KissMeData/089970/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,194400,2681724060,16250,16250,16250,16250,2974
20230707,194300,2681724060,16250,16250,16250,16250,0
20230707,194200,2681724060,16250,16250,16250,16250,0
20230707,194100,2681724060,16250,16250,16250,16250,0
20230707,194000,2681724060,16250,16250,16250,16250,0
20230707,193900,2681724060,16250,16250,16250,16250,0
20230707,193800,2681724060,16250,16250,16250,16250,0
20230707,193700,2681724060,16250,16250,16250,16250,0
20230707,193600,2681724060,16250,16250,16250,16250,0
20230707,193500,2681724060,16250,16250,16250,16250,0
20230707,193400,2681724060,16250,16250,16250,16250,0
20230707,193300,2681724060,16250,16250,16250,16250,0
20230707,193200,2681724060,16250,16250,16250,16250,0
20230707,193100,2681724060,16250,16250,16250,16250,0
20230707,193000,2681724060,16250,16250,16250,16250,0
20230707,192900,2681724060,16250,16250,16250,16250,0
20230707,192800,2681724060,16250,16250,16250,16250,0
20230707,192700,2681724060,16250,16250,16250,16250,0
20230707,192600,2681724060,16250,16250,16250,16250,0
20230707,192500,2681724060,16250,16250,16250,16250,0
20230707,192400,2681724060,16250,16250,16250,16250,0
20230707,192300,2681724060,16250,16250,16250,16250,0
20230707,192200,2681724060,16250,16250,16250,16250,0
20230707,192100,2681724060,16250,16250,16250,16250,0
20230707,192000,2681724060,16250,16250,16250,16250,0
20230707,191900,2681724060,16250,16250,16250,16250,0
20230707,191800,2681724060,16250,16250,16250,16250,0
20230707,191700,2681724060,16250,16250,16250,16250,0
20230707,191600,2681724060,16250,16250,16250,16250,0
20230707,191500,2681724060,16250,16250,16250,16250,0
20230707,191400,2681724060,16250,16250,16250,16250,2974
20230707,191300,2681724060,16250,16250,16250,16250,0
20230707,191200,2681724060,16250,16250,16250,16250,0
20230707,191100,2681724060,16250,16250,16250,16250,0
20230707,191000,2681724060,16250,16250,16250,16250,0
20230707,190900,2681724060,16250,16250,16250,16250,0
20230707,190800,2681724060,16250,16250,16250,16250,0
20230707,190700,2681724060,16250,16250,16250,16250,0
20230707,190600,2681724060,16250,16250,16250,16250,0
20230707,190500,2681724060,16250,16250,16250,16250,0
20230707,190400,2681724060,16250,16250,16250,16250,0
20230707,190300,2681724060,16250,16250,16250,16250,0
20230707,190200,2681724060,16250,16250,16250,16250,0
20230707,190100,2681724060,16250,16250,16250,16250,0
20230707,190000,2681724060,16250,16250,16250,16250,0
20230707,185900,2681724060,16250,16250,16250,16250,0
20230707,185800,2681724060,16250,16250,16250,16250,0
20230707,185700,2681724060,16250,16250,16250,16250,0
20230707,185600,2681724060,16250,16250,16250,16250,0
20230707,185500,2681724060,16250,16250,16250,16250,0
20230707,185400,2681724060,16250,16250,16250,16250,0
20230707,185300,2681724060,16250,16250,16250,16250,0
20230707,185200,2681724060,16250,16250,16250,16250,0
20230707,185100,2681724060,16250,16250,16250,16250,0
20230707,185000,2681724060,16250,16250,16250,16250,0
20230707,184900,2681724060,16250,16250,16250,16250,0
20230707,184800,2681724060,16250,16250,16250,16250,0
20230707,184700,2681724060,16250,16250,16250,16250,0
20230707,184600,2681724060,16250,16250,16250,16250,0
20230707,184500,2681724060,16250,16250,16250,16250,0
20230707,184400,2681724060,16250,16250,16250,16250,2974
20230707,184300,2681724060,16250,16250,16250,16250,0
20230707,184200,2681724060,16250,16250,16250,16250,0
20230707,184100,2681724060,16250,16250,16250,16250,0
20230707,184000,2681724060,16250,16250,16250,16250,0
20230707,183900,2681724060,16250,16250,16250,16250,0
20230707,183800,2681724060,16250,16250,16250,16250,0
20230707,183700,2681724060,16250,16250,16250,16250,0
20230707,183600,2681724060,16250,16250,16250,16250,0
20230707,183500,2681724060,16250,16250,16250,16250,0
20230707,183400,2681724060,16250,16250,16250,16250,0
20230707,183300,2681724060,16250,16250,16250,16250,0
20230707,183200,2681724060,16250,16250,16250,16250,0
20230707,183100,2681724060,16250,16250,16250,16250,0
20230707,183000,2681724060,16250,16250,16250,16250,0
20230707,182900,2681724060,16250,16250,16250,16250,0
20230707,182800,2681724060,16250,16250,16250,16250,0
20230707,182700,2681724060,16250,16250,16250,16250,0
20230707,182600,2681724060,16250,16250,16250,16250,0
20230707,182500,2681724060,16250,16250,16250,16250,0
20230707,182400,2681724060,16250,16250,16250,16250,0
20230707,182300,2681724060,16250,16250,16250,16250,0
20230707,182200,2681724060,16250,16250,16250,16250,0
20230707,182100,2681724060,16250,16250,16250,16250,0
20230707,182000,2681724060,16250,16250,16250,16250,0
20230707,181900,2681724060,16250,16250,16250,16250,0
20230707,181800,2681724060,16250,16250,16250,16250,0
20230707,181700,2681724060,16250,16250,16250,16250,0
20230707,181600,2681724060,16250,16250,16250,16250,0
20230707,181500,2681724060,16250,16250,16250,16250,0
20230707,181400,2681724060,16250,16250,16250,16250,2974
20230707,181300,2681724060,16250,16250,16250,16250,0
20230707,181200,2681724060,16250,16250,16250,16250,0
20230707,181100,2681724060,16250,16250,16250,16250,0
20230707,181000,2681724060,16250,16250,16250,16250,0
20230707,180900,2681724060,16250,16250,16250,16250,0
20230707,180800,2681724060,16250,16250,16250,16250,0
20230707,180700,2681724060,16250,16250,16250,16250,0
20230707,180600,2681724060,16250,16250,16250,16250,0
20230707,180500,2681724060,16250,16250,16250,16250,0
20230707,180400,2681724060,16250,16250,16250,16250,0
20230707,180300,2681724060,16250,16250,16250,16250,0
20230707,180200,2681724060,16250,16250,16250,16250,0
20230707,180100,2681724060,16250,16250,16250,16250,0
20230707,180000,2681724060,16250,16250,16250,16250,0
20230707,175900,2681724060,16250,16250,16250,16250,0
20230707,175800,2681724060,16250,16250,16250,16250,0
20230707,175700,2681724060,16250,16250,16250,16250,0
20230707,175600,2681724060,16250,16250,16250,16250,0
20230707,175500,2681724060,16250,16250,16250,16250,0
20230707,175400,2681724060,16250,16250,16250,16250,0
20230707,175300,2681724060,16250,16250,16250,16250,0
20230707,175200,2681724060,16250,16250,16250,16250,0
20230707,175100,2681724060,16250,16250,16250,16250,0
20230707,175000,2681724060,16250,16250,16250,16250,0
20230707,174900,2681724060,16250,16250,16250,16250,0
20230707,174800,2681724060,16250,16250,16250,16250,0
20230707,174700,2681724060,16250,16250,16250,16250,0
20230707,174600,2681724060,16250,16250,16250,16250,0
20230707,174500,2681724060,16250,16250,16250,16250,0
20230707,174400,2681724060,16250,16250,16250,16250,2974
20230707,174300,2681724060,16250,16250,16250,16250,0
20230707,174200,2681724060,16250,16250,16250,16250,0
20230707,174100,2681724060,16250,16250,16250,16250,0
20230707,174000,2681724060,16250,16250,16250,16250,0
20230707,173900,2681724060,16250,16250,16250,16250,0
20230707,173800,2681724060,16250,16250,16250,16250,0
20230707,173700,2681724060,16250,16250,16250,16250,0
20230707,173600,2681724060,16250,16250,16250,16250,0
20230707,173500,2681724060,16250,16250,16250,16250,0
20230707,173400,2681724060,16250,16250,16250,16250,0
20230707,173300,2681724060,16250,16250,16250,16250,0
20230707,173200,2681724060,16250,16250,16250,16250,0
20230707,173100,2681724060,16250,16250,16250,16250,0
20230707,173000,2681724060,16250,16250,16250,16250,0
20230707,172900,2681724060,16250,16250,16250,16250,0
20230707,172800,2681724060,16250,16250,16250,16250,0
20230707,172700,2681724060,16250,16250,16250,16250,0
20230707,172600,2681724060,16250,16250,16250,16250,0
20230707,172500,2681724060,16250,16250,16250,16250,0
20230707,172400,2681724060,16250,16250,16250,16250,0
20230707,172300,2681724060,16250,16250,16250,16250,0
20230707,172200,2681724060,16250,16250,16250,16250,0
20230707,172100,2681724060,16250,16250,16250,16250,0
20230707,172000,2681724060,16250,16250,16250,16250,0
20230707,171900,2681724060,16250,16250,16250,16250,0
20230707,171800,2681724060,16250,16250,16250,16250,0
20230707,171700,2681724060,16250,16250,16250,16250,0
20230707,171600,2681724060,16250,16250,16250,16250,0
20230707,171500,2681724060,16250,16250,16250,16250,0
20230707,171400,2681724060,16250,16250,16250,16250,2974
20230707,171300,2681724060,16250,16250,16250,16250,0
20230707,171200,2681724060,16250,16250,16250,16250,0
20230707,171100,2681724060,16250,16250,16250,16250,0
20230707,171000,2681724060,16250,16250,16250,16250,0
20230707,170900,2681724060,16250,16250,16250,16250,0
20230707,170800,2681724060,16250,16250,16250,16250,0
20230707,170700,2681724060,16250,16250,16250,16250,0
20230707,170600,2681724060,16250,16250,16250,16250,0
20230707,170500,2681724060,16250,16250,16250,16250,0
20230707,170400,2681724060,16250,16250,16250,16250,0
20230707,170300,2681724060,16250,16250,16250,16250,0
20230707,170200,2681724060,16250,16250,16250,16250,0
20230707,170100,2681724060,16250,16250,16250,16250,0
20230707,170000,2681724060,16250,16250,16250,16250,0
20230707,165900,2681724060,16250,16250,16250,16250,0
20230707,165800,2681724060,16250,16250,16250,16250,0
20230707,165700,2681724060,16250,16250,16250,16250,0
20230707,165600,2681724060,16250,16250,16250,16250,0
20230707,165500,2681724060,16250,16250,16250,16250,0
20230707,165400,2681724060,16250,16250,16250,16250,0
20230707,165300,2681724060,16250,16250,16250,16250,0
20230707,165200,2681724060,16250,16250,16250,16250,0
20230707,165100,2681724060,16250,16250,16250,16250,0
20230707,165000,2681724060,16250,16250,16250,16250,0
20230707,164900,2681724060,16250,16250,16250,16250,0
20230707,164800,2681724060,16250,16250,16250,16250,0
20230707,164700,2681724060,16250,16250,16250,16250,0
20230707,164600,2681724060,16250,16250,16250,16250,0
20230707,164500,2681724060,16250,16250,16250,16250,0
20230707,164400,2681724060,16250,16250,16250,16250,2974
20230707,164300,2681724060,16250,16250,16250,16250,0
20230707,164200,2681724060,16250,16250,16250,16250,0
20230707,164100,2681724060,16250,16250,16250,16250,0
20230707,164000,2681724060,16250,16250,16250,16250,0
20230707,163900,2681724060,16250,16250,16250,16250,0
20230707,163800,2681724060,16250,16250,16250,16250,0
20230707,163700,2681724060,16250,16250,16250,16250,0
20230707,163600,2681724060,16250,16250,16250,16250,0
20230707,163500,2681724060,16250,16250,16250,16250,0
20230707,163400,2681724060,16250,16250,16250,16250,0
20230707,163300,2681724060,16250,16250,16250,16250,0
20230707,163200,2681724060,16250,16250,16250,16250,0
20230707,163100,2681724060,16250,16250,16250,16250,0
20230707,163000,2681724060,16250,16250,16250,16250,0
20230707,162900,2681724060,16250,16250,16250,16250,0
20230707,162800,2681724060,16250,16250,16250,16250,0
20230707,162700,2681724060,16250,16250,16250,16250,0
20230707,162600,2681724060,16250,16250,16250,16250,0
20230707,162500,2681724060,16250,16250,16250,16250,0
20230707,162400,2681724060,16250,16250,16250,16250,0
20230707,162300,2681724060,16250,16250,16250,16250,0
20230707,162200,2681724060,16250,16250,16250,16250,0
20230707,162100,2681724060,16250,16250,16250,16250,0
20230707,162000,2681724060,16250,16250,16250,16250,0
20230707,161900,2681724060,16250,16250,16250,16250,0
20230707,161800,2681724060,16250,16250,16250,16250,0
20230707,161700,2681724060,16250,16250,16250,16250,0
20230707,161600,2681724060,16250,16250,16250,16250,0
20230707,161500,2681724060,16250,16250,16250,16250,0
20230707,161400,2681724060,16250,16250,16250,16250,2974
20230707,161300,2681724060,16250,16250,16250,16250,0
20230707,161200,2681724060,16250,16250,16250,16250,0
20230707,161100,2681724060,16250,16250,16250,16250,0
20230707,161000,2681724060,16250,16250,16250,16250,0
20230707,160900,2681724060,16250,16250,16250,16250,0
20230707,160800,2681724060,16250,16250,16250,16250,0
20230707,160700,2681724060,16250,16250,16250,16250,0
20230707,160600,2681724060,16250,16250,16250,16250,0
20230707,160500,2681724060,16250,16250,16250,16250,0
20230707,160400,2681724060,16250,16250,16250,16250,0
20230707,160300,2681724060,16250,16250,16250,16250,0
20230707,160200,2681724060,16250,16250,16250,16250,0
20230707,160100,2681724060,16250,16250,16250,16250,0
20230707,160000,2681724060,16250,16250,16250,16250,0
20230707,155900,2681724060,16250,16250,16250,16250,0
20230707,155800,2681724060,16250,16250,16250,16250,0
20230707,155700,2681724060,16250,16250,16250,16250,0
20230707,155600,2681724060,16250,16250,16250,16250,0
20230707,155500,2681724060,16250,16250,16250,16250,0
20230707,155400,2681724060,16250,16250,16250,16250,0
20230707,155300,2681724060,16250,16250,16250,16250,0
20230707,155200,2681724060,16250,16250,16250,16250,0
20230707,155100,2681724060,16250,16250,16250,16250,0
20230707,155000,2681724060,16250,16250,16250,16250,0
20230707,154900,2681724060,16250,16250,16250,16250,0
20230707,154800,2681724060,16250,16250,16250,16250,0
20230707,154700,2681724060,16250,16250,16250,16250,0
20230707,154600,2681724060,16250,16250,16250,16250,0
20230707,154500,2681724060,16250,16250,16250,16250,0
20230707,154400,2681724060,16250,16250,16250,16250,2974
20230707,154300,2681724060,16250,16250,16250,16250,0
20230707,154200,2681724060,16250,16250,16250,16250,0
20230707,154100,2681724060,16250,16250,16250,16250,0
20230707,154000,2681724060,16250,16250,16250,16250,0
20230707,153900,2681724060,16250,16250,16250,16250,0
20230707,153800,2681724060,16250,16250,16250,16250,0
20230707,153700,2681724060,16250,16250,16250,16250,0
20230707,153600,2681724060,16250,16250,16250,16250,0
20230707,153500,2681724060,16250,16250,16250,16250,0
20230707,153400,2681724060,16250,16250,16250,16250,0
20230707,153300,2681724060,16250,16250,16250,16250,0
20230707,153200,2681724060,16250,16250,16250,16250,0
20230707,153100,2681724060,16250,16250,16250,16250,0
20230707,153000,2681724060,16250,16250,16250,16250,2974
20230707,152900,2633396560,16260,16260,16260,16260,0
20230707,152800,2633396560,16260,16260,16260,16260,0
20230707,152700,2633396560,16260,16260,16260,16260,0
20230707,152600,2633396560,16260,16260,16260,16260,0
20230707,152500,2633396560,16260,16260,16260,16260,0
20230707,152400,2633396560,16260,16260,16260,16260,0
20230707,152300,2633396560,16260,16260,16260,16260,0
20230707,152200,2633396560,16260,16260,16260,16260,0
20230707,152100,2633396560,16260,16260,16260,16260,0
20230707,152000,2633396560,16260,16260,16260,16260,0
20230707,151900,2633396560,16260,16270,16270,16260,114
20230707,151800,2631542200,16270,16290,16300,16270,457
20230707,151700,2624098170,16290,16300,16300,16290,161
20230707,151600,2621474260,16290,16290,16290,16290,138
20230707,151500,2619226240,16280,16280,16280,16280,1
20230707,151400,2619209960,16270,16270,16270,16270,0
20230707,151300,2619209960,16270,16270,16270,16270,10
20230707,151200,2619047260,16250,16250,16250,16250,0
20230707,151100,2619047260,16250,16260,16260,16250,242
20230707,151000,2615114660,16260,16270,16270,16260,119
20230707,150900,2613178550,16270,16280,16340,16270,549
20230707,150800,2604223650,16280,16300,16310,16280,216
20230707,150700,2600702460,16400,16290,16420,16290,1660
20230707,150600,2573491870,16310,16310,16310,16310,0
20230707,150500,2573491870,16310,16310,16310,16310,1
20230707,150400,2573475560,16270,16270,16270,16270,59
20230707,150300,2572515630,16270,16250,16270,16240,347
20230707,150200,2566874170,16190,16310,16310,16190,2017
20230707,150100,2534111830,16310,16290,16310,16290,59
20230707,150000,2533150620,16310,16280,16310,16280,44
20230707,145900,2532434090,16260,16260,16280,16260,23
20230707,145800,2532059790,16260,16260,16300,16260,33
20230707,145700,2531522260,16300,16300,16300,16300,0
20230707,145600,2531522260,16300,16260,16300,16250,289
20230707,145500,2526822490,16260,16310,16310,16260,36
20230707,145400,2526235980,16250,16270,16270,16250,295
20230707,145300,2521439910,16270,16260,16270,16260,42
20230707,145200,2520756970,16260,16250,16260,16250,436
20230707,145100,2513670310,16230,16280,16280,16230,1425
20230707,145000,2490498550,16280,16350,16350,16280,96
20230707,144900,2488933010,16280,16360,16360,16280,24
20230707,144800,2488540530,16350,16280,16350,16280,35
20230707,144700,2487968920,16330,16340,16340,16330,189
20230707,144600,2484882170,16270,16270,16270,16270,2
20230707,144500,2484849630,16350,16300,16350,16300,41
20230707,144400,2484179770,16300,16360,16360,16300,91
20230707,144300,2482693740,16350,16320,16350,16320,120
20230707,144200,2480732460,16350,16320,16360,16320,1204
20230707,144100,2461042160,16330,16320,16330,16320,44
20230707,144000,2460323720,16320,16320,16320,16320,37
20230707,143900,2459719880,16330,16320,16330,16320,54
20230707,143800,2458838360,16300,16290,16300,16290,66
20230707,143700,2457762850,16260,16270,16270,16260,383
20230707,143600,2451532480,16270,16270,16300,16270,53
20230707,143500,2450669110,16330,16330,16330,16330,24
20230707,143400,2450277190,16330,16270,16330,16270,235
20230707,143300,2446452900,16320,16270,16320,16270,25
20230707,143200,2446045050,16270,16270,16270,16270,2
20230707,143100,2446012510,16320,16300,16320,16260,1299
20230707,143000,2424869640,16300,16360,16360,16300,91
20230707,142900,2423380940,16320,16330,16330,16320,19
20230707,142800,2423070700,16390,16330,16390,16330,118
20230707,142700,2421141660,16330,16420,16420,16330,1899
20230707,142600,2389991970,16400,16470,16470,16400,1723
20230707,142500,2361636140,16470,16470,16540,16470,67
20230707,142400,2360530060,16500,16490,16510,16470,721
20230707,142300,2348645570,16490,16500,16500,16480,466
20230707,142200,2340962850,16500,16500,16500,16470,42
20230707,142100,2340269910,16460,16500,16500,16460,25
20230707,142000,2339857530,16500,16460,16500,16460,501
20230707,141900,2331591470,16500,16460,16500,16460,85
20230707,141800,2330189010,16450,16500,16500,16450,53
20230707,141700,2329315950,16480,16500,16500,16480,227
20230707,141600,2325570710,16500,16510,16560,16500,184
20230707,141500,2322531230,16510,16580,16580,16510,59
20230707,141400,2321556650,16580,16480,16580,16480,34
20230707,141300,2320993800,16480,16480,16480,16480,6
20230707,141200,2320894920,16470,16450,16470,16450,5
20230707,141100,2320812610,16450,16450,16450,16450,152
20230707,141000,2318312210,16450,16430,16460,16430,59
20230707,140900,2317341520,16460,16450,16460,16450,214
20230707,140800,2313821070,16450,16450,16470,16450,235
20230707,140700,2309954880,16460,16460,16500,16460,363
20230707,140600,2303978980,16510,16480,16510,16460,825
20230707,140500,2290393730,16480,16520,16520,16480,79
20230707,140400,2289089410,16520,16510,16520,16510,73
20230707,140300,2287884170,16480,16510,16510,16480,197
20230707,140200,2284631730,16480,16510,16510,16480,27
20230707,140100,2284186050,16480,16530,16530,16480,13
20230707,140000,2283971460,16540,16550,16550,16480,1236
20230707,135900,2263516830,16550,16480,16550,16480,123
20230707,135800,2261488180,16480,16480,16560,16480,16
20230707,135700,2261223700,16580,16520,16580,16510,73
20230707,135600,2260016520,16470,16520,16520,16470,1054
20230707,135500,2242622340,16530,16530,16530,16520,223
20230707,135400,2238938270,16540,16580,16600,16540,1065
20230707,135300,2221291110,16580,16580,16580,16550,149
20230707,135200,2218820720,16550,16550,16550,16550,23
20230707,135100,2218440070,16550,16550,16550,16520,42
20230707,135000,2217745120,16520,16520,16520,16510,409
20230707,134900,2210988470,16510,16520,16520,16510,111
20230707,134800,2209154760,16510,16510,16520,16510,54
20230707,134700,2208263000,16520,16520,16520,16510,74
20230707,134600,2207040890,16510,16520,16520,16510,146
20230707,134500,2204629330,16520,16510,16520,16510,329
20230707,134400,2199196360,16500,16510,16510,16500,16
20230707,134300,2198932220,16500,16460,16500,16460,40
20230707,134200,2198272380,16510,16510,16510,16460,37
20230707,134100,2197661710,16450,16490,16520,16450,518
20230707,134000,2189130070,16520,16480,16520,16480,43
20230707,133900,2188420230,16490,16490,16490,16470,37
20230707,133800,2187810180,16490,16490,16490,16490,13
20230707,133700,2187595810,16480,16510,16520,16480,339
20230707,133600,2181998950,16520,16530,16530,16500,420
20230707,133500,2175068030,16500,16530,16530,16500,17
20230707,133400,2174787110,16530,16500,16530,16500,25
20230707,133300,2174373890,16530,16510,16530,16510,65
20230707,133200,2173299480,16510,16510,16540,16510,161
20230707,133100,2170640950,16540,16510,16540,16510,75
20230707,133000,2169401500,16540,16540,16540,16540,10
20230707,132900,2169236100,16540,16540,16540,16490,89
20230707,132800,2167764140,16550,16490,16550,16490,27
20230707,132700,2167317470,16490,16550,16550,16490,13
20230707,132600,2167102500,16550,16550,16550,16550,23
20230707,132500,2166721850,16490,16550,16550,16490,172
20230707,132400,2163875370,16520,16520,16520,16520,14
20230707,132300,2163644090,16520,16550,16550,16520,79
20230707,132200,2162337990,16530,16540,16540,16500,97
20230707,132100,2160734410,16540,16540,16540,16540,58
20230707,132000,2159775090,16540,16540,16540,16480,970
20230707,131900,2143731530,16540,16530,16540,16460,88
20230707,131800,2142276900,16550,16550,16550,16550,0
20230707,131700,2142276900,16550,16470,16550,16460,474
20230707,131600,2134472130,16480,16550,16550,16470,315
20230707,131500,2129265450,16530,16530,16530,16530,156
20230707,131400,2126686770,16560,16530,16560,16530,179
20230707,131300,2123726910,16530,16520,16530,16520,443
20230707,131200,2116406260,16480,16500,16520,16480,295
20230707,131100,2111538420,16490,16480,16490,16480,323
20230707,131000,2106212560,16470,16490,16490,16470,25
20230707,130900,2105800330,16490,16460,16490,16460,41
20230707,130800,2105124810,16460,16460,16490,16460,42
20230707,130700,2104432470,16480,16480,16510,16480,377
20230707,130600,2098219120,16520,16490,16520,16480,661
20230707,130500,2087319180,16490,16530,16530,16490,60
20230707,130400,2086328500,16500,16540,16540,16500,17
20230707,130300,2086047360,16500,16550,16550,16500,575
20230707,130200,2076558610,16510,16560,16560,16490,126
20230707,130100,2074477290,16550,16490,16550,16490,1003
20230707,130000,2057877820,16490,16540,16560,16490,1783
20230707,125900,2028412890,16580,16580,16580,16580,11
20230707,125800,2028230510,16580,16540,16580,16540,154
20230707,125700,2025681440,16550,16540,16550,16540,476
20230707,125600,2017805300,16540,16540,16540,16540,14
20230707,125500,2017573740,16550,16530,16550,16530,25
20230707,125400,2017160030,16550,16550,16550,16550,49
20230707,125300,2016349080,16530,16520,16530,16520,42
20230707,125200,2015655160,16540,16520,16540,16520,24
20230707,125100,2015258240,16520,16540,16540,16520,40
20230707,125000,2014596680,16520,16520,16520,16520,81
20230707,124900,2013258560,16540,16570,16570,16520,350
20230707,124800,2007473670,16520,16590,16590,16520,841
20230707,124700,1993550560,16550,16570,16570,16550,1311
20230707,124600,1971844810,16570,16570,16600,16570,179
20230707,124500,1968878060,16570,16610,16610,16570,737
20230707,124400,1956657490,16590,16590,16610,16590,68
20230707,124300,1955529030,16590,16580,16590,16580,366
20230707,124200,1949457590,16580,16570,16580,16570,69
20230707,124100,1948314090,16590,16570,16590,16570,25
20230707,124000,1947899380,16590,16580,16590,16560,483
20230707,123900,1939895160,16580,16600,16600,16580,231
20230707,123800,1936064970,16600,16570,16600,16570,180
20230707,123700,1933081110,16620,16650,16660,16620,2715
20230707,123600,1887890190,16650,16640,16650,16640,26
20230707,123500,1887457520,16640,16650,16660,16620,401
20230707,123400,1880782420,16620,16620,16650,16620,160
20230707,123300,1878120290,16560,16620,16620,16560,32
20230707,123200,1877590310,16630,16630,16650,16620,113
20230707,123100,1875711250,16630,16670,16670,16630,189
20230707,123000,1872564290,16630,16630,16630,16630,432
20230707,122900,1865380130,16620,16620,16630,16620,87
20230707,122800,1863933820,16670,16580,16670,16570,1367
20230707,122700,1841239640,16650,16640,16650,16580,326
20230707,122600,1835814890,16700,16580,16700,16580,3116
20230707,122500,1783903920,16590,16580,16590,16580,52
20230707,122400,1783041250,16570,16570,16570,16570,124
20230707,122300,1780986570,16600,16560,16600,16550,782
20230707,122200,1768009720,16560,16590,16590,16560,167
20230707,122100,1765242070,16570,16600,16600,16570,896
20230707,122000,1750371570,16680,16590,16680,16590,2133
20230707,121900,1714851320,16590,16540,16590,16540,37
20230707,121800,1714237740,16540,16570,16590,16540,228
20230707,121700,1710457720,16520,16520,16520,16520,2
20230707,121600,1710424680,16570,16560,16570,16560,234
20230707,121500,1706547660,16490,16490,16490,16490,4
20230707,121400,1706481700,16480,16550,16550,16480,101
20230707,121300,1704810290,16550,16470,16550,16470,136
20230707,121200,1702565610,16510,16480,16520,16470,134
20230707,121100,1700354050,16500,16540,16550,16500,1035
20230707,121000,1683237890,16540,16540,16540,16530,197
20230707,120900,1679981220,16540,16540,16550,16540,167
20230707,120800,1677217530,16560,16520,16560,16520,212
20230707,120700,1673708730,16530,16500,16530,16500,82
20230707,120600,1672353740,16500,16500,16500,16500,3
20230707,120500,1672304240,16470,16440,16510,16440,336
20230707,120400,1666758950,16430,16470,16480,16390,451
20230707,120300,1659334350,16470,16460,16490,16460,114
20230707,120200,1657457400,16500,16370,16510,16370,1964
20230707,120100,1625166940,16370,16370,16370,16370,0
20230707,120000,1625166940,16370,16360,16370,16360,262
20230707,115900,1620878470,16370,16360,16370,16360,136
20230707,115800,1618653280,16360,16360,16360,16360,208
20230707,115700,1615250400,16350,16310,16350,16310,11
20230707,115600,1615070590,16360,16360,16360,16360,1
20230707,115500,1615054230,16390,16400,16400,16390,968
20230707,115400,1599181700,16400,16400,16400,16400,111
20230707,115300,1597361300,16410,16380,16410,16380,245
20230707,115200,1593343160,16380,16360,16380,16360,786
20230707,115100,1580480200,16360,16360,16360,16360,0
20230707,115000,1580480200,16360,16350,16360,16350,46
20230707,114900,1579727700,16350,16350,16350,16350,11
20230707,114800,1579547850,16350,16330,16350,16330,363
20230707,114700,1573616230,16340,16340,16340,16340,49
20230707,114600,1572815570,16340,16350,16350,16340,320
20230707,114500,1567583580,16390,16340,16390,16340,479
20230707,114400,1559740310,16340,16340,16340,16340,333
20230707,114300,1554299090,16340,16290,16340,16290,632
20230707,114200,1543988930,16290,16290,16290,16290,100
20230707,114100,1542359930,16290,16310,16310,16290,314
20230707,114000,1537241350,16300,16300,16300,16250,512
20230707,113900,1528895830,16250,16250,16250,16250,50
20230707,113800,1528083330,16260,16190,16260,16190,273
20230707,113700,1523644990,16240,16190,16240,16190,401
20230707,113600,1517136950,16230,16230,16230,16190,9
20230707,113500,1516990920,16230,16190,16230,16190,132
20230707,113400,1514848600,16180,16230,16230,16180,4
20230707,113300,1514783780,16170,16160,16240,16160,151
20230707,113200,1512331860,16160,16200,16210,16160,803
20230707,113100,1499330670,16220,16260,16260,16200,805
20230707,113000,1486282750,16250,16330,16350,16250,3964
20230707,112900,1421608570,16320,16370,16370,16320,298
20230707,112800,1416740770,16350,16380,16390,16330,722
20230707,112700,1404926450,16410,16390,16410,16380,308
20230707,112600,1399881250,16400,16380,16410,16380,352
20230707,112500,1394108050,16410,16360,16430,16360,1679
20230707,112400,1366582910,16330,16340,16360,16330,587
20230707,112300,1356987260,16310,16310,16340,16310,783
20230707,112200,1344204190,16290,16290,16290,16290,4
20230707,112100,1344139030,16290,16330,16330,16290,183
20230707,112000,1341150720,16320,16300,16320,16300,631
20230707,111900,1330855670,16270,16270,16270,16260,903
20230707,111800,1316163870,16270,16260,16270,16260,360
20230707,111700,1310310240,16310,16260,16310,16260,355
20230707,111600,1304526690,16260,16200,16260,16200,535
20230707,111500,1295836310,16210,16210,16210,16210,500
20230707,111400,1287731310,16200,16300,16300,16200,2406
20230707,111300,1248734310,16290,16290,16300,16290,159
20230707,111200,1246143700,16290,16290,16290,16290,284
20230707,111100,1241517340,16290,16310,16310,16290,172
20230707,111000,1238712960,16310,16300,16330,16290,528
20230707,110900,1230103310,16280,16260,16280,16260,272
20230707,110800,1225678380,16230,16230,16230,16230,0
20230707,110700,1225678380,16230,16230,16230,16230,2
20230707,110600,1225645920,16250,16250,16250,16230,1282
20230707,110500,1204813580,16200,16210,16210,16190,147
20230707,110400,1202430820,16200,16270,16270,16200,11
20230707,110300,1202252500,16280,16280,16280,16280,103
20230707,110200,1200575660,16280,16290,16290,16280,337
20230707,110100,1195085940,16290,16290,16290,16290,10
20230707,110000,1194923040,16320,16190,16320,16190,1983
20230707,105900,1162677890,16180,16140,16180,16140,11
20230707,105800,1162500100,16140,16140,16140,16140,72
20230707,105700,1161338020,16140,16140,16140,16140,2
20230707,105600,1161305740,16190,16190,16190,16190,11
20230707,105500,1161127650,16190,16160,16190,16140,427
20230707,105400,1154225550,16120,16110,16160,16110,169
20230707,105300,1151494640,16060,16110,16160,16060,704
20230707,105200,1140139220,16040,16090,16090,16040,246
20230707,105100,1136181130,16070,16070,16120,16020,1304
20230707,105000,1115197750,16010,16070,16080,16010,3250
20230707,104900,1063075280,16070,16070,16070,16070,0
20230707,104800,1063075280,16070,16050,16070,16050,4
20230707,104700,1063011020,16050,16050,16050,16050,9
20230707,104600,1062866570,16060,16070,16070,16050,28
20230707,104500,1062417100,16070,16050,16070,16050,260
20230707,104400,1058243620,16040,16030,16040,16030,18
20230707,104300,1057954930,16040,16060,16060,16040,843
20230707,104200,1044433150,16040,16040,16040,16040,20
20230707,104100,1044112350,16040,16050,16050,16040,258
20230707,104000,1039971470,16050,16040,16050,16040,292
20230707,103900,1035285280,16040,16050,16050,16040,1119
20230707,103800,1017326580,16050,16050,16050,16050,2
20230707,103700,1017294480,16050,16050,16050,16050,0
20230707,103600,1017294480,16050,16050,16050,16050,5
20230707,103500,1017214230,16050,16060,16100,16050,752
20230707,103400,1005137000,16060,16060,16060,16060,72
20230707,103300,1003980680,16060,16060,16060,16060,1
20230707,103200,1003964620,16100,16100,16120,16100,562
20230707,103100,994916400,16100,16100,16100,16100,14
20230707,103000,994691000,16110,16100,16110,16100,45
20230707,102900,993966300,16090,16100,16100,16090,279
20230707,102800,989474810,16100,16120,16120,16100,426
20230707,102700,982611620,16160,16110,16160,16110,623
20230707,102600,972552740,16110,16130,16130,16110,733
20230707,102500,960733630,16130,16150,16150,16130,921
20230707,102400,945866060,16150,16190,16190,16150,1041
20230707,102300,929013050,16200,16210,16210,16190,442
20230707,102200,921852930,16220,16210,16220,16210,6
20230707,102100,921755660,16210,16230,16230,16210,71
20230707,102000,920604320,16230,16240,16240,16230,526
20230707,101900,912062340,16230,16250,16250,16230,925
20230707,101800,897037580,16250,16250,16250,16250,2
20230707,101700,897005080,16310,16250,16310,16250,19
20230707,101600,896695400,16240,16310,16310,16240,240
20230707,101500,892781140,16300,16220,16300,16220,3249
20230707,101400,839864880,16220,16200,16220,16180,482
20230707,101300,832050500,16160,16160,16160,16160,4
20230707,101200,831985860,16160,16210,16210,16160,6
20230707,101100,831888650,16210,16160,16210,16160,3
20230707,101000,831840120,16180,16180,16180,16180,335
20230707,100900,826419820,16120,16160,16160,16120,104
20230707,100800,824739340,16110,16090,16110,16090,795
20230707,100700,811938800,16090,16030,16090,16030,1366
20230707,100600,790004980,16030,16030,16040,16030,189
20230707,100500,786973440,16030,16060,16060,16030,2317
20230707,100400,749798770,16050,16080,16080,16050,1132
20230707,100300,731614060,16080,16100,16100,16080,326
20230707,100200,726366660,16100,16100,16100,16100,245
20230707,100100,722422160,16100,16100,16100,16090,518
20230707,100000,714082510,16100,16110,16120,16100,814
20230707,095900,700967120,16100,16110,16110,16100,22
20230707,095800,700612740,16160,16110,16160,16110,44
20230707,095700,699901900,16100,16100,16100,16100,2
20230707,095600,699869700,16160,16100,16160,16100,4
20230707,095500,699805240,16100,16090,16100,16090,780
20230707,095400,687255030,16090,16100,16100,16090,5
20230707,095300,687174560,16100,16140,16140,16100,1092
20230707,095200,669589680,16080,16090,16090,16080,237
20230707,095100,665778620,16080,16080,16080,16080,140
20230707,095000,663527420,16080,16060,16140,16060,1100
20230707,094900,645817900,16060,16060,16060,16060,0
20230707,094800,645817900,16060,16090,16090,16060,851
20230707,094700,632135700,16080,16080,16090,16080,116
20230707,094600,630270410,16080,16090,16090,16080,580
20230707,094500,620938250,16090,16120,16120,16090,614
20230707,094400,611043750,16110,16140,16140,16110,744
20230707,094300,599051340,16140,16140,16140,16140,38
20230707,094200,598438020,16140,16130,16140,16110,710
20230707,094100,586988780,16130,16130,16130,16130,3
20230707,094000,586940390,16130,16130,16130,16130,181
20230707,093900,584020860,16120,16130,16130,16120,21
20230707,093800,583682190,16130,16120,16140,16120,79
20230707,093700,582407940,16150,16120,16150,16120,4
20230707,093600,582343400,16110,16110,16110,16110,0
20230707,093500,582343400,16110,16160,16180,16110,724
20230707,093400,570645690,16170,16190,16190,16170,529
20230707,093300,562089450,16180,16180,16180,16180,4
20230707,093200,562024730,16180,16180,16180,16180,4
20230707,093100,561960010,16180,16170,16180,16170,57
20230707,093000,561038310,16170,16160,16280,16160,153
20230707,092900,558564420,16160,16160,16160,16160,89
20230707,092800,557126180,16170,16170,16170,16170,51
20230707,092700,556301510,16190,16200,16200,16190,6
20230707,092600,556204340,16230,16230,16230,16200,29
20230707,092500,555733870,16230,16100,16230,16100,1926
20230707,092400,524523800,16100,16100,16100,16100,365
20230707,092300,518647300,16050,16080,16100,16050,230
20230707,092200,514949750,16070,16060,16070,16050,677
20230707,092100,504077140,16060,16180,16190,16060,1285
20230707,092000,483284110,16050,16080,16080,16040,605
20230707,091900,473560660,16040,16050,16150,16040,245
20230707,091800,469616230,15990,15970,15990,15970,353
20230707,091700,463972220,15970,15970,15970,15970,322
20230707,091600,458829880,15990,15990,15990,15970,125
20230707,091500,456832210,15990,15990,16000,15990,398
20230707,091400,450467890,15990,16000,16000,15990,76
20230707,091300,449252320,16000,15950,16040,15950,2907
20230707,091200,402712690,15950,16040,16040,15950,3170
20230707,091100,351951320,16040,16050,16050,16040,472
20230707,091000,344380020,16040,16260,16260,16040,3241
20230707,090900,292032980,16290,16290,16300,16270,201
20230707,090800,288759090,16290,16240,16300,16220,646
20230707,090700,278249040,16240,16240,16240,16240,120
20230707,090600,276300240,16130,16110,16290,16080,947
20230707,090500,261040300,16100,16110,16180,16080,647
20230707,090400,250589700,16000,16000,16020,16000,8870
20230707,090300,108668670,16000,16030,16110,16000,5441
20230707,090200,21541260,16030,16190,16190,16030,721
20230707,090100,9948900,16370,16370,16370,16370,50
20230707,090000,9130400,16160,16160,16160,16160,565