KissMeData/080160/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,194100,2469583600,15850,15850,15850,15850,5323
20230706,194000,2469583600,15850,15850,15850,15850,0
20230706,193900,2469583600,15850,15850,15850,15850,0
20230706,193800,2469583600,15850,15850,15850,15850,0
20230706,193700,2469583600,15850,15850,15850,15850,0
20230706,193600,2469583600,15850,15850,15850,15850,0
20230706,193500,2469583600,15850,15850,15850,15850,0
20230706,193400,2469583600,15850,15850,15850,15850,0
20230706,193300,2469583600,15850,15850,15850,15850,0
20230706,193200,2469583600,15850,15850,15850,15850,0
20230706,193100,2469583600,15850,15850,15850,15850,0
20230706,193000,2469583600,15850,15850,15850,15850,0
20230706,192900,2469583600,15850,15850,15850,15850,0
20230706,192800,2469583600,15850,15850,15850,15850,0
20230706,192700,2469583600,15850,15850,15850,15850,0
20230706,192600,2469583600,15850,15850,15850,15850,0
20230706,192500,2469583600,15850,15850,15850,15850,0
20230706,192400,2469583600,15850,15850,15850,15850,0
20230706,192300,2469583600,15850,15850,15850,15850,0
20230706,192200,2469583600,15850,15850,15850,15850,0
20230706,192100,2469583600,15850,15850,15850,15850,0
20230706,192000,2469583600,15850,15850,15850,15850,0
20230706,191900,2469583600,15850,15850,15850,15850,0
20230706,191800,2469583600,15850,15850,15850,15850,0
20230706,191700,2469583600,15850,15850,15850,15850,0
20230706,191600,2469583600,15850,15850,15850,15850,0
20230706,191500,2469583600,15850,15850,15850,15850,0
20230706,191400,2469583600,15850,15850,15850,15850,0
20230706,191300,2469583600,15850,15850,15850,15850,0
20230706,191200,2469583600,15850,15850,15850,15850,0
20230706,191100,2469583600,15850,15850,15850,15850,5323
20230706,191000,2469583600,15850,15850,15850,15850,0
20230706,190900,2469583600,15850,15850,15850,15850,0
20230706,190800,2469583600,15850,15850,15850,15850,0
20230706,190700,2469583600,15850,15850,15850,15850,0
20230706,190600,2469583600,15850,15850,15850,15850,0
20230706,190500,2469583600,15850,15850,15850,15850,0
20230706,190400,2469583600,15850,15850,15850,15850,0
20230706,190300,2469583600,15850,15850,15850,15850,0
20230706,190200,2469583600,15850,15850,15850,15850,0
20230706,190100,2469583600,15850,15850,15850,15850,0
20230706,190000,2469583600,15850,15850,15850,15850,0
20230706,185900,2469583600,15850,15850,15850,15850,0
20230706,185800,2469583600,15850,15850,15850,15850,0
20230706,185700,2469583600,15850,15850,15850,15850,0
20230706,185600,2469583600,15850,15850,15850,15850,0
20230706,185500,2469583600,15850,15850,15850,15850,0
20230706,185400,2469583600,15850,15850,15850,15850,0
20230706,185300,2469583600,15850,15850,15850,15850,0
20230706,185200,2469583600,15850,15850,15850,15850,0
20230706,185100,2469583600,15850,15850,15850,15850,0
20230706,185000,2469583600,15850,15850,15850,15850,0
20230706,184900,2469583600,15850,15850,15850,15850,0
20230706,184800,2469583600,15850,15850,15850,15850,0
20230706,184700,2469583600,15850,15850,15850,15850,0
20230706,184600,2469583600,15850,15850,15850,15850,0
20230706,184500,2469583600,15850,15850,15850,15850,0
20230706,184400,2469583600,15850,15850,15850,15850,0
20230706,184300,2469583600,15850,15850,15850,15850,0
20230706,184200,2469583600,15850,15850,15850,15850,0
20230706,184100,2469583600,15850,15850,15850,15850,5323
20230706,184000,2469583600,15850,15850,15850,15850,0
20230706,183900,2469583600,15850,15850,15850,15850,0
20230706,183800,2469583600,15850,15850,15850,15850,0
20230706,183700,2469583600,15850,15850,15850,15850,0
20230706,183600,2469583600,15850,15850,15850,15850,0
20230706,183500,2469583600,15850,15850,15850,15850,0
20230706,183400,2469583600,15850,15850,15850,15850,0
20230706,183300,2469583600,15850,15850,15850,15850,0
20230706,183200,2469583600,15850,15850,15850,15850,0
20230706,183100,2469583600,15850,15850,15850,15850,0
20230706,183000,2469583600,15850,15850,15850,15850,0
20230706,182900,2469583600,15850,15850,15850,15850,0
20230706,182800,2469583600,15850,15850,15850,15850,0
20230706,182700,2469583600,15850,15850,15850,15850,0
20230706,182600,2469583600,15850,15850,15850,15850,0
20230706,182500,2469583600,15850,15850,15850,15850,0
20230706,182400,2469583600,15850,15850,15850,15850,0
20230706,182300,2469583600,15850,15850,15850,15850,0
20230706,182200,2469583600,15850,15850,15850,15850,0
20230706,182100,2469583600,15850,15850,15850,15850,0
20230706,182000,2469583600,15850,15850,15850,15850,0
20230706,181900,2469583600,15850,15850,15850,15850,0
20230706,181800,2469583600,15850,15850,15850,15850,0
20230706,181700,2469583600,15850,15850,15850,15850,0
20230706,181600,2469583600,15850,15850,15850,15850,0
20230706,181500,2469583600,15850,15850,15850,15850,0
20230706,181400,2469583600,15850,15850,15850,15850,0
20230706,181300,2469583600,15850,15850,15850,15850,0
20230706,181200,2469583600,15850,15850,15850,15850,0
20230706,181100,2469583600,15850,15850,15850,15850,5323
20230706,181000,2469583600,15850,15850,15850,15850,0
20230706,180900,2469583600,15850,15850,15850,15850,0
20230706,180800,2469583600,15850,15850,15850,15850,0
20230706,180700,2469583600,15850,15850,15850,15850,0
20230706,180600,2469583600,15850,15850,15850,15850,0
20230706,180500,2469583600,15850,15850,15850,15850,0
20230706,180400,2469583600,15850,15850,15850,15850,0
20230706,180300,2469583600,15850,15850,15850,15850,0
20230706,180200,2469583600,15850,15850,15850,15850,0
20230706,180100,2469583600,15850,15850,15850,15850,0
20230706,180000,2469583600,15850,15850,15850,15850,0
20230706,175900,2469583600,15850,15850,15850,15850,0
20230706,175800,2469583600,15850,15850,15850,15850,0
20230706,175700,2469583600,15850,15850,15850,15850,0
20230706,175600,2469583600,15850,15850,15850,15850,0
20230706,175500,2469583600,15850,15850,15850,15850,0
20230706,175400,2469583600,15850,15850,15850,15850,0
20230706,175300,2469583600,15850,15850,15850,15850,0
20230706,175200,2469583600,15850,15850,15850,15850,0
20230706,175100,2469583600,15850,15850,15850,15850,0
20230706,175000,2469583600,15850,15850,15850,15850,0
20230706,174900,2469583600,15850,15850,15850,15850,0
20230706,174800,2469583600,15850,15850,15850,15850,0
20230706,174700,2469583600,15850,15850,15850,15850,0
20230706,174600,2469583600,15850,15850,15850,15850,0
20230706,174500,2469583600,15850,15850,15850,15850,0
20230706,174400,2469583600,15850,15850,15850,15850,0
20230706,174300,2469583600,15850,15850,15850,15850,0
20230706,174200,2469583600,15850,15850,15850,15850,0
20230706,174100,2469583600,15850,15850,15850,15850,5323
20230706,174000,2469583600,15850,15850,15850,15850,0
20230706,173900,2469583600,15850,15850,15850,15850,0
20230706,173800,2469583600,15850,15850,15850,15850,0
20230706,173700,2469583600,15850,15850,15850,15850,0
20230706,173600,2469583600,15850,15850,15850,15850,0
20230706,173500,2469583600,15850,15850,15850,15850,0
20230706,173400,2469583600,15850,15850,15850,15850,0
20230706,173300,2469583600,15850,15850,15850,15850,0
20230706,173200,2469583600,15850,15850,15850,15850,0
20230706,173100,2469583600,15850,15850,15850,15850,0
20230706,173000,2469583600,15850,15850,15850,15850,0
20230706,172900,2469583600,15850,15850,15850,15850,0
20230706,172800,2469583600,15850,15850,15850,15850,0
20230706,172700,2469583600,15850,15850,15850,15850,0
20230706,172600,2469583600,15850,15850,15850,15850,0
20230706,172500,2469583600,15850,15850,15850,15850,0
20230706,172400,2469583600,15850,15850,15850,15850,0
20230706,172300,2469583600,15850,15850,15850,15850,0
20230706,172200,2469583600,15850,15850,15850,15850,0
20230706,172100,2469583600,15850,15850,15850,15850,0
20230706,172000,2469583600,15850,15850,15850,15850,0
20230706,171900,2469583600,15850,15850,15850,15850,0
20230706,171800,2469583600,15850,15850,15850,15850,0
20230706,171700,2469583600,15850,15850,15850,15850,0
20230706,171600,2469583600,15850,15850,15850,15850,0
20230706,171500,2469583600,15850,15850,15850,15850,0
20230706,171400,2469583600,15850,15850,15850,15850,0
20230706,171300,2469583600,15850,15850,15850,15850,0
20230706,171200,2469583600,15850,15850,15850,15850,0
20230706,171100,2469583600,15850,15850,15850,15850,5323
20230706,171000,2469583600,15850,15850,15850,15850,0
20230706,170900,2469583600,15850,15850,15850,15850,0
20230706,170800,2469583600,15850,15850,15850,15850,0
20230706,170700,2469583600,15850,15850,15850,15850,0
20230706,170600,2469583600,15850,15850,15850,15850,0
20230706,170500,2469583600,15850,15850,15850,15850,0
20230706,170400,2469583600,15850,15850,15850,15850,0
20230706,170300,2469583600,15850,15850,15850,15850,0
20230706,170200,2469583600,15850,15850,15850,15850,0
20230706,170100,2469583600,15850,15850,15850,15850,0
20230706,170000,2469583600,15850,15850,15850,15850,0
20230706,165900,2469583600,15850,15850,15850,15850,0
20230706,165800,2469583600,15850,15850,15850,15850,0
20230706,165700,2469583600,15850,15850,15850,15850,0
20230706,165600,2469583600,15850,15850,15850,15850,0
20230706,165500,2469583600,15850,15850,15850,15850,0
20230706,165400,2469583600,15850,15850,15850,15850,0
20230706,165300,2469583600,15850,15850,15850,15850,0
20230706,165200,2469583600,15850,15850,15850,15850,0
20230706,165100,2469583600,15850,15850,15850,15850,0
20230706,165000,2469583600,15850,15850,15850,15850,0
20230706,164900,2469583600,15850,15850,15850,15850,0
20230706,164800,2469583600,15850,15850,15850,15850,0
20230706,164700,2469583600,15850,15850,15850,15850,0
20230706,164600,2469583600,15850,15850,15850,15850,0
20230706,164500,2469583600,15850,15850,15850,15850,0
20230706,164400,2469583600,15850,15850,15850,15850,0
20230706,164300,2469583600,15850,15850,15850,15850,0
20230706,164200,2469583600,15850,15850,15850,15850,0
20230706,164100,2469583600,15850,15850,15850,15850,5323
20230706,164000,2469583600,15850,15850,15850,15850,0
20230706,163900,2469583600,15850,15850,15850,15850,0
20230706,163800,2469583600,15850,15850,15850,15850,0
20230706,163700,2469583600,15850,15850,15850,15850,0
20230706,163600,2469583600,15850,15850,15850,15850,0
20230706,163500,2469583600,15850,15850,15850,15850,0
20230706,163400,2469583600,15850,15850,15850,15850,0
20230706,163300,2469583600,15850,15850,15850,15850,0
20230706,163200,2469583600,15850,15850,15850,15850,0
20230706,163100,2469583600,15850,15850,15850,15850,0
20230706,163000,2469583600,15850,15850,15850,15850,0
20230706,162900,2469583600,15850,15850,15850,15850,0
20230706,162800,2469583600,15850,15850,15850,15850,0
20230706,162700,2469583600,15850,15850,15850,15850,0
20230706,162600,2469583600,15850,15850,15850,15850,0
20230706,162500,2469583600,15850,15850,15850,15850,0
20230706,162400,2469583600,15850,15850,15850,15850,0
20230706,162300,2469583600,15850,15850,15850,15850,0
20230706,162200,2469583600,15850,15850,15850,15850,0
20230706,162100,2469583600,15850,15850,15850,15850,0
20230706,162000,2469583600,15850,15850,15850,15850,0
20230706,161900,2469583600,15850,15850,15850,15850,0
20230706,161800,2469583600,15850,15850,15850,15850,0
20230706,161700,2469583600,15850,15850,15850,15850,0
20230706,161600,2469583600,15850,15850,15850,15850,0
20230706,161500,2469583600,15850,15850,15850,15850,0
20230706,161400,2469583600,15850,15850,15850,15850,0
20230706,161300,2469583600,15850,15850,15850,15850,0
20230706,161200,2469583600,15850,15850,15850,15850,0
20230706,161100,2469583600,15850,15850,15850,15850,5323
20230706,161000,2469583600,15850,15850,15850,15850,0
20230706,160900,2469583600,15850,15850,15850,15850,0
20230706,160800,2469583600,15850,15850,15850,15850,0
20230706,160700,2469583600,15850,15850,15850,15850,0
20230706,160600,2469583600,15850,15850,15850,15850,0
20230706,160500,2469583600,15850,15850,15850,15850,0
20230706,160400,2469583600,15850,15850,15850,15850,0
20230706,160300,2469583600,15850,15850,15850,15850,0
20230706,160200,2469583600,15850,15850,15850,15850,0
20230706,160100,2469583600,15850,15850,15850,15850,0
20230706,160000,2469583600,15850,15850,15850,15850,0
20230706,155900,2469583600,15850,15850,15850,15850,0
20230706,155800,2469583600,15850,15850,15850,15850,0
20230706,155700,2469583600,15850,15850,15850,15850,0
20230706,155600,2469583600,15850,15850,15850,15850,0
20230706,155500,2469583600,15850,15850,15850,15850,0
20230706,155400,2469583600,15850,15850,15850,15850,0
20230706,155300,2469583600,15850,15850,15850,15850,0
20230706,155200,2469583600,15850,15850,15850,15850,0
20230706,155100,2469583600,15850,15850,15850,15850,0
20230706,155000,2469583600,15850,15850,15850,15850,0
20230706,154900,2469583600,15850,15850,15850,15850,0
20230706,154800,2469583600,15850,15850,15850,15850,0
20230706,154700,2469583600,15850,15850,15850,15850,0
20230706,154600,2469583600,15850,15850,15850,15850,0
20230706,154500,2469583600,15850,15850,15850,15850,0
20230706,154400,2469583600,15850,15850,15850,15850,0
20230706,154300,2469583600,15850,15850,15850,15850,0
20230706,154200,2469583600,15850,15850,15850,15850,0
20230706,154100,2469583600,15850,15850,15850,15850,5323
20230706,154000,2469583600,15850,15850,15850,15850,0
20230706,153900,2469583600,15850,15850,15850,15850,0
20230706,153800,2469583600,15850,15850,15850,15850,0
20230706,153700,2469583600,15850,15850,15850,15850,0
20230706,153600,2469583600,15850,15850,15850,15850,0
20230706,153500,2469583600,15850,15850,15850,15850,0
20230706,153400,2469583600,15850,15850,15850,15850,0
20230706,153300,2469583600,15850,15850,15850,15850,0
20230706,153200,2469583600,15850,15850,15850,15850,0
20230706,153100,2469583600,15850,15850,15850,15850,0
20230706,153000,2469583600,15850,15850,15850,15850,5323
20230706,152900,2385214050,15850,15850,15850,15850,0
20230706,152800,2385214050,15850,15850,15850,15850,0
20230706,152700,2385214050,15850,15850,15850,15850,0
20230706,152600,2385214050,15850,15850,15850,15850,0
20230706,152500,2385214050,15850,15850,15850,15850,0
20230706,152400,2385214050,15850,15850,15850,15850,0
20230706,152300,2385214050,15850,15850,15850,15850,0
20230706,152200,2385214050,15850,15850,15850,15850,0
20230706,152100,2385214050,15850,15850,15850,15850,0
20230706,152000,2385214050,15850,15850,15850,15850,0
20230706,151900,2385214050,15850,15850,15860,15850,319
20230706,151800,2380157720,15860,15860,15860,15860,402
20230706,151700,2373782000,15860,15860,15860,15850,156
20230706,151600,2371308050,15860,15850,15860,15850,135
20230706,151500,2369167010,15850,15860,15860,15850,886
20230706,151400,2355115060,15860,15860,15860,15860,2
20230706,151300,2355083340,15850,15860,15860,15850,165
20230706,151200,2352466460,15850,15850,15850,15850,1
20230706,151100,2352450610,15850,15860,15860,15850,677
20230706,151000,2341714790,15860,15860,15860,15860,11
20230706,150900,2341540330,15860,15860,15860,15860,16
20230706,150800,2341286570,15860,15860,15860,15860,66
20230706,150700,2340239810,15860,15860,15860,15860,1181
20230706,150600,2321509150,15860,15860,15860,15860,82
20230706,150500,2320208630,15860,15860,15860,15860,103
20230706,150400,2318575050,15850,15860,15860,15850,97
20230706,150300,2317037470,15850,15840,15850,15840,417
20230706,150200,2310431500,15830,15820,15830,15820,1995
20230706,150100,2278851720,15820,15820,15820,15820,91
20230706,150000,2277412100,15820,15820,15830,15820,753
20230706,145900,2265499050,15830,15820,15830,15820,87
20230706,145800,2264122320,15820,15820,15830,15820,203
20230706,145700,2260910730,15820,15820,15820,15820,138
20230706,145600,2258727570,15820,15830,15830,15820,163
20230706,145500,2256148320,15820,15820,15830,15820,474
20230706,145400,2248649630,15820,15830,15830,15820,606
20230706,145300,2239060210,15820,15820,15820,15820,228
20230706,145200,2235453250,15820,15820,15830,15820,76
20230706,145100,2234250910,15820,15840,15840,15820,708
20230706,145000,2223044460,15840,15840,15840,15830,159
20230706,144900,2220527370,15840,15840,15840,15830,248
20230706,144800,2216601010,15840,15840,15840,15830,106
20230706,144700,2214923010,15840,15840,15840,15830,6
20230706,144600,2214827980,15830,15840,15840,15830,255
20230706,144500,2210789810,15840,15850,15850,15840,61
20230706,144400,2209823520,15840,15840,15840,15830,631
20230706,144300,2199829350,15830,15830,15830,15830,218
20230706,144200,2196378410,15830,15830,15830,15830,221
20230706,144100,2192879980,15830,15820,15830,15820,81
20230706,144000,2191598150,15820,15830,15840,15820,156
20230706,143900,2189128830,15820,15830,15830,15820,1459
20230706,143800,2166034890,15820,15830,15830,15820,73
20230706,143700,2164879620,15820,15820,15830,15820,168
20230706,143600,2162221850,15820,15830,15830,15820,353
20230706,143500,2156636860,15820,15830,15830,15820,490
20230706,143400,2148885030,15830,15830,15840,15830,1404
20230706,143300,2126659690,15830,15840,15840,15830,87
20230706,143200,2125282190,15830,15840,15840,15830,183
20230706,143100,2122385120,15840,15830,15840,15830,570
20230706,143000,2113362000,15830,15830,15830,15830,652
20230706,142900,2103040840,15830,15830,15830,15830,202
20230706,142800,2099843180,15830,15830,15840,15830,723
20230706,142700,2088397960,15830,15830,15840,15830,575
20230706,142600,2079294360,15840,15840,15840,15830,531
20230706,142500,2070887130,15830,15840,15840,15830,432
20230706,142400,2064044830,15840,15840,15840,15830,1194
20230706,142300,2045136700,15840,15850,15850,15840,318
20230706,142200,2040096670,15850,15840,15850,15830,1422
20230706,142100,2017569020,15840,15840,15850,15840,545
20230706,142000,2008935720,15840,15840,15850,15840,510
20230706,141900,2000856520,15840,15840,15840,15840,593
20230706,141800,1991463400,15840,15850,15850,15840,394
20230706,141700,1985218560,15850,15850,15860,15850,561
20230706,141600,1976324460,15860,15860,15860,15850,425
20230706,141500,1969588080,15860,15860,15860,15850,529
20230706,141400,1961202520,15860,15860,15860,15850,531
20230706,141300,1952784230,15860,15860,15860,15860,231
20230706,141200,1949120570,15860,15860,15860,15860,128
20230706,141100,1947090490,15860,15850,15860,15850,307
20230706,141000,1942222050,15850,15860,15860,15850,138
20230706,140900,1940034450,15850,15840,15850,15840,485
20230706,140800,1932348400,15850,15850,15850,15840,92
20230706,140700,1930890220,15850,15850,15850,15850,431
20230706,140600,1924058870,15850,15850,15860,15850,216
20230706,140500,1920635230,15850,15860,15860,15850,341
20230706,140400,1915230340,15860,15850,15860,15850,197
20230706,140300,1912107550,15860,15850,15860,15850,373
20230706,140200,1906194870,15850,15860,15860,15850,387
20230706,140100,1900058890,15850,15860,15860,15850,396
20230706,140000,1893778360,15860,15860,15860,15860,36
20230706,135900,1893207400,15860,15860,15860,15860,171
20230706,135800,1890495340,15860,15850,15860,15850,428
20230706,135700,1883707840,15850,15850,15860,15850,439
20230706,135600,1876746360,15850,15850,15850,15850,166
20230706,135500,1874115260,15850,15850,15850,15840,166
20230706,135400,1871484740,15850,15830,15850,15830,536
20230706,135300,1862991280,15840,15830,15840,15830,1561
20230706,135200,1838268720,15830,15840,15840,15830,68
20230706,135100,1837192270,15830,15840,15840,15830,483
20230706,135000,1829543720,15830,15830,15840,15830,194
20230706,134900,1826472600,15830,15830,15830,15830,130
20230706,134800,1824414700,15830,15840,15840,15830,264
20230706,134700,1820235480,15830,15840,15840,15830,106
20230706,134600,1818557260,15830,15840,15840,15830,310
20230706,134500,1813648880,15840,15840,15840,15830,248
20230706,134400,1809722480,15840,15830,15840,15830,108
20230706,134300,1808012830,15840,15840,15840,15830,251
20230706,134200,1804038030,15830,15830,15830,15830,231
20230706,134100,1800381300,15840,15840,15840,15830,2094
20230706,134000,1767222190,15830,15830,15840,15830,218
20230706,133900,1763771220,15830,15840,15840,15830,216
20230706,133800,1760351930,15830,15830,15840,15830,107
20230706,133700,1758658110,15830,15830,15840,15830,162
20230706,133600,1756093640,15840,15840,15840,15830,906
20230706,133500,1741742650,15840,15830,15840,15830,319
20230706,133400,1736692770,15830,15840,15840,15830,411
20230706,133300,1730185000,15840,15840,15840,15830,519
20230706,133200,1721964490,15840,15840,15840,15830,694
20230706,133100,1710972590,15840,15840,15840,15840,487
20230706,133000,1703258510,15840,15850,15850,15840,101
20230706,132900,1701658660,15840,15840,15850,15840,495
20230706,132800,1693817600,15840,15840,15850,15840,266
20230706,132700,1689603030,15840,15850,15850,15840,946
20230706,132600,1674610380,15850,15850,15850,15850,215
20230706,132500,1671202630,15850,15850,15860,15850,214
20230706,132400,1667810230,15860,15850,15860,15850,219
20230706,132300,1664339030,15860,15870,15870,15860,1282
20230706,132200,1643999370,15870,15860,15870,15860,165
20230706,132100,1641382420,15870,15860,15870,15860,1355
20230706,132000,1619880150,15870,15880,15880,15870,653
20230706,131900,1609516960,15880,15880,15880,15870,114
20230706,131800,1607707230,15880,15890,15890,15880,655
20230706,131700,1597305620,15880,15890,15890,15880,253
20230706,131600,1593287150,15890,15910,15910,15880,1112
20230706,131500,1575611510,15910,15910,15910,15910,411
20230706,131400,1569072500,15910,15910,15910,15900,855
20230706,131300,1555477550,15910,15900,15910,15900,519
20230706,131200,1547221450,15900,15900,15900,15900,91
20230706,131100,1545774550,15900,15910,15910,15900,1084
20230706,131000,1528538840,15910,15930,15930,15910,748
20230706,130900,1516629430,15930,15940,15940,15930,381
20230706,130800,1510557100,15930,15960,15960,15930,1742
20230706,130700,1482772350,15970,15990,15990,15970,2314
20230706,130600,1445801490,15990,16000,16000,15990,2506
20230706,130500,1405710430,16000,16010,16010,16000,6828
20230706,130400,1296458370,16010,16010,16020,16010,127
20230706,130300,1294425090,16010,16010,16010,16010,147
20230706,130200,1292071620,16010,16010,16010,16010,28
20230706,130100,1291623340,16010,16010,16010,16010,131
20230706,130000,1289526030,16010,16010,16010,16010,5
20230706,125900,1289445980,16010,16010,16010,16010,31
20230706,125800,1288949670,16010,16010,16010,16010,179
20230706,125700,1286083880,16020,16010,16020,16010,70
20230706,125600,1284962680,16010,16010,16010,16010,5
20230706,125500,1284882630,16010,16010,16010,16010,100
20230706,125400,1283281630,16010,16010,16010,16010,341
20230706,125300,1277822220,16010,16010,16010,16010,34
20230706,125200,1277277880,16010,16010,16010,16010,32
20230706,125100,1276765560,16010,16010,16010,16010,137
20230706,125000,1274572190,16010,16010,16020,16010,2534
20230706,124900,1233995850,16010,16010,16020,16010,125
20230706,124800,1231994590,16020,16010,16020,16010,31
20230706,124700,1231498090,16010,16020,16020,16010,210
20230706,124600,1228134770,16020,16010,16020,16010,2117
20230706,124500,1194241570,16020,16020,16020,16010,92
20230706,124400,1192768050,16020,16020,16020,16020,56
20230706,124300,1191870930,16020,16020,16020,16010,259
20230706,124200,1187721810,16020,16020,16020,16020,296
20230706,124100,1182979890,16010,16020,16020,16010,385
20230706,124000,1176815590,16020,16020,16020,16020,150
20230706,123900,1174412590,16010,16010,16010,16010,0
20230706,123800,1174412590,16010,16030,16030,16010,1653
20230706,123700,1147930530,16030,16040,16040,16030,1482
20230706,123600,1124174010,16040,16040,16040,16040,100
20230706,123500,1122570010,16040,16040,16040,16030,58
20230706,123400,1121639840,16030,16030,16030,16030,95
20230706,123300,1120116990,16030,16030,16030,16030,120
20230706,123200,1118193390,16030,16040,16040,16030,317
20230706,123100,1113110710,16040,16030,16040,16030,195
20230706,123000,1109983120,16040,16040,16040,16040,20
20230706,122900,1109662320,16040,16040,16040,16040,626
20230706,122800,1099621280,16050,16050,16050,16050,26
20230706,122700,1099203980,16050,16050,16050,16050,348
20230706,122600,1093618580,16040,16040,16040,16040,93
20230706,122500,1092126860,16040,16040,16040,16040,10
20230706,122400,1091966460,16040,16040,16050,16040,70
20230706,122300,1090843060,16040,16040,16040,16040,148
20230706,122200,1088469140,16040,16050,16050,16040,841
20230706,122100,1074971250,16060,16050,16060,16050,7
20230706,122000,1074858880,16050,16050,16050,16050,32
20230706,121900,1074345280,16050,16050,16050,16050,6
20230706,121800,1074248980,16050,16050,16050,16050,38
20230706,121700,1073639080,16050,16050,16050,16050,100
20230706,121600,1072034080,16050,16050,16050,16050,2
20230706,121500,1072001980,16050,16050,16050,16050,18
20230706,121400,1071713080,16050,16060,16060,16050,49
20230706,121300,1070926500,16050,16050,16050,16050,0
20230706,121200,1070926500,16050,16050,16050,16050,20
20230706,121100,1070605500,16050,16050,16050,16050,10
20230706,121000,1070445000,16050,16050,16050,16050,174
20230706,120900,1067652300,16050,16060,16060,16050,235
20230706,120800,1063878750,16060,16050,16060,16050,60
20230706,120700,1062915650,16050,16050,16050,16050,3
20230706,120600,1062867500,16050,16050,16050,16050,511
20230706,120500,1054665950,16060,16060,16060,16060,54
20230706,120400,1053798710,16060,16060,16060,16050,50
20230706,120300,1052995760,16050,16060,16060,16050,58
20230706,120200,1052064660,16050,16050,16050,16050,10
20230706,120100,1051904160,16050,16060,16060,16050,8
20230706,120000,1051775740,16050,16050,16050,16050,10
20230706,115900,1051615240,16050,16060,16060,16050,50
20230706,115800,1050812630,16050,16050,16060,16050,70
20230706,115700,1049689030,16050,16050,16050,16050,105
20230706,115600,1048003780,16050,16060,16060,16050,122
20230706,115500,1046044780,16050,16050,16050,16050,115
20230706,115400,1044199030,16050,16050,16050,16050,283
20230706,115300,1039656880,16050,16050,16050,16050,30
20230706,115200,1039175380,16050,16050,16060,16050,16
20230706,115100,1038918520,16050,16050,16050,16050,79
20230706,115000,1037650570,16050,16050,16060,16050,198
20230706,114900,1034472050,16050,16050,16050,16050,118
20230706,114800,1032578150,16050,16050,16050,16050,104
20230706,114700,1030908950,16050,16050,16050,16050,22
20230706,114600,1030555850,16050,16050,16050,16050,36
20230706,114500,1029978050,16050,16060,16060,16050,15
20230706,114400,1029737200,16060,16060,16060,16050,876
20230706,114300,1015668690,16060,16070,16070,16060,205
20230706,114200,1012374500,16080,16070,16080,16070,519
20230706,114100,1004034150,16070,16070,16070,16070,28
20230706,114000,1003584190,16070,16070,16070,16070,10
20230706,113900,1003423490,16070,16070,16080,16070,240
20230706,113800,999566670,16070,16070,16070,16070,10
20230706,113700,999405970,16070,16070,16080,16070,35
20230706,113600,998843470,16070,16070,16070,16070,21
20230706,113500,998506000,16070,16070,16070,16070,29
20230706,113400,998039970,16070,16080,16080,16070,11
20230706,113300,997863190,16070,16070,16070,16070,405
20230706,113200,991354840,16070,16070,16070,16070,20
20230706,113100,991033440,16070,16070,16070,16070,28
20230706,113000,990583480,16070,16070,16070,16070,15
20230706,112900,990342430,16070,16070,16070,16070,10
20230706,112800,990181730,16070,16070,16070,16070,596
20230706,112700,980604010,16070,16070,16080,16070,349
20230706,112600,974992470,16070,16070,16070,16070,3
20230706,112500,974944260,16070,16070,16070,16070,33
20230706,112400,974413950,16070,16070,16070,16070,10
20230706,112300,974253250,16070,16070,16070,16070,0
20230706,112200,974253250,16070,16070,16070,16070,32
20230706,112100,973739010,16080,16070,16080,16070,202
20230706,112000,970491170,16070,16080,16080,16070,2
20230706,111900,970459020,16070,16070,16070,16070,152
20230706,111800,968016380,16080,16080,16080,16080,7
20230706,111700,967903820,16080,16070,16080,16070,117
20230706,111600,966022510,16070,16070,16070,16070,121
20230706,111500,964078040,16070,16080,16080,16070,184
20230706,111400,961120610,16070,16100,16100,16070,1066
20230706,111300,943980630,16090,16100,16100,16090,110
20230706,111200,942209760,16100,16100,16100,16100,228
20230706,111100,938538960,16100,16100,16100,16100,80
20230706,111000,937250960,16100,16100,16100,16100,5
20230706,110900,937170460,16100,16100,16100,16100,19
20230706,110800,936864560,16100,16100,16100,16100,43
20230706,110700,936172260,16100,16100,16100,16100,18
20230706,110600,935882460,16100,16100,16100,16100,66
20230706,110500,934819860,16100,16100,16100,16100,32
20230706,110400,934304660,16100,16100,16100,16100,100
20230706,110300,932694660,16110,16110,16110,16110,12
20230706,110200,932501340,16110,16110,16110,16110,0
20230706,110100,932501340,16110,16110,16110,16110,1
20230706,110000,932485230,16110,16110,16120,16110,1037
20230706,105900,915779030,16100,16110,16110,16100,3
20230706,105800,915730720,16110,16110,16110,16110,42
20230706,105700,915054100,16110,16110,16110,16110,46
20230706,105600,914313040,16100,16100,16100,16100,302
20230706,105500,909450840,16100,16090,16100,16090,6
20230706,105400,909354250,16100,16090,16100,16090,335
20230706,105300,903961820,16100,16090,16100,16090,456
20230706,105200,896623660,16090,16090,16090,16090,12
20230706,105100,896430580,16080,16080,16080,16080,275
20230706,105000,892008580,16080,16090,16090,16080,204
20230706,104900,888727910,16090,16090,16090,16090,97
20230706,104800,887167180,16090,16100,16100,16090,304
20230706,104700,882275430,16090,16090,16090,16090,85
20230706,104600,880907780,16090,16090,16090,16090,100
20230706,104500,879298780,16090,16090,16090,16090,100
20230706,104400,877689780,16100,16080,16100,16070,906
20230706,104300,863118380,16070,16070,16070,16070,403
20230706,104200,856642170,16060,16080,16080,16060,37
20230706,104100,856047490,16080,16070,16080,16070,62
20230706,104000,855050550,16070,16080,16080,16070,142
20230706,103900,852767530,16080,16060,16090,16000,4380
20230706,103800,782590300,16060,16070,16100,16060,353
20230706,103700,776917860,16060,16100,16100,16060,3978
20230706,103600,712966120,16100,16130,16130,16100,2584
20230706,103500,671358060,16120,16120,16120,16120,39
20230706,103400,670729380,16120,16130,16140,16120,19
20230706,103300,670422820,16130,16130,16130,16100,4012
20230706,103200,605798850,16130,16130,16130,16130,140
20230706,103100,603540650,16130,16120,16130,16110,949
20230706,103000,588236200,16120,16130,16130,16120,1062
20230706,102900,571116660,16130,16130,16130,16130,13
20230706,102800,570906970,16130,16130,16130,16130,30
20230706,102700,570423070,16130,16130,16130,16130,156
20230706,102600,567906790,16130,16130,16140,16130,26
20230706,102500,567487210,16130,16130,16130,16130,184
20230706,102400,564519290,16130,16140,16140,16130,92
20230706,102300,563035040,16130,16130,16130,16130,40
20230706,102200,562389840,16130,16130,16130,16130,306
20230706,102100,557454060,16130,16140,16140,16130,48
20230706,102000,556679380,16140,16140,16140,16130,5
20230706,101900,556598690,16140,16140,16140,16140,26
20230706,101800,556179050,16140,16140,16140,16140,2
20230706,101700,556146770,16140,16120,16140,16120,24
20230706,101600,555759550,16140,16140,16140,16130,200
20230706,101500,552532600,16130,16120,16140,16120,404
20230706,101400,546016470,16120,16120,16120,16120,100
20230706,101300,544404470,16120,16130,16140,16120,291
20230706,101200,539711330,16130,16130,16130,16130,157
20230706,101100,537178920,16130,16140,16140,16120,2726
20230706,101000,493200510,16140,16160,16160,16140,2643
20230706,100900,450518500,16160,16160,16160,16160,21
20230706,100800,450179140,16160,16160,16160,16160,36
20230706,100700,449597380,16160,16160,16160,16150,125
20230706,100600,447577500,16170,16160,16170,16160,39
20230706,100500,446946980,16150,16150,16150,16150,397
20230706,100400,440535430,16150,16150,16150,16150,3
20230706,100300,440486980,16150,16150,16150,16150,0
20230706,100200,440486980,16150,16150,16150,16150,80
20230706,100100,439194980,16150,16150,16150,16150,120
20230706,100000,437256980,16150,16150,16150,16150,161
20230706,095900,434656830,16150,16140,16150,16140,490
20230706,095800,426744340,16140,16150,16150,16140,301
20230706,095700,421885860,16140,16160,16190,16140,403
20230706,095600,415378120,16170,16160,16170,16150,180
20230706,095500,412470650,16160,16180,16180,16150,578
20230706,095400,403134180,16170,16160,16170,16160,253
20230706,095300,399045040,16160,16160,16160,16160,128
20230706,095200,396976560,16160,16160,16160,16160,57
20230706,095100,396055440,16160,16160,16160,16150,1004
20230706,095000,379834240,16160,16160,16170,16160,428
20230706,094900,372917420,16160,16180,16180,16160,156
20230706,094800,370393940,16200,16160,16200,16150,61
20230706,094700,369407750,16160,16150,16160,16150,157
20230706,094600,366872180,16150,16150,16150,16150,134
20230706,094500,364708080,16150,16150,16160,16140,1238
20230706,094400,344724480,16150,16150,16150,16140,217
20230706,094300,341219940,16150,16160,16160,16140,1995
20230706,094200,308995150,16160,16170,16170,16160,117
20230706,094100,307103340,16170,16180,16180,16170,757
20230706,094000,294860140,16180,16180,16180,16180,0
20230706,093900,294860140,16180,16180,16180,16180,92
20230706,093800,293371580,16180,16190,16210,16180,200
20230706,093700,290132960,16180,16190,16190,16180,103
20230706,093600,288466400,16190,16190,16190,16190,15
20230706,093500,288223550,16180,16180,16180,16180,256
20230706,093400,284081470,16180,16180,16190,16170,87
20230706,093300,282673840,16190,16170,16190,16170,59
20230706,093200,281719330,16180,16160,16180,16150,404
20230706,093100,275192900,16160,16170,16170,16160,17
20230706,093000,274918160,16160,16160,16160,16160,426
20230706,092900,268034000,16160,16160,16160,16160,346
20230706,092800,262442640,16160,16170,16170,16160,414
20230706,092700,255751740,16170,16170,16170,16160,88
20230706,092600,254329490,16170,16170,16170,16170,319
20230706,092500,249171260,16170,16170,16170,16160,691
20230706,092400,237998120,16180,16190,16190,16180,269
20230706,092300,233644910,16190,16200,16200,16190,242
20230706,092200,229726920,16200,16210,16210,16190,34
20230706,092100,229176430,16200,16200,16200,16170,2495
20230706,092000,188822500,16200,16180,16200,16180,351
20230706,091900,183139360,16180,16200,16210,16180,2017
20230706,091800,150479610,16200,16210,16210,16200,140
20230706,091700,148211600,16200,16210,16220,16190,341
20230706,091600,142686230,16210,16200,16210,16200,219
20230706,091500,139137800,16200,16210,16220,16200,374
20230706,091400,133074020,16210,16190,16210,16180,662
20230706,091300,122350780,16200,16180,16200,16170,1345
20230706,091200,100587360,16180,16170,16180,16170,365
20230706,091100,94683860,16180,16180,16180,16170,137
20230706,091000,92467210,16180,16190,16190,16170,1606
20230706,090900,66489170,16200,16190,16200,16190,56
20230706,090800,65582120,16190,16210,16220,16190,245
20230706,090700,61612380,16220,16230,16230,16220,18
20230706,090600,61320410,16240,16350,16350,16240,281
20230706,090500,56737630,16350,16350,16350,16350,333
20230706,090400,51293080,16350,16180,16350,16180,503
20230706,090300,43137960,16190,16210,16210,16170,856
20230706,090200,29278610,16200,16210,16210,16200,597
20230706,090100,19606450,16210,16220,16240,16210,495
20230706,090000,11582390,16210,16300,16310,16210,711