815860,16190,16190,16190,16190,37
20230713,110800,1234216830,16190,16200,16200,16190,95
20230713,110700,1232678180,16190,16190,16190,16190,3
20230713,110600,1232629610,16190,16190,16190,16190,133
20230713,110500,1230476340,16190,16190,16190,16190,0
20230713,110400,1230476340,16190,16190,16190,16190,149
20230713,110300,1228064030,16200,16200,16200,16200,1
20230713,110200,1228047830,16200,16200,16200,16200,60
20230713,110100,1227075830,16200,16200,16200,16200,3
20230713,110000,1227027230,16200,16200,16200,16200,10
20230713,105900,1226865230,16210,16190,16210,16190,5
20230713,105800,1226784260,16190,16180,16190,16180,50
20230713,105700,1225975030,16190,16190,16190,16190,0
20230713,105600,1225975030,16190,16190,16190,16190,1
20230713,105500,1225958840,16190,16190,16190,16190,0
20230713,105400,1225958840,16190,16200,16200,16120,55
20230713,105300,1225068170,16200,16200,16200,16200,1
20230713,105200,1225051970,16210,16210,16210,16210,0
20230713,105100,1225051970,16210,16210,16210,16210,0
20230713,105000,1225051970,16210,16210,16210,16210,0
20230713,104900,1225051970,16210,16160,16210,16160,8
20230713,104800,1224922640,16160,16160,16160,16160,0
20230713,104700,1224922640,16160,16180,16200,16100,6067
20230713,104600,1127090510,16190,16190,16190,16190,0
20230713,104500,1127090510,16190,16190,16190,16190,10
20230713,104400,1126928610,16160,16160,16160,16160,1
20230713,104300,1126912450,16190,16190,16190,16190,8
20230713,104200,1126782930,16190,16190,16190,16190,0
20230713,104100,1126782930,16190,16190,16190,16190,50
20230713,104000,1125973430,16190,16190,16190,16190,66
20230713,103900,1124904890,16110,16110,16110,16110,0
20230713,103800,1124904890,16110,16110,16110,16110,0
20230713,103700,1124904890,16110,16110,16110,16110,120
20230713,103600,1122971690,16120,16160,16180,16120,3585
20230713,103500,1065176070,16120,16120,16150,16120,1635
20230713,103400,1038817020,16120,16130,16130,16120,999
20230713,103300,1022713130,16150,16150,16150,16150,1905
20230713,103200,991947380,16150,16150,16150,16150,1005
20230713,103100,975716630,16150,16180,16180,16150,753
20230713,103000,963555590,16150,16130,16150,16120,56
20230713,102900,962652790,16150,16150,16150,16140,496
20230713,102800,954642550,16150,16200,16200,16150,837
20230713,102700,941095000,16200,16210,16210,16200,717
20230713,102600,929479590,16220,16240,16240,16210,973
20230713,102500,913693500,16250,16250,16250,16250,90
20230713,102400,912231000,16250,16250,16250,16250,80
20230713,102300,910931000,16240,16250,16330,16240,77
20230713,102200,909679970,16250,16250,16250,16250,384
20230713,102100,903439970,16240,16240,16240,16240,100
20230713,102000,901815970,16240,16240,16240,16240,37
20230713,101900,901215090,16250,16250,16250,16250,80
20230713,101800,899915090,16250,16330,16330,16250,1474
20230713,101700,875961790,16330,16330,16330,16330,20
20230713,101600,875635190,16340,16340,16340,16240,502
20230713,101500,867482510,16240,16240,16240,16240,4
20230713,101400,867417550,16310,16330,16330,16310,25
20230713,101300,867009700,16310,16310,16310,16310,14
20230713,101200,866781360,16350,16350,16350,16350,212
20230713,101100,863315160,16350,16370,16370,16350,149
20230713,101000,860877390,16370,16360,16370,16360,50
20230713,100900,860058920,16350,16280,16350,16280,787
20230713,100800,847237710,16240,16240,16240,16240,0
20230713,100700,847237710,16240,16200,16240,16200,646
20230713,100600,836754210,16190,16190,16190,16190,29
20230713,100500,836284700,16190,16210,16210,16190,310
20230713,100400,831265600,16190,16210,16210,16190,54
20230713,100300,830390420,16200,16200,16200,16200,258
20230713,100200,826210820,16200,16200,16200,16200,60
20230713,100100,825238820,16200,16190,16200,16190,53
20230713,100000,824380420,16180,16240,16240,16180,1855
20230713,095900,794294310,16240,16240,16240,16240,61
20230713,095800,793303670,16230,16290,16290,16230,1794
20230713,095700,764145280,16290,16300,16300,16290,104
20230713,095600,762451100,16300,16310,16310,16300,579
20230713,095500,753012790,16310,16330,16330,16310,117
20230713,095400,751103580,16380,16380,16380,16380,10
20230713,095300,750939780,16390,16390,16390,16390,30
20230713,095200,750448080,16400,16400,16400,16400,20
20230713,095100,750120080,16400,16280,16420,16280,22
20230713,095000,749761660,16440,16280,16440,16280,579
20230713,094900,740329460,16280,16290,16290,16280,210
20230713,094800,736909480,16290,16330,16330,16280,220
20230713,094700,733322720,16340,16380,16380,16340,851
20230713,094600,719402530,16370,16400,16400,16370,161
20230713,094500,716764200,16520,16520,16520,16520,0
20230713,094400,716764200,16520,16460,16520,16460,609
20230713,094300,706729190,16480,16480,16480,16480,0
20230713,094200,706729190,16480,16480,16480,16480,5
20230713,094100,706646790,16410,16490,16490,16410,69
20230713,094000,705511640,16500,16500,16500,16500,0
20230713,093900,705511640,16500,16500,16500,16500,0
20230713,093800,705511640,16500,16450,16500,16450,58
20230713,093700,704557490,16500,16490,16500,16490,8
20230713,093600,704425550,16450,16470,16470,16440,1200
20230713,093500,684690510,16450,16450,16450,16450,0
20230713,093400,684690510,16450,16450,16450,16450,269
20230713,093300,680265460,16450,16430,16450,16430,35
20230713,093200,679689790,16430,16500,16500,16430,43
20230713,093100,678982070,16510,16620,16620,16510,7896
20230713,093000,548426270,16590,16580,16620,16580,31
20230713,092900,547912080,16580,16580,16580,16580,21
20230713,092800,547563900,16620,16620,16620,16620,0
20230713,092700,547563900,16620,16630,16630,16590,369
20230713,092600,541437440,16630,16630,16630,16630,150
20230713,092500,538942940,16630,16630,16630,16630,100
20230713,092400,537279940,16630,16630,16630,16630,65
20230713,092300,536198990,16640,16640,16640,16640,0
20230713,092200,536198990,16640,16600,16640,16590,1432
20230713,092100,512439250,16600,16600,16600,16600,2
20230713,092000,512406050,16650,16600,16650,16600,72
20230713,091900,511210350,16600,16660,16660,16600,32
20230713,091800,510677350,16600,16600,16600,16600,0
20230713,091700,510677350,16600,16670,16670,16600,798
20230713,091600,497383810,16670,16650,16670,16650,1020
20230713,091500,480390600,16660,16660,16660,16660,0
20230713,091400,480390600,16660,16690,16690,16660,267
20230713,091300,475936920,16690,16720,16720,16690,286
20230713,091200,471160200,16730,16830,16830,16730,346
20230713,091100,465343190,16800,16790,16800,16790,179
20230713,091000,462336800,16800,16690,16840,16690,837
20230713,090900,448290570,16680,16550,16680,16540,2771
20230713,090800,402169330,16530,16440,16600,16440,18734
20230713,090700,93506610,16440,16480,16480,16430,859
20230713,090600,79376310,16510,16490,16520,16440,112
20230713,090500,77529470,16490,16410,16490,16400,1056
20230713,090400,60198980,16450,16430,16450,16350,1043
20230713,090300,43110840,16440,16610,16610,16440,1163
20230713,090200,23893080,16580,16570,16600,16570,252
20230713,090100,19713880,16580,16670,16670,16580,600
20230713,090000,9736440,16660,16560,16660,16560,587