KissMeData/044490/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,192000,866022910,16850,16850,16850,16850,658
20230705,191900,866022910,16850,16850,16850,16850,0
20230705,191800,866022910,16850,16850,16850,16850,0
20230705,191700,866022910,16850,16850,16850,16850,0
20230705,191600,866022910,16850,16850,16850,16850,0
20230705,191500,866022910,16850,16850,16850,16850,0
20230705,191400,866022910,16850,16850,16850,16850,0
20230705,191300,866022910,16850,16850,16850,16850,0
20230705,191200,866022910,16850,16850,16850,16850,0
20230705,191100,866022910,16850,16850,16850,16850,0
20230705,191000,866022910,16850,16850,16850,16850,0
20230705,190900,866022910,16850,16850,16850,16850,0
20230705,190800,866022910,16850,16850,16850,16850,0
20230705,190700,866022910,16850,16850,16850,16850,0
20230705,190600,866022910,16850,16850,16850,16850,0
20230705,190500,866022910,16850,16850,16850,16850,0
20230705,190400,866022910,16850,16850,16850,16850,0
20230705,190300,866022910,16850,16850,16850,16850,0
20230705,190200,866022910,16850,16850,16850,16850,0
20230705,190100,866022910,16850,16850,16850,16850,0
20230705,190000,866022910,16850,16850,16850,16850,0
20230705,185900,866022910,16850,16850,16850,16850,0
20230705,185800,866022910,16850,16850,16850,16850,0
20230705,185700,866022910,16850,16850,16850,16850,0
20230705,185600,866022910,16850,16850,16850,16850,0
20230705,185500,866022910,16850,16850,16850,16850,0
20230705,185400,866022910,16850,16850,16850,16850,0
20230705,185300,866022910,16850,16850,16850,16850,0
20230705,185200,866022910,16850,16850,16850,16850,0
20230705,185100,866022910,16850,16850,16850,16850,0
20230705,185000,866022910,16850,16850,16850,16850,658
20230705,184900,866022910,16850,16850,16850,16850,0
20230705,184800,866022910,16850,16850,16850,16850,0
20230705,184700,866022910,16850,16850,16850,16850,0
20230705,184600,866022910,16850,16850,16850,16850,0
20230705,184500,866022910,16850,16850,16850,16850,0
20230705,184400,866022910,16850,16850,16850,16850,0
20230705,184300,866022910,16850,16850,16850,16850,0
20230705,184200,866022910,16850,16850,16850,16850,0
20230705,184100,866022910,16850,16850,16850,16850,0
20230705,184000,866022910,16850,16850,16850,16850,0
20230705,183900,866022910,16850,16850,16850,16850,0
20230705,183800,866022910,16850,16850,16850,16850,0
20230705,183700,866022910,16850,16850,16850,16850,0
20230705,183600,866022910,16850,16850,16850,16850,0
20230705,183500,866022910,16850,16850,16850,16850,0
20230705,183400,866022910,16850,16850,16850,16850,0
20230705,183300,866022910,16850,16850,16850,16850,0
20230705,183200,866022910,16850,16850,16850,16850,0
20230705,183100,866022910,16850,16850,16850,16850,0
20230705,183000,866022910,16850,16850,16850,16850,0
20230705,182900,866022910,16850,16850,16850,16850,0
20230705,182800,866022910,16850,16850,16850,16850,0
20230705,182700,866022910,16850,16850,16850,16850,0
20230705,182600,866022910,16850,16850,16850,16850,0
20230705,182500,866022910,16850,16850,16850,16850,0
20230705,182400,866022910,16850,16850,16850,16850,0
20230705,182300,866022910,16850,16850,16850,16850,0
20230705,182200,866022910,16850,16850,16850,16850,0
20230705,182100,866022910,16850,16850,16850,16850,0
20230705,182000,866022910,16850,16850,16850,16850,658
20230705,181900,866022910,16850,16850,16850,16850,0
20230705,181800,866022910,16850,16850,16850,16850,0
20230705,181700,866022910,16850,16850,16850,16850,0
20230705,181600,866022910,16850,16850,16850,16850,0
20230705,181500,866022910,16850,16850,16850,16850,0
20230705,181400,866022910,16850,16850,16850,16850,0
20230705,181300,866022910,16850,16850,16850,16850,0
20230705,181200,866022910,16850,16850,16850,16850,0
20230705,181100,866022910,16850,16850,16850,16850,0
20230705,181000,866022910,16850,16850,16850,16850,0
20230705,180900,866022910,16850,16850,16850,16850,0
20230705,180800,866022910,16850,16850,16850,16850,0
20230705,180700,866022910,16850,16850,16850,16850,0
20230705,180600,866022910,16850,16850,16850,16850,0
20230705,180500,866022910,16850,16850,16850,16850,0
20230705,180400,866022910,16850,16850,16850,16850,0
20230705,180300,866022910,16850,16850,16850,16850,0
20230705,180200,866022910,16850,16850,16850,16850,0
20230705,180100,866022910,16850,16850,16850,16850,0
20230705,180000,866022910,16850,16850,16850,16850,0
20230705,175900,866022910,16850,16850,16850,16850,0
20230705,175800,866022910,16850,16850,16850,16850,0
20230705,175700,866022910,16850,16850,16850,16850,0
20230705,175600,866022910,16850,16850,16850,16850,0
20230705,175500,866022910,16850,16850,16850,16850,0
20230705,175400,866022910,16850,16850,16850,16850,0
20230705,175300,866022910,16850,16850,16850,16850,0
20230705,175200,866022910,16850,16850,16850,16850,0
20230705,175100,866022910,16850,16850,16850,16850,0
20230705,175000,866022910,16850,16850,16850,16850,658
20230705,174900,866022910,16850,16850,16850,16850,0
20230705,174800,866022910,16850,16850,16850,16850,0
20230705,174700,866022910,16850,16850,16850,16850,0
20230705,174600,866022910,16850,16850,16850,16850,0
20230705,174500,866022910,16850,16850,16850,16850,0
20230705,174400,866022910,16850,16850,16850,16850,0
20230705,174300,866022910,16850,16850,16850,16850,0
20230705,174200,866022910,16850,16850,16850,16850,0
20230705,174100,866022910,16850,16850,16850,16850,0
20230705,174000,866022910,16850,16850,16850,16850,0
20230705,173900,866022910,16850,16850,16850,16850,0
20230705,173800,866022910,16850,16850,16850,16850,0
20230705,173700,866022910,16850,16850,16850,16850,0
20230705,173600,866022910,16850,16850,16850,16850,0
20230705,173500,866022910,16850,16850,16850,16850,0
20230705,173400,866022910,16850,16850,16850,16850,0
20230705,173300,866022910,16850,16850,16850,16850,0
20230705,173200,866022910,16850,16850,16850,16850,0
20230705,173100,866022910,16850,16850,16850,16850,0
20230705,173000,866022910,16850,16850,16850,16850,0
20230705,172900,866022910,16850,16850,16850,16850,0
20230705,172800,866022910,16850,16850,16850,16850,0
20230705,172700,866022910,16850,16850,16850,16850,0
20230705,172600,866022910,16850,16850,16850,16850,0
20230705,172500,866022910,16850,16850,16850,16850,0
20230705,172400,866022910,16850,16850,16850,16850,0
20230705,172300,866022910,16850,16850,16850,16850,0
20230705,172200,866022910,16850,16850,16850,16850,0
20230705,172100,866022910,16850,16850,16850,16850,0
20230705,172000,866022910,16850,16850,16850,16850,658
20230705,171900,866022910,16850,16850,16850,16850,0
20230705,171800,866022910,16850,16850,16850,16850,0
20230705,171700,866022910,16850,16850,16850,16850,0
20230705,171600,866022910,16850,16850,16850,16850,0
20230705,171500,866022910,16850,16850,16850,16850,0
20230705,171400,866022910,16850,16850,16850,16850,0
20230705,171300,866022910,16850,16850,16850,16850,0
20230705,171200,866022910,16850,16850,16850,16850,0
20230705,171100,866022910,16850,16850,16850,16850,0
20230705,171000,866022910,16850,16850,16850,16850,0
20230705,170900,866022910,16850,16850,16850,16850,0
20230705,170800,866022910,16850,16850,16850,16850,0
20230705,170700,866022910,16850,16850,16850,16850,0
20230705,170600,866022910,16850,16850,16850,16850,0
20230705,170500,866022910,16850,16850,16850,16850,0
20230705,170400,866022910,16850,16850,16850,16850,0
20230705,170300,866022910,16850,16850,16850,16850,0
20230705,170200,866022910,16850,16850,16850,16850,0
20230705,170100,866022910,16850,16850,16850,16850,0
20230705,170000,866022910,16850,16850,16850,16850,0
20230705,165900,866022910,16850,16850,16850,16850,0
20230705,165800,866022910,16850,16850,16850,16850,0
20230705,165700,866022910,16850,16850,16850,16850,0
20230705,165600,866022910,16850,16850,16850,16850,0
20230705,165500,866022910,16850,16850,16850,16850,0
20230705,165400,866022910,16850,16850,16850,16850,0
20230705,165300,866022910,16850,16850,16850,16850,0
20230705,165200,866022910,16850,16850,16850,16850,0
20230705,165100,866022910,16850,16850,16850,16850,0
20230705,165000,866022910,16850,16850,16850,16850,658
20230705,164900,866022910,16850,16850,16850,16850,0
20230705,164800,866022910,16850,16850,16850,16850,0
20230705,164700,866022910,16850,16850,16850,16850,0
20230705,164600,866022910,16850,16850,16850,16850,0
20230705,164500,866022910,16850,16850,16850,16850,0
20230705,164400,866022910,16850,16850,16850,16850,0
20230705,164300,866022910,16850,16850,16850,16850,0
20230705,164200,866022910,16850,16850,16850,16850,0
20230705,164100,866022910,16850,16850,16850,16850,0
20230705,164000,866022910,16850,16850,16850,16850,0
20230705,163900,866022910,16850,16850,16850,16850,0
20230705,163800,866022910,16850,16850,16850,16850,0
20230705,163700,866022910,16850,16850,16850,16850,0
20230705,163600,866022910,16850,16850,16850,16850,0
20230705,163500,866022910,16850,16850,16850,16850,0
20230705,163400,866022910,16850,16850,16850,16850,0
20230705,163300,866022910,16850,16850,16850,16850,0
20230705,163200,866022910,16850,16850,16850,16850,0
20230705,163100,866022910,16850,16850,16850,16850,0
20230705,163000,866022910,16850,16850,16850,16850,0
20230705,162900,866022910,16850,16850,16850,16850,0
20230705,162800,866022910,16850,16850,16850,16850,0
20230705,162700,866022910,16850,16850,16850,16850,0
20230705,162600,866022910,16850,16850,16850,16850,0
20230705,162500,866022910,16850,16850,16850,16850,0
20230705,162400,866022910,16850,16850,16850,16850,0
20230705,162300,866022910,16850,16850,16850,16850,0
20230705,162200,866022910,16850,16850,16850,16850,0
20230705,162100,866022910,16850,16850,16850,16850,0
20230705,162000,866022910,16850,16850,16850,16850,658
20230705,161900,866022910,16850,16850,16850,16850,0
20230705,161800,866022910,16850,16850,16850,16850,0
20230705,161700,866022910,16850,16850,16850,16850,0
20230705,161600,866022910,16850,16850,16850,16850,0
20230705,161500,866022910,16850,16850,16850,16850,0
20230705,161400,866022910,16850,16850,16850,16850,0
20230705,161300,866022910,16850,16850,16850,16850,0
20230705,161200,866022910,16850,16850,16850,16850,0
20230705,161100,866022910,16850,16850,16850,16850,0
20230705,161000,866022910,16850,16850,16850,16850,0
20230705,160900,866022910,16850,16850,16850,16850,0
20230705,160800,866022910,16850,16850,16850,16850,0
20230705,160700,866022910,16850,16850,16850,16850,0
20230705,160600,866022910,16850,16850,16850,16850,0
20230705,160500,866022910,16850,16850,16850,16850,0
20230705,160400,866022910,16850,16850,16850,16850,0
20230705,160300,866022910,16850,16850,16850,16850,0
20230705,160200,866022910,16850,16850,16850,16850,0
20230705,160100,866022910,16850,16850,16850,16850,0
20230705,160000,866022910,16850,16850,16850,16850,0
20230705,155900,866022910,16850,16850,16850,16850,0
20230705,155800,866022910,16850,16850,16850,16850,0
20230705,155700,866022910,16850,16850,16850,16850,0
20230705,155600,866022910,16850,16850,16850,16850,0
20230705,155500,866022910,16850,16850,16850,16850,0
20230705,155400,866022910,16850,16850,16850,16850,0
20230705,155300,866022910,16850,16850,16850,16850,0
20230705,155200,866022910,16850,16850,16850,16850,0
20230705,155100,866022910,16850,16850,16850,16850,0
20230705,155000,866022910,16850,16850,16850,16850,658
20230705,154900,866022910,16850,16850,16850,16850,0
20230705,154800,866022910,16850,16850,16850,16850,0
20230705,154700,866022910,16850,16850,16850,16850,0
20230705,154600,866022910,16850,16850,16850,16850,0
20230705,154500,866022910,16850,16850,16850,16850,0
20230705,154400,866022910,16850,16850,16850,16850,0
20230705,154300,866022910,16850,16850,16850,16850,0
20230705,154200,866022910,16850,16850,16850,16850,0
20230705,154100,866022910,16850,16850,16850,16850,0
20230705,154000,866022910,16850,16850,16850,16850,0
20230705,153900,866022910,16850,16850,16850,16850,0
20230705,153800,866022910,16850,16850,16850,16850,0
20230705,153700,866022910,16850,16850,16850,16850,0
20230705,153600,866022910,16850,16850,16850,16850,0
20230705,153500,866022910,16850,16850,16850,16850,0
20230705,153400,866022910,16850,16850,16850,16850,0
20230705,153300,866022910,16850,16850,16850,16850,0
20230705,153200,866022910,16850,16850,16850,16850,0
20230705,153100,866022910,16850,16850,16850,16850,0
20230705,153000,866022910,16850,16850,16850,16850,658
20230705,152900,854935610,16880,16880,16880,16880,0
20230705,152800,854935610,16880,16880,16880,16880,0
20230705,152700,854935610,16880,16880,16880,16880,0
20230705,152600,854935610,16880,16880,16880,16880,0
20230705,152500,854935610,16880,16880,16880,16880,0
20230705,152400,854935610,16880,16880,16880,16880,0
20230705,152300,854935610,16880,16880,16880,16880,0
20230705,152200,854935610,16880,16880,16880,16880,0
20230705,152100,854935610,16880,16880,16880,16880,0
20230705,152000,854935610,16880,16880,16880,16880,0
20230705,151900,854935610,16880,16890,16890,16880,2
20230705,151800,854901840,16880,16900,16900,16880,9
20230705,151700,854749770,16900,16900,16900,16900,3
20230705,151600,854699070,16920,16910,16920,16910,75
20230705,151500,853430770,16910,16910,16910,16910,10
20230705,151400,853261670,16900,16860,16900,16860,78
20230705,151300,851945090,16850,16850,16850,16850,10
20230705,151200,851776590,16860,16870,16870,16860,26
20230705,151100,851338150,16870,16870,16870,16870,95
20230705,151000,849735500,16870,16860,16870,16860,51
20230705,150900,848875610,16860,16860,16860,16860,0
20230705,150800,848875610,16860,16860,16860,16860,164
20230705,150700,846110570,16880,16890,16890,16880,96
20230705,150600,844489790,16890,16880,16890,16880,73
20230705,150500,843257480,16880,16880,16900,16880,104
20230705,150400,841499960,16880,16880,16900,16880,28
20230705,150300,841027060,16880,16880,16880,16880,0
20230705,150200,841027060,16880,16880,16880,16880,2
20230705,150100,840993300,16880,16880,16880,16880,0
20230705,150000,840993300,16880,16880,16880,16880,3
20230705,145900,840942660,16900,16900,16900,16900,5
20230705,145800,840858160,16900,16900,16900,16900,0
20230705,145700,840858160,16900,16900,16900,16900,50
20230705,145600,840013160,16860,16860,16860,16860,11
20230705,145500,839827700,16910,16910,16910,16910,15
20230705,145400,839574050,16910,16880,16910,16880,3
20230705,145300,839523360,16870,16870,16870,16870,132
20230705,145200,837296520,16910,16910,16910,16910,0
20230705,145100,837296520,16910,16910,16910,16910,0
20230705,145000,837296520,16910,16910,16910,16910,0
20230705,144900,837296520,16910,16910,16910,16910,0
20230705,144800,837296520,16910,16910,16910,16910,0
20230705,144700,837296520,16910,16910,16910,16910,0
20230705,144600,837296520,16910,16860,16910,16860,202
20230705,144500,833890700,16920,16920,16920,16920,0
20230705,144400,833890700,16920,16920,16920,16920,0
20230705,144300,833890700,16920,16890,16920,16890,20
20230705,144200,833552570,16860,16860,16860,16860,1
20230705,144100,833535710,16890,16890,16890,16890,0
20230705,144000,833535710,16890,16890,16890,16890,0
20230705,143900,833535710,16890,16890,16890,16890,0
20230705,143800,833535710,16890,16890,16890,16890,0
20230705,143700,833535710,16890,16890,16890,16890,10
20230705,143600,833366810,16900,16900,16900,16900,0
20230705,143500,833366810,16900,16890,16900,16890,2
20230705,143400,833333020,16860,16860,16860,16860,5
20230705,143300,833248720,16890,16900,16900,16890,145
20230705,143200,830799650,16900,16900,16900,16900,0
20230705,143100,830799650,16900,16900,16900,16900,0
20230705,143000,830799650,16900,16900,16900,16900,0
20230705,142900,830799650,16900,16920,16920,16900,28
20230705,142800,830325910,16910,16890,16910,16890,3
20230705,142700,830275210,16890,16890,16890,16890,4
20230705,142600,830207650,16890,16890,16890,16890,2
20230705,142500,830173870,16890,16890,16890,16890,1
20230705,142400,830156980,16890,16890,16890,16890,3
20230705,142300,830106310,16910,16880,16910,16880,177
20230705,142200,827114590,16870,16860,16870,16860,13
20230705,142100,826895290,16850,16850,16850,16850,0
20230705,142000,826895290,16850,16850,16850,16850,0
20230705,141900,826895290,16850,16840,16850,16840,49
20230705,141800,826070120,16860,16860,16860,16860,82
20230705,141700,824687600,16860,16860,16860,16860,0
20230705,141600,824687600,16860,16860,16860,16860,1
20230705,141500,824670740,16860,16860,16860,16860,0
20230705,141400,824670740,16860,16860,16860,16860,0
20230705,141300,824670740,16860,16860,16860,16860,15
20230705,141200,824417840,16870,16870,16870,16870,0
20230705,141100,824417840,16870,16870,16870,16870,0
20230705,141000,824417840,16870,16870,16870,16870,0
20230705,140900,824417840,16870,16870,16870,16870,0
20230705,140800,824417840,16870,16880,16880,16870,21
20230705,140700,824063460,16880,16880,16880,16880,0
20230705,140600,824063460,16880,16880,16880,16880,0
20230705,140500,824063460,16880,16880,16880,16880,94
20230705,140400,822476740,16880,16880,16880,16880,0
20230705,140300,822476740,16880,16880,16880,16880,0
20230705,140200,822476740,16880,16880,16880,16880,0
20230705,140100,822476740,16880,16880,16880,16880,0
20230705,140000,822476740,16880,16890,16890,16880,114
20230705,135900,820551780,16920,16920,16920,16920,1
20230705,135800,820534860,16920,16920,16920,16920,0
20230705,135700,820534860,16920,16920,16920,16920,55
20230705,135600,819604260,16920,16920,16920,16920,0
20230705,135500,819604260,16920,16920,16920,16920,0
20230705,135400,819604260,16920,16920,16920,16920,5
20230705,135300,819519660,16920,16920,16920,16920,5
20230705,135200,819435060,16920,16920,16920,16920,33
20230705,135100,818876700,16920,16920,16920,16920,19
20230705,135000,818555220,16970,16920,16970,16920,154
20230705,134900,815943690,16950,16950,16950,16950,0
20230705,134800,815943690,16950,16890,16950,16890,989
20230705,134700,799183460,16860,16860,16860,16860,1
20230705,134600,799166600,16890,16890,16890,16890,0
20230705,134500,799166600,16890,16860,16890,16860,14
20230705,134400,798930250,16830,16820,16830,16820,224
20230705,134300,795160340,16890,16890,16890,16750,3533
20230705,134200,735897330,16890,16890,16950,16890,3
20230705,134100,735846600,16860,16890,16970,16860,11
20230705,134000,735660190,16830,16930,16990,16800,2008
20230705,133900,701863710,16910,16860,16910,16810,2317
20230705,133800,662867150,16860,16950,16950,16860,1000
20230705,133700,645959690,16980,16980,16980,16980,0
20230705,133600,645959690,16980,16980,16980,16980,1
20230705,133500,645942710,16950,16950,16950,16950,0
20230705,133400,645942710,16950,16950,16950,16950,0
20230705,133300,645942710,16950,16950,16950,16950,2
20230705,133200,645908810,16950,16950,16950,16950,4
20230705,133100,645841010,16950,16950,16950,16950,6
20230705,133000,645739310,16950,16950,16950,16950,21
20230705,132900,645383360,16980,16980,16980,16980,0
20230705,132800,645383360,16980,16980,16990,16980,194
20230705,132700,642087320,16990,16990,16990,16990,0
20230705,132600,642087320,16990,16990,16990,16990,0
20230705,132500,642087320,16990,16990,16990,16990,0
20230705,132400,642087320,16990,16990,16990,16990,0
20230705,132300,642087320,16990,17010,17010,16990,550
20230705,132200,632740200,17010,17030,17030,17010,17
20230705,132100,632450780,17040,17060,17060,17040,174
20230705,132000,629484640,17070,17070,17070,17070,0
20230705,131900,629484640,17070,17070,17070,17070,9
20230705,131800,629331010,17100,17100,17100,17100,0
20230705,131700,629331010,17100,17100,17100,17100,0
20230705,131600,629331010,17100,17100,17100,17100,15
20230705,131500,629074510,17100,17100,17110,17100,512
20230705,131400,620319040,17100,17090,17100,17090,265
20230705,131300,615788530,17090,17070,17090,17060,45
20230705,131200,615020770,17060,17060,17060,17060,1
20230705,131100,615003710,17060,17060,17060,17060,1
20230705,131000,614986650,17060,17060,17060,17060,0
20230705,130900,614986650,17060,17040,17090,17040,437
20230705,130800,607536280,17080,17040,17080,17040,285
20230705,130700,602669050,17070,17010,17070,17010,320
20230705,130600,597208020,17010,17010,17010,17010,0
20230705,130500,597208020,17010,17010,17010,17010,1
20230705,130400,597191010,17010,16990,17010,16990,18
20230705,130300,596884870,16970,16930,17060,16930,3762
20230705,130200,532814960,16930,16930,16930,16930,0
20230705,130100,532814960,16930,16930,16930,16930,16
20230705,130000,532544080,16930,16900,16930,16900,3
20230705,125900,532493350,16930,16930,16930,16930,9
20230705,125800,532340980,16930,16930,16930,16930,0
20230705,125700,532340980,16930,16930,16930,16930,33
20230705,125600,531782290,16930,16930,16930,16930,191
20230705,125500,528548660,16950,16950,16950,16950,2
20230705,125400,528514760,16950,16950,16950,16950,0
20230705,125300,528514760,16950,16950,16950,16950,50
20230705,125200,527667260,16950,16940,16950,16930,83
20230705,125100,526262040,16930,16930,16930,16930,0
20230705,125000,526262040,16930,16930,16930,16930,7
20230705,124900,526143530,16930,16900,16940,16900,197
20230705,124800,522806450,16900,16900,16900,16900,0
20230705,124700,522806450,16900,16900,16900,16900,1
20230705,124600,522789550,16900,16900,16900,16900,1
20230705,124500,522772650,16910,16910,16910,16910,1
20230705,124400,522755740,16910,16910,16910,16910,1
20230705,124300,522738830,16950,16900,16950,16900,8
20230705,124200,522603550,16870,16870,16870,16870,315
20230705,124100,517289500,16880,16880,16880,16880,0
20230705,124000,517289500,16880,16880,16880,16880,1
20230705,123900,517272620,16880,16880,16880,16880,19
20230705,123800,516951900,16860,16860,16860,16860,0
20230705,123700,516951900,16860,16860,16860,16860,105
20230705,123600,515181600,16880,16870,16880,16870,523
20230705,123500,506357560,16870,16860,16870,16860,1175
20230705,123400,486545900,16850,16850,16850,16850,20
20230705,123300,486208900,16850,16850,16850,16850,0
20230705,123200,486208900,16850,16850,16850,16850,71
20230705,123100,485012550,16850,16850,16850,16850,0
20230705,123000,485012550,16850,16850,16850,16850,11
20230705,122900,484827200,16850,16850,16850,16850,100
20230705,122800,483142200,16850,16850,16850,16850,30
20230705,122700,482636700,16850,16850,16850,16850,0
20230705,122600,482636700,16850,16850,16850,16850,0
20230705,122500,482636700,16850,16850,16850,16850,44
20230705,122400,481895300,16850,16850,16850,16850,59
20230705,122300,480901150,16850,16850,16850,16850,10
20230705,122200,480732650,16850,16850,16850,16850,27
20230705,122100,480277700,16850,16850,16850,16850,6
20230705,122000,480176600,16840,16850,16850,16840,218
20230705,121900,476503550,16840,16840,16840,16840,100
20230705,121800,474819550,16830,16830,16830,16830,0
20230705,121700,474819550,16830,16850,16850,16830,17
20230705,121600,474533220,16850,16850,16850,16850,0
20230705,121500,474533220,16850,16850,16850,16850,0
20230705,121400,474533220,16850,16850,16850,16850,0
20230705,121300,474533220,16850,16850,16850,16850,0
20230705,121200,474533220,16850,16850,16850,16850,0
20230705,121100,474533220,16850,16850,16850,16850,0
20230705,121000,474533220,16850,16850,16850,16850,2
20230705,120900,474499520,16830,16830,16830,16830,0
20230705,120800,474499520,16830,16830,16830,16830,10
20230705,120700,474331220,16830,16830,16830,16830,0
20230705,120600,474331220,16830,16860,16860,16830,213
20230705,120500,470745590,16850,16850,16850,16850,0
20230705,120400,470745590,16850,16850,16850,16850,0
20230705,120300,470745590,16850,16850,16850,16850,0
20230705,120200,470745590,16850,16850,16850,16850,0
20230705,120100,470745590,16850,16850,16850,16850,0
20230705,120000,470745590,16850,16860,16860,16850,28
20230705,115900,470273520,16860,16860,16860,16860,0
20230705,115800,470273520,16860,16860,16860,16860,0
20230705,115700,470273520,16860,16860,16860,16860,0
20230705,115600,470273520,16860,16860,16860,16860,0
20230705,115500,470273520,16860,16860,16860,16860,0
20230705,115400,470273520,16860,16860,16860,16860,26
20230705,115300,469835160,16870,16870,16870,16870,0
20230705,115200,469835160,16870,16860,16870,16860,2
20230705,115100,469801430,16860,16860,16860,16860,0
20230705,115000,469801430,16860,16860,16860,16860,0
20230705,114900,469801430,16860,16860,16860,16860,200
20230705,114800,466429430,16860,16860,16860,16860,1
20230705,114700,466412570,16860,16860,16860,16860,0
20230705,114600,466412570,16860,16840,16870,16840,19
20230705,114500,466092250,16840,16840,16840,16840,78
20230705,114400,464778730,16840,16850,16850,16840,192
20230705,114300,461543550,16850,16850,16850,16850,18
20230705,114200,461240250,16850,16870,16870,16850,508
20230705,114100,452674160,16870,16870,16870,16870,3
20230705,114000,452623550,16870,16870,16870,16870,43
20230705,113900,451898140,16850,16870,16870,16850,52
20230705,113800,451020940,16870,16870,16870,16870,11
20230705,113700,450835370,16850,16850,16850,16850,1
20230705,113600,450818520,16850,16850,16850,16850,1
20230705,113500,450801670,16850,16880,16880,16850,30
20230705,113400,450295300,16880,16880,16880,16880,1
20230705,113300,450278420,16880,16860,16880,16860,2
20230705,113200,450244680,16860,16860,16860,16860,0
20230705,113100,450244680,16860,16860,16860,16860,1
20230705,113000,450227820,16860,16840,16860,16840,32
20230705,112900,449688630,16820,16820,16820,16820,0
20230705,112800,449688630,16820,16830,16830,16820,131
20230705,112700,447485090,16840,16850,16850,16840,35
20230705,112600,446895640,16860,16860,16860,16860,0
20230705,112500,446895640,16860,16860,16860,16860,0
20230705,112400,446895640,16860,16860,16860,16860,0
20230705,112300,446895640,16860,16860,16860,16860,24
20230705,112200,446491000,16860,16870,16870,16860,74
20230705,112100,445242630,16880,16900,16910,16880,66
20230705,112000,444128500,16880,16880,16880,16880,1
20230705,111900,444111620,16900,16900,16900,16900,0
20230705,111800,444111620,16900,16900,16900,16900,460
20230705,111700,436337620,16930,16930,16930,16930,0
20230705,111600,436337620,16930,16930,16930,16930,0
20230705,111500,436337620,16930,16930,16930,16930,54
20230705,111400,435423400,16960,16960,16960,16960,9
20230705,111300,435270760,16960,16960,16960,16960,9
20230705,111200,435118120,16960,16960,16960,16960,37
20230705,111100,434490600,16970,16960,16970,16960,2
20230705,111000,434456670,16970,16930,16970,16930,17
20230705,110900,434168780,16930,16930,16930,16930,6
20230705,110800,434067200,16930,16930,16930,16930,0
20230705,110700,434067200,16930,16930,16930,16930,0
20230705,110600,434067200,16930,16930,16930,16930,12
20230705,110500,433864040,16930,16930,16930,16930,2
20230705,110400,433830180,16930,16920,16930,16920,3
20230705,110300,433779400,16930,16930,16930,16930,0
20230705,110200,433779400,16930,16930,16930,16930,0
20230705,110100,433779400,16930,16930,16930,16930,0
20230705,110000,433779400,16930,16920,16930,16920,2
20230705,105900,433745550,16900,16900,16900,16900,4
20230705,105800,433677950,16900,16900,16900,16900,125
20230705,105700,431565450,16900,16900,16900,16900,0
20230705,105600,431565450,16900,16930,16930,16900,40
20230705,105500,430888850,16930,16910,16930,16910,4
20230705,105400,430821190,16900,16900,16900,16900,10
20230705,105300,430652190,16930,16930,16930,16930,0
20230705,105200,430652190,16930,16930,16930,16930,56
20230705,105100,429704110,16930,16930,16940,16930,26
20230705,105000,429263780,16940,16910,16940,16910,13
20230705,104900,429043710,16950,16930,16950,16930,526
20230705,104800,420131420,16920,16910,16920,16910,15
20230705,104700,419877650,16910,16900,16910,16900,2
20230705,104600,419843840,16920,16920,16920,16920,100
20230705,104500,418151840,16920,16890,16920,16890,29
20230705,104400,417661240,16920,16900,16920,16900,15
20230705,104300,417407460,16870,16870,16870,16870,4
20230705,104200,417339980,16870,16870,16870,16870,1
20230705,104100,417323110,16840,16840,16840,16840,0
20230705,104000,417323110,16840,16840,16840,16840,42
20230705,103900,416615830,16830,16800,16830,16800,106
20230705,103800,414834100,16810,16810,16810,16810,1
20230705,103700,414817290,16800,16800,16800,16800,0
20230705,103600,414817290,16800,16800,16800,16800,99
20230705,103500,413154090,16800,16800,16800,16800,146
20230705,103400,410701290,16800,16800,16800,16800,100
20230705,103300,409021290,16800,16800,16800,16800,77
20230705,103200,407727690,16810,16810,16810,16810,23
20230705,103100,407341060,16810,16810,16810,16810,0
20230705,103000,407341060,16810,16810,16810,16810,0
20230705,102900,407341060,16810,16810,16810,16810,3
20230705,102800,407290630,16800,16810,16810,16800,211
20230705,102700,403745730,16810,16810,16810,16810,46
20230705,102600,402972470,16810,16830,16830,16810,79
20230705,102500,401643720,16800,16800,16800,16800,0
20230705,102400,401643720,16800,16800,16800,16800,0
20230705,102300,401643720,16800,16800,16800,16800,0
20230705,102200,401643720,16800,16800,16800,16800,1
20230705,102100,401626920,16800,16800,16800,16800,0
20230705,102000,401626920,16800,16800,16800,16800,54
20230705,101900,400719720,16780,16780,16780,16780,0
20230705,101800,400719720,16780,16780,16780,16780,0
20230705,101700,400719720,16780,16780,16780,16780,7
20230705,101600,400602260,16780,16780,16780,16780,9
20230705,101500,400451240,16780,16790,16790,16780,200
20230705,101400,397095210,16780,16780,16780,16780,3
20230705,101300,397044870,16780,16790,16840,16780,52
20230705,101200,396171820,16770,16770,16770,16770,45
20230705,101100,395417170,16790,16810,16810,16790,1122
20230705,101000,376566280,16810,16810,16820,16810,80
20230705,100900,375221430,16820,16820,16820,16810,285
20230705,100800,370427820,16820,16820,16820,16820,1
20230705,100700,370411000,16840,16840,16840,16840,102
20230705,100600,368693320,16820,16820,16820,16820,1
20230705,100500,368676500,16820,16820,16820,16820,29
20230705,100400,368188720,16820,16820,16820,16820,0
20230705,100300,368188720,16820,16820,16820,16820,1
20230705,100200,368171900,16840,16830,16840,16830,220
20230705,100100,364469260,16800,16800,16800,16800,0
20230705,100000,364469260,16800,16800,16800,16800,0
20230705,095900,364469260,16800,16820,16830,16800,6
20230705,095800,364368320,16810,16810,16820,16810,18
20230705,095700,364065690,16830,16830,16830,16830,18
20230705,095600,363762750,16830,16830,16830,16830,460
20230705,095500,356020950,16830,16820,16830,16820,315
20230705,095400,350722630,16820,16790,16820,16790,17
20230705,095300,350437050,16830,16790,16830,16750,41
20230705,095200,349747510,16750,16750,16750,16750,1
20230705,095100,349730760,16700,16700,16700,16700,0
20230705,095000,349730760,16700,16670,16700,16670,501
20230705,094900,341374060,16670,16690,16690,16670,2309
20230705,094800,302862720,16710,16730,16730,16700,1198
20230705,094700,282853610,16730,16810,16810,16730,1680
20230705,094600,254681330,16810,16810,16810,16810,20
20230705,094500,254345130,16800,16810,16810,16800,1056
20230705,094400,236601110,16830,16830,16830,16830,0
20230705,094300,236601110,16830,16820,16830,16820,9
20230705,094200,236449720,16820,16820,16820,16820,530
20230705,094100,227535120,16830,16840,16840,16830,1701
20230705,094000,198906000,16830,16830,16830,16830,36
20230705,093900,198300120,16840,16840,16840,16840,55
20230705,093800,197373920,16830,16840,16840,16830,17
20230705,093700,197087650,16840,16850,16850,16840,608
20230705,093600,186848330,16850,16850,16850,16850,0
20230705,093500,186848330,16850,16870,16870,16850,1540
20230705,093400,160892340,16870,16870,16870,16870,418
20230705,093300,153840680,16880,16890,16890,16880,305
20230705,093200,148690910,16900,16890,16900,16890,73
20230705,093100,147457440,16890,16890,16890,16890,0
20230705,093000,147457440,16890,16910,16910,16890,533
20230705,092900,138445910,16910,16910,16910,16910,100
20230705,092800,136754910,16890,16890,16890,16890,0
20230705,092700,136754910,16890,16890,16890,16890,34
20230705,092600,136180650,16890,16890,16890,16890,67
20230705,092500,135049020,16880,16880,16880,16880,28
20230705,092400,134576380,16870,16870,16870,16870,0
20230705,092300,134576380,16870,16860,16870,16860,115
20230705,092200,132636880,16860,16860,16860,16860,0
20230705,092100,132636880,16860,16840,16860,16840,68
20230705,092000,131491440,16840,16840,16860,16830,350
20230705,091900,125598420,16840,16840,16840,16840,107
20230705,091800,123796540,16830,16830,16830,16830,0
20230705,091700,123796540,16830,16810,16830,16810,324
20230705,091600,118349250,16790,16800,16800,16790,176
20230705,091500,115393540,16790,16790,16790,16790,100
20230705,091400,113714540,16790,16850,16850,16790,1699
20230705,091300,85140890,16850,16900,16900,16830,2215
20230705,091200,47788340,16900,16910,16910,16900,140
20230705,091100,45420960,16920,16970,16970,16900,1327
20230705,091000,22948560,16970,16970,17020,16970,181
20230705,090900,19876510,16970,16970,16970,16970,1
20230705,090800,19859540,17040,17040,17040,17040,0
20230705,090700,19859540,17040,17080,17080,16970,567
20230705,090600,10181320,17130,17130,17130,17130,12
20230705,090500,9975760,17110,17110,17110,17110,0
20230705,090400,9975760,17110,17110,17110,17110,0
20230705,090300,9975760,17110,17110,17110,17110,0
20230705,090200,9975760,17110,17060,17110,17060,103
20230705,090100,8215650,17040,17030,17040,17030,400
20230705,090000,1399670,17060,17060,17060,17060,67