KissMeData/080160/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,194400,1241737160,16430,16430,16430,16430,2122
20230714,194300,1241737160,16430,16430,16430,16430,0
20230714,194200,1241737160,16430,16430,16430,16430,0
20230714,194100,1241737160,16430,16430,16430,16430,0
20230714,194000,1241737160,16430,16430,16430,16430,0
20230714,193900,1241737160,16430,16430,16430,16430,0
20230714,193800,1241737160,16430,16430,16430,16430,0
20230714,193700,1241737160,16430,16430,16430,16430,0
20230714,193600,1241737160,16430,16430,16430,16430,0
20230714,193500,1241737160,16430,16430,16430,16430,0
20230714,193400,1241737160,16430,16430,16430,16430,0
20230714,193300,1241737160,16430,16430,16430,16430,0
20230714,193200,1241737160,16430,16430,16430,16430,0
20230714,193100,1241737160,16430,16430,16430,16430,0
20230714,193000,1241737160,16430,16430,16430,16430,0
20230714,192900,1241737160,16430,16430,16430,16430,0
20230714,192800,1241737160,16430,16430,16430,16430,0
20230714,192700,1241737160,16430,16430,16430,16430,0
20230714,192600,1241737160,16430,16430,16430,16430,0
20230714,192500,1241737160,16430,16430,16430,16430,0
20230714,192400,1241737160,16430,16430,16430,16430,0
20230714,192300,1241737160,16430,16430,16430,16430,0
20230714,192200,1241737160,16430,16430,16430,16430,0
20230714,192100,1241737160,16430,16430,16430,16430,0
20230714,192000,1241737160,16430,16430,16430,16430,0
20230714,191900,1241737160,16430,16430,16430,16430,0
20230714,191800,1241737160,16430,16430,16430,16430,0
20230714,191700,1241737160,16430,16430,16430,16430,0
20230714,191600,1241737160,16430,16430,16430,16430,0
20230714,191500,1241737160,16430,16430,16430,16430,0
20230714,191400,1241737160,16430,16430,16430,16430,2122
20230714,191300,1241737160,16430,16430,16430,16430,0
20230714,191200,1241737160,16430,16430,16430,16430,0
20230714,191100,1241737160,16430,16430,16430,16430,0
20230714,191000,1241737160,16430,16430,16430,16430,0
20230714,190900,1241737160,16430,16430,16430,16430,0
20230714,190800,1241737160,16430,16430,16430,16430,0
20230714,190700,1241737160,16430,16430,16430,16430,0
20230714,190600,1241737160,16430,16430,16430,16430,0
20230714,190500,1241737160,16430,16430,16430,16430,0
20230714,190400,1241737160,16430,16430,16430,16430,0
20230714,190300,1241737160,16430,16430,16430,16430,0
20230714,190200,1241737160,16430,16430,16430,16430,0
20230714,190100,1241737160,16430,16430,16430,16430,0
20230714,190000,1241737160,16430,16430,16430,16430,0
20230714,185900,1241737160,16430,16430,16430,16430,0
20230714,185800,1241737160,16430,16430,16430,16430,0
20230714,185700,1241737160,16430,16430,16430,16430,0
20230714,185600,1241737160,16430,16430,16430,16430,0
20230714,185500,1241737160,16430,16430,16430,16430,0
20230714,185400,1241737160,16430,16430,16430,16430,0
20230714,185300,1241737160,16430,16430,16430,16430,0
20230714,185200,1241737160,16430,16430,16430,16430,0
20230714,185100,1241737160,16430,16430,16430,16430,0
20230714,185000,1241737160,16430,16430,16430,16430,0
20230714,184900,1241737160,16430,16430,16430,16430,0
20230714,184800,1241737160,16430,16430,16430,16430,0
20230714,184700,1241737160,16430,16430,16430,16430,0
20230714,184600,1241737160,16430,16430,16430,16430,0
20230714,184500,1241737160,16430,16430,16430,16430,0
20230714,184400,1241737160,16430,16430,16430,16430,2122
20230714,184300,1241737160,16430,16430,16430,16430,0
20230714,184200,1241737160,16430,16430,16430,16430,0
20230714,184100,1241737160,16430,16430,16430,16430,0
20230714,184000,1241737160,16430,16430,16430,16430,0
20230714,183900,1241737160,16430,16430,16430,16430,0
20230714,183800,1241737160,16430,16430,16430,16430,0
20230714,183700,1241737160,16430,16430,16430,16430,0
20230714,183600,1241737160,16430,16430,16430,16430,0
20230714,183500,1241737160,16430,16430,16430,16430,0
20230714,183400,1241737160,16430,16430,16430,16430,0
20230714,183300,1241737160,16430,16430,16430,16430,0
20230714,183200,1241737160,16430,16430,16430,16430,0
20230714,183100,1241737160,16430,16430,16430,16430,0
20230714,183000,1241737160,16430,16430,16430,16430,0
20230714,182900,1241737160,16430,16430,16430,16430,0
20230714,182800,1241737160,16430,16430,16430,16430,0
20230714,182700,1241737160,16430,16430,16430,16430,0
20230714,182600,1241737160,16430,16430,16430,16430,0
20230714,182500,1241737160,16430,16430,16430,16430,0
20230714,182400,1241737160,16430,16430,16430,16430,0
20230714,182300,1241737160,16430,16430,16430,16430,0
20230714,182200,1241737160,16430,16430,16430,16430,0
20230714,182100,1241737160,16430,16430,16430,16430,0
20230714,182000,1241737160,16430,16430,16430,16430,0
20230714,181900,1241737160,16430,16430,16430,16430,0
20230714,181800,1241737160,16430,16430,16430,16430,0
20230714,181700,1241737160,16430,16430,16430,16430,0
20230714,181600,1241737160,16430,16430,16430,16430,0
20230714,181500,1241737160,16430,16430,16430,16430,0
20230714,181400,1241737160,16430,16430,16430,16430,2122
20230714,181300,1241737160,16430,16430,16430,16430,0
20230714,181200,1241737160,16430,16430,16430,16430,0
20230714,181100,1241737160,16430,16430,16430,16430,0
20230714,181000,1241737160,16430,16430,16430,16430,0
20230714,180900,1241737160,16430,16430,16430,16430,0
20230714,180800,1241737160,16430,16430,16430,16430,0
20230714,180700,1241737160,16430,16430,16430,16430,0
20230714,180600,1241737160,16430,16430,16430,16430,0
20230714,180500,1241737160,16430,16430,16430,16430,0
20230714,180400,1241737160,16430,16430,16430,16430,0
20230714,180300,1241737160,16430,16430,16430,16430,0
20230714,180200,1241737160,16430,16430,16430,16430,0
20230714,180100,1241737160,16430,16430,16430,16430,0
20230714,180000,1241737160,16430,16430,16430,16430,0
20230714,175900,1241737160,16430,16430,16430,16430,0
20230714,175800,1241737160,16430,16430,16430,16430,0
20230714,175700,1241737160,16430,16430,16430,16430,0
20230714,175600,1241737160,16430,16430,16430,16430,0
20230714,175500,1241737160,16430,16430,16430,16430,0
20230714,175400,1241737160,16430,16430,16430,16430,0
20230714,175300,1241737160,16430,16430,16430,16430,0
20230714,175200,1241737160,16430,16430,16430,16430,0
20230714,175100,1241737160,16430,16430,16430,16430,0
20230714,175000,1241737160,16430,16430,16430,16430,0
20230714,174900,1241737160,16430,16430,16430,16430,0
20230714,174800,1241737160,16430,16430,16430,16430,0
20230714,174700,1241737160,16430,16430,16430,16430,0
20230714,174600,1241737160,16430,16430,16430,16430,0
20230714,174500,1241737160,16430,16430,16430,16430,0
20230714,174400,1241737160,16430,16430,16430,16430,2122
20230714,174300,1241737160,16430,16430,16430,16430,0
20230714,174200,1241737160,16430,16430,16430,16430,0
20230714,174100,1241737160,16430,16430,16430,16430,0
20230714,174000,1241737160,16430,16430,16430,16430,0
20230714,173900,1241737160,16430,16430,16430,16430,0
20230714,173800,1241737160,16430,16430,16430,16430,0
20230714,173700,1241737160,16430,16430,16430,16430,0
20230714,173600,1241737160,16430,16430,16430,16430,0
20230714,173500,1241737160,16430,16430,16430,16430,0
20230714,173400,1241737160,16430,16430,16430,16430,0
20230714,173300,1241737160,16430,16430,16430,16430,0
20230714,173200,1241737160,16430,16430,16430,16430,0
20230714,173100,1241737160,16430,16430,16430,16430,0
20230714,173000,1241737160,16430,16430,16430,16430,0
20230714,172900,1241737160,16430,16430,16430,16430,0
20230714,172800,1241737160,16430,16430,16430,16430,0
20230714,172700,1241737160,16430,16430,16430,16430,0
20230714,172600,1241737160,16430,16430,16430,16430,0
20230714,172500,1241737160,16430,16430,16430,16430,0
20230714,172400,1241737160,16430,16430,16430,16430,0
20230714,172300,1241737160,16430,16430,16430,16430,0
20230714,172200,1241737160,16430,16430,16430,16430,0
20230714,172100,1241737160,16430,16430,16430,16430,0
20230714,172000,1241737160,16430,16430,16430,16430,0
20230714,171900,1241737160,16430,16430,16430,16430,0
20230714,171800,1241737160,16430,16430,16430,16430,0
20230714,171700,1241737160,16430,16430,16430,16430,0
20230714,171600,1241737160,16430,16430,16430,16430,0
20230714,171500,1241737160,16430,16430,16430,16430,0
20230714,171400,1241737160,16430,16430,16430,16430,2122
20230714,171300,1241737160,16430,16430,16430,16430,0
20230714,171200,1241737160,16430,16430,16430,16430,0
20230714,171100,1241737160,16430,16430,16430,16430,0
20230714,171000,1241737160,16430,16430,16430,16430,0
20230714,170900,1241737160,16430,16430,16430,16430,0
20230714,170800,1241737160,16430,16430,16430,16430,0
20230714,170700,1241737160,16430,16430,16430,16430,0
20230714,170600,1241737160,16430,16430,16430,16430,0
20230714,170500,1241737160,16430,16430,16430,16430,0
20230714,170400,1241737160,16430,16430,16430,16430,0
20230714,170300,1241737160,16430,16430,16430,16430,0
20230714,170200,1241737160,16430,16430,16430,16430,0
20230714,170100,1241737160,16430,16430,16430,16430,0
20230714,170000,1241737160,16430,16430,16430,16430,0
20230714,165900,1241737160,16430,16430,16430,16430,0
20230714,165800,1241737160,16430,16430,16430,16430,0
20230714,165700,1241737160,16430,16430,16430,16430,0
20230714,165600,1241737160,16430,16430,16430,16430,0
20230714,165500,1241737160,16430,16430,16430,16430,0
20230714,165400,1241737160,16430,16430,16430,16430,0
20230714,165300,1241737160,16430,16430,16430,16430,0
20230714,165200,1241737160,16430,16430,16430,16430,0
20230714,165100,1241737160,16430,16430,16430,16430,0
20230714,165000,1241737160,16430,16430,16430,16430,0
20230714,164900,1241737160,16430,16430,16430,16430,0
20230714,164800,1241737160,16430,16430,16430,16430,0
20230714,164700,1241737160,16430,16430,16430,16430,0
20230714,164600,1241737160,16430,16430,16430,16430,0
20230714,164500,1241737160,16430,16430,16430,16430,0
20230714,164400,1241737160,16430,16430,16430,16430,2122
20230714,164300,1241737160,16430,16430,16430,16430,0
20230714,164200,1241737160,16430,16430,16430,16430,0
20230714,164100,1241737160,16430,16430,16430,16430,0
20230714,164000,1241737160,16430,16430,16430,16430,0
20230714,163900,1241737160,16430,16430,16430,16430,0
20230714,163800,1241737160,16430,16430,16430,16430,0
20230714,163700,1241737160,16430,16430,16430,16430,0
20230714,163600,1241737160,16430,16430,16430,16430,0
20230714,163500,1241737160,16430,16430,16430,16430,0
20230714,163400,1241737160,16430,16430,16430,16430,0
20230714,163300,1241737160,16430,16430,16430,16430,0
20230714,163200,1241737160,16430,16430,16430,16430,0
20230714,163100,1241737160,16430,16430,16430,16430,0
20230714,163000,1241737160,16430,16430,16430,16430,0
20230714,162900,1241737160,16430,16430,16430,16430,0
20230714,162800,1241737160,16430,16430,16430,16430,0
20230714,162700,1241737160,16430,16430,16430,16430,0
20230714,162600,1241737160,16430,16430,16430,16430,0
20230714,162500,1241737160,16430,16430,16430,16430,0
20230714,162400,1241737160,16430,16430,16430,16430,0
20230714,162300,1241737160,16430,16430,16430,16430,0
20230714,162200,1241737160,16430,16430,16430,16430,0
20230714,162100,1241737160,16430,16430,16430,16430,0
20230714,162000,1241737160,16430,16430,16430,16430,0
20230714,161900,1241737160,16430,16430,16430,16430,0
20230714,161800,1241737160,16430,16430,16430,16430,0
20230714,161700,1241737160,16430,16430,16430,16430,0
20230714,161600,1241737160,16430,16430,16430,16430,0
20230714,161500,1241737160,16430,16430,16430,16430,0
20230714,161400,1241737160,16430,16430,16430,16430,2122
20230714,161300,1241737160,16430,16430,16430,16430,0
20230714,161200,1241737160,16430,16430,16430,16430,0
20230714,161100,1241737160,16430,16430,16430,16430,0
20230714,161000,1241737160,16430,16430,16430,16430,0
20230714,160900,1241737160,16430,16430,16430,16430,0
20230714,160800,1241737160,16430,16430,16430,16430,0
20230714,160700,1241737160,16430,16430,16430,16430,0
20230714,160600,1241737160,16430,16430,16430,16430,0
20230714,160500,1241737160,16430,16430,16430,16430,0
20230714,160400,1241737160,16430,16430,16430,16430,0
20230714,160300,1241737160,16430,16430,16430,16430,0
20230714,160200,1241737160,16430,16430,16430,16430,0
20230714,160100,1241737160,16430,16430,16430,16430,0
20230714,160000,1241737160,16430,16430,16430,16430,0
20230714,155900,1241737160,16430,16430,16430,16430,0
20230714,155800,1241737160,16430,16430,16430,16430,0
20230714,155700,1241737160,16430,16430,16430,16430,0
20230714,155600,1241737160,16430,16430,16430,16430,0
20230714,155500,1241737160,16430,16430,16430,16430,0
20230714,155400,1241737160,16430,16430,16430,16430,0
20230714,155300,1241737160,16430,16430,16430,16430,0
20230714,155200,1241737160,16430,16430,16430,16430,0
20230714,155100,1241737160,16430,16430,16430,16430,0
20230714,155000,1241737160,16430,16430,16430,16430,0
20230714,154900,1241737160,16430,16430,16430,16430,0
20230714,154800,1241737160,16430,16430,16430,16430,0
20230714,154700,1241737160,16430,16430,16430,16430,0
20230714,154600,1241737160,16430,16430,16430,16430,0
20230714,154500,1241737160,16430,16430,16430,16430,0
20230714,154400,1241737160,16430,16430,16430,16430,2122
20230714,154300,1241737160,16430,16430,16430,16430,0
20230714,154200,1241737160,16430,16430,16430,16430,0
20230714,154100,1241737160,16430,16430,16430,16430,0
20230714,154000,1241737160,16430,16430,16430,16430,0
20230714,153900,1241737160,16430,16430,16430,16430,0
20230714,153800,1241737160,16430,16430,16430,16430,0
20230714,153700,1241737160,16430,16430,16430,16430,0
20230714,153600,1241737160,16430,16430,16430,16430,0
20230714,153500,1241737160,16430,16430,16430,16430,0
20230714,153400,1241737160,16430,16430,16430,16430,0
20230714,153300,1241737160,16430,16430,16430,16430,0
20230714,153200,1241737160,16430,16430,16430,16430,0
20230714,153100,1241737160,16430,16430,16430,16430,0
20230714,153000,1241737160,16430,16430,16430,16430,2122
20230714,152900,1206872700,16430,16430,16430,16430,0
20230714,152800,1206872700,16430,16430,16430,16430,0
20230714,152700,1206872700,16430,16430,16430,16430,0
20230714,152600,1206872700,16430,16430,16430,16430,0
20230714,152500,1206872700,16430,16430,16430,16430,0
20230714,152400,1206872700,16430,16430,16430,16430,0
20230714,152300,1206872700,16430,16430,16430,16430,0
20230714,152200,1206872700,16430,16430,16430,16430,0
20230714,152100,1206872700,16430,16430,16430,16430,0
20230714,152000,1206872700,16430,16430,16430,16430,0
20230714,151900,1206872700,16430,16420,16430,16410,165
20230714,151800,1204162240,16420,16420,16420,16420,84
20230714,151700,1202782960,16410,16400,16410,16400,70
20230714,151600,1201634340,16400,16400,16400,16400,55
20230714,151500,1200732340,16400,16400,16400,16390,378
20230714,151400,1194533150,16400,16400,16400,16400,88
20230714,151300,1193089950,16400,16400,16400,16400,781
20230714,151200,1180281550,16400,16400,16400,16400,13
20230714,151100,1180068350,16390,16400,16400,16390,63
20230714,151000,1179035770,16400,16400,16400,16390,1953
20230714,150900,1147006840,16410,16410,16410,16410,0
20230714,150800,1147006840,16410,16410,16410,16410,67
20230714,150700,1145907370,16400,16410,16410,16400,1095
20230714,150600,1127939560,16420,16420,16420,16410,116
20230714,150500,1126034940,16420,16420,16420,16420,0
20230714,150400,1126034940,16420,16420,16420,16420,0
20230714,150300,1126034940,16420,16420,16420,16420,12
20230714,150200,1125837900,16410,16420,16420,16410,19
20230714,150100,1125525940,16420,16420,16420,16420,45
20230714,150000,1124787040,16420,16420,16420,16420,548
20230714,145900,1115788880,16420,16420,16420,16420,0
20230714,145800,1115788880,16420,16420,16420,16420,0
20230714,145700,1115788880,16420,16420,16420,16420,90
20230714,145600,1114311080,16420,16420,16420,16420,29
20230714,145500,1113834900,16430,16430,16430,16430,0
20230714,145400,1113834900,16430,16430,16430,16430,20
20230714,145300,1113506300,16430,16420,16430,16420,24
20230714,145200,1113112000,16420,16420,16420,16420,464
20230714,145100,1105493120,16410,16410,16410,16410,0
20230714,145000,1105493120,16410,16410,16410,16410,10
20230714,144900,1105329020,16410,16410,16410,16410,0
20230714,144800,1105329020,16410,16410,16410,16410,51
20230714,144700,1104492110,16410,16410,16410,16410,14
20230714,144600,1104262370,16410,16410,16410,16410,32
20230714,144500,1103737250,16400,16410,16410,16400,207
20230714,144400,1100340530,16400,16410,16410,16400,99
20230714,144300,1098716410,16410,16410,16410,16410,7
20230714,144200,1098601540,16410,16410,16410,16410,99
20230714,144100,1096976950,16410,16410,16410,16410,12
20230714,144000,1096780030,16410,16410,16410,16410,30
20230714,143900,1096287730,16410,16410,16410,16410,71
20230714,143800,1095122620,16410,16410,16410,16410,12
20230714,143700,1094925700,16400,16400,16410,16400,114
20230714,143600,1093055970,16400,16400,16400,16400,330
20230714,143500,1087643970,16400,16400,16400,16400,20
20230714,143400,1087315970,16400,16390,16400,16390,169
20230714,143300,1084545520,16400,16400,16400,16400,12
20230714,143200,1084348720,16390,16400,16400,16390,513
20230714,143100,1075940520,16390,16400,16400,16390,590
20230714,143000,1066265950,16400,16390,16400,16390,112
20230714,142900,1064429300,16390,16400,16400,16390,1050
20230714,142800,1047209790,16400,16400,16400,16400,43
20230714,142700,1046504590,16400,16400,16400,16400,41
20230714,142600,1045832190,16420,16400,16420,16400,27
20230714,142500,1045389370,16400,16400,16400,16400,41
20230714,142400,1044716970,16400,16400,16400,16400,28
20230714,142300,1044257770,16420,16400,16420,16400,1110
20230714,142200,1026051570,16420,16410,16420,16400,433
20230714,142100,1018946400,16400,16410,16410,16400,2158
20230714,142000,983534280,16410,16410,16410,16410,81
20230714,141900,982205070,16410,16410,16410,16410,28
20230714,141800,981745590,16410,16420,16420,16410,49
20230714,141700,980941410,16420,16420,16420,16420,1
20230714,141600,980924990,16410,16420,16420,16410,33
20230714,141500,980383410,16420,16440,16440,16410,76
20230714,141400,979135320,16450,16440,16450,16440,101
20230714,141300,977474820,16440,16450,16450,16440,224
20230714,141200,973791490,16450,16450,16450,16450,39
20230714,141100,973149940,16450,16450,16450,16450,27
20230714,141000,972705790,16450,16460,16460,16450,10
20230714,140900,972541280,16450,16450,16450,16450,27
20230714,140800,972097130,16450,16450,16450,16450,59
20230714,140700,971126580,16450,16450,16450,16450,27
20230714,140600,970682430,16450,16450,16450,16450,40
20230714,140500,970024430,16450,16450,16450,16450,27
20230714,140400,969580280,16460,16450,16460,16450,26
20230714,140300,969152570,16460,16460,16460,16460,21
20230714,140200,968806910,16460,16460,16460,16460,51
20230714,140100,967967450,16460,16470,16470,16460,66
20230714,140000,966880680,16470,16470,16470,16460,30
20230714,135900,966386850,16450,16450,16450,16450,40
20230714,135800,965728850,16450,16450,16450,16450,28
20230714,135700,965268250,16470,16470,16470,16470,71
20230714,135600,964098880,16480,16530,16530,16480,28
20230714,135500,963637240,16470,16470,16470,16470,27
20230714,135400,963192550,16530,16510,16530,16460,594
20230714,135300,953385440,16520,16420,16520,16410,2324
20230714,135200,915149000,16420,16410,16420,16410,40
20230714,135100,914492460,16410,16410,16410,16410,43
20230714,135000,913786830,16410,16410,16410,16410,0
20230714,134900,913786830,16410,16410,16420,16410,41
20230714,134800,913114010,16410,16410,16410,16410,27
20230714,134700,912670940,16410,16420,16420,16410,322
20230714,134600,907383950,16420,16420,16420,16420,26
20230714,134500,906957030,16420,16410,16420,16410,58
20230714,134400,906004930,16410,16410,16410,16410,15
20230714,134300,905758780,16410,16420,16420,16410,225
20230714,134200,902064560,16410,16420,16420,16410,423
20230714,134100,895119140,16420,16420,16420,16420,37
20230714,134000,894511600,16420,16420,16420,16420,25
20230714,133900,894101100,16420,16420,16420,16420,41
20230714,133800,893427880,16420,16420,16420,16420,26
20230714,133700,893000960,16420,16420,16420,16420,15
20230714,133600,892754660,16420,16420,16420,16420,58
20230714,133500,891802300,16420,16420,16420,16420,139
20230714,133400,889519920,16430,16420,16430,16420,167
20230714,133300,886777740,16420,16420,16420,16410,28
20230714,133200,886318220,16420,16410,16420,16410,104
20230714,133100,884611150,16410,16410,16410,16410,3
20230714,133000,884561920,16410,16410,16410,16410,42
20230714,132900,883872700,16410,16420,16420,16410,63
20230714,132800,882838510,16410,16410,16410,16410,41
20230714,132700,882165700,16410,16420,16420,16410,28
20230714,132600,881706210,16410,16410,16410,16410,159
20230714,132500,879097020,16420,16430,16430,16400,1889
20230714,132400,848096520,16420,16420,16420,16420,48
20230714,132300,847308360,16420,16420,16430,16420,380
20230714,132200,841067040,16420,16420,16430,16420,422
20230714,132100,834136550,16410,16410,16410,16410,24
20230714,132000,833742710,16420,16420,16420,16410,77
20230714,131900,832478640,16420,16420,16420,16410,118
20230714,131800,830541090,16420,16420,16420,16420,133
20230714,131700,828357230,16420,16430,16430,16420,245
20230714,131600,824333480,16420,16420,16420,16420,40
20230714,131500,823676680,16420,16420,16420,16420,28
20230714,131400,823216920,16420,16420,16420,16420,25
20230714,131300,822806420,16430,16420,16430,16420,37
20230714,131200,822198780,16420,16410,16420,16410,104
20230714,131100,820491360,16410,16410,16410,16410,15
20230714,131000,820245210,16410,16410,16410,16410,29
20230714,130900,819769320,16410,16410,16410,16410,143
20230714,130800,817422690,16410,16410,16410,16400,167
20230714,130700,814682500,16400,16410,16410,16400,618
20230714,130600,804546580,16410,16410,16410,16400,59
20230714,130500,803578660,16410,16410,16410,16410,311
20230714,130400,798475150,16410,16430,16430,16410,515
20230714,130300,790020750,16430,16430,16430,16430,76
20230714,130200,788772070,16440,16440,16450,16430,274
20230714,130100,784265930,16440,16430,16440,16430,54
20230714,130000,783378460,16430,16430,16430,16420,41
20230714,125900,782705070,16430,16420,16430,16420,94
20230714,125800,781160920,16430,16410,16430,16410,293
20230714,125700,776351780,16400,16400,16410,16400,54
20230714,125600,775466060,16410,16410,16410,16410,968
20230714,125500,759581180,16400,16410,16410,16400,190
20230714,125400,756465170,16400,16400,16400,16400,70
20230714,125300,755317170,16410,16410,16410,16400,35
20230714,125200,754743060,16400,16400,16400,16400,83
20230714,125100,753381860,16400,16400,16400,16400,50
20230714,125000,752561860,16400,16400,16400,16400,92
20230714,124900,751053060,16400,16410,16410,16400,75
20230714,124800,749822850,16410,16400,16410,16400,35
20230714,124700,749248750,16400,16400,16400,16400,67
20230714,124600,748149950,16400,16400,16400,16400,25
20230714,124500,747739950,16410,16400,16410,16400,165
20230714,124400,745033820,16400,16400,16400,16400,0
20230714,124300,745033820,16400,16400,16400,16400,93
20230714,124200,743508620,16400,16400,16400,16400,28
20230714,124100,743049420,16400,16400,16400,16400,45
20230714,124000,742311420,16400,16400,16400,16400,43
20230714,123900,741606220,16400,16400,16400,16400,56
20230714,123800,740687820,16400,16400,16400,16400,65
20230714,123700,739621820,16400,16400,16400,16400,27
20230714,123600,739179020,16400,16400,16400,16400,57
20230714,123500,738244220,16400,16410,16410,16400,262
20230714,123400,733945090,16400,16400,16400,16400,385
20230714,123300,727631090,16410,16410,16410,16410,334
20230714,123200,722150150,16420,16410,16420,16410,45
20230714,123100,721411510,16410,16410,16410,16410,15
20230714,123000,721165360,16410,16410,16410,16410,28
20230714,122900,720705880,16410,16410,16410,16410,28
20230714,122800,720246400,16410,16410,16410,16410,44
20230714,122700,719524360,16410,16400,16410,16400,123
20230714,122600,717506190,16400,16400,16400,16400,43
20230714,122500,716800990,16410,16410,16410,16410,174
20230714,122400,713945650,16400,16390,16400,16390,289
20230714,122300,709208130,16380,16380,16390,16380,123
20230714,122200,707193130,16380,16380,16380,16380,25
20230714,122100,706783630,16380,16380,16380,16380,42
20230714,122000,706095670,16380,16380,16380,16380,26
20230714,121900,705669790,16390,16380,16390,16380,112
20230714,121800,703834390,16380,16380,16380,16380,6
20230714,121700,703736110,16380,16380,16380,16380,39
20230714,121600,703097290,16380,16390,16390,16380,38
20230714,121500,702474740,16390,16390,16390,16380,73
20230714,121400,701278520,16380,16380,16380,16380,111
20230714,121300,699460340,16380,16380,16390,16380,56
20230714,121200,698542750,16390,16380,16390,16380,342
20230714,121100,692939790,16390,16390,16390,16380,199
20230714,121000,689678330,16380,16390,16390,16380,55
20230714,120900,688777130,16390,16400,16410,16390,102
20230714,120800,687104290,16400,16390,16430,16390,320
20230714,120700,681855440,16380,16380,16380,16380,142
20230714,120600,679529480,16390,16380,16390,16380,41
20230714,120500,678857750,16380,16380,16380,16380,15
20230714,120400,678612050,16380,16380,16380,16380,27
20230714,120300,678169790,16380,16390,16390,16380,205
20230714,120200,674810090,16380,16380,16380,16380,51
20230714,120100,673974710,16380,16380,16380,16380,704
20230714,120000,662443190,16380,16380,16380,16380,68
20230714,115900,661329350,16380,16380,16380,16380,625
20230714,115800,651091850,16390,16390,16390,16390,156
20230714,115700,648535010,16390,16390,16390,16390,48
20230714,115600,647748290,16390,16390,16390,16390,25
20230714,115500,647338540,16390,16390,16390,16390,88
20230714,115400,645896220,16390,16390,16400,16390,153
20230714,115300,643388540,16390,16390,16390,16390,16
20230714,115200,643126300,16390,16390,16390,16390,19
20230714,115100,642814890,16390,16390,16400,16390,105
20230714,115000,641093720,16390,16390,16390,16390,67
20230714,114900,639995590,16380,16380,16380,16380,25
20230714,114800,639586090,16380,16390,16390,16380,43
20230714,114700,638881510,16390,16390,16390,16390,26
20230714,114600,638455370,16390,16380,16390,16380,132
20230714,114500,636292160,16380,16380,16380,16380,0
20230714,114400,636292160,16380,16390,16390,16380,26
20230714,114300,635866270,16380,16380,16380,16380,443
20230714,114200,628609930,16380,16380,16380,16380,24
20230714,114100,628216810,16390,16380,16390,16380,50
20230714,114000,627397800,16380,16380,16380,16380,25
20230714,113900,626988300,16380,16380,16380,16380,38
20230714,113800,626365860,16380,16390,16390,16380,500
20230714,113700,618171120,16390,16390,16390,16390,26
20230714,113600,617744980,16390,16390,16390,16390,243
20230714,113500,613762210,16390,16390,16400,16390,390
20230714,113400,607370100,16390,16380,16390,16380,71
20230714,113300,606207020,16390,16380,16390,16380,50
20230714,113200,605387980,16380,16380,16380,16380,116
20230714,113100,603487900,16380,16390,16390,16380,48
20230714,113000,602701650,16380,16380,16390,16380,46
20230714,112900,601948160,16380,16380,16390,16380,45
20230714,112800,601211050,16380,16380,16380,16380,27
20230714,112700,600768790,16380,16380,16390,16380,144
20230714,112600,598409070,16380,16380,16390,16380,146
20230714,112500,596017570,16380,16380,16380,16380,16
20230714,112400,595755490,16380,16390,16390,16380,96
20230714,112300,594182310,16380,16380,16380,16380,48
20230714,112200,593396070,16390,16380,16390,16380,69
20230714,112100,592265740,16380,16380,16390,16380,46
20230714,112000,591512250,16390,16380,16390,16380,440
20230714,111900,584305040,16380,16390,16390,16380,14
20230714,111800,584075610,16380,16380,16390,16380,48
20230714,111700,583289320,16380,16390,16390,16380,89
20230714,111600,581831040,16390,16380,16390,16380,75
20230714,111500,580602040,16390,16380,16390,16380,33
20230714,111400,580061450,16390,16380,16390,16380,25
20230714,111300,579651940,16390,16380,16390,16380,43
20230714,111200,578947590,16380,16380,16380,16380,175
20230714,111100,576081090,16370,16370,16380,16370,94
20230714,111000,574541830,16370,16370,16370,16370,58
20230714,110900,573592370,16370,16380,16380,16370,63
20230714,110800,572560850,16380,16390,16390,16380,54
20230714,110700,571676230,16380,16380,16380,16380,300
20230714,110600,566762230,16380,16380,16390,16380,41
20230714,110500,566090490,16380,16380,16380,16380,27
20230714,110400,565648230,16380,16400,16400,16380,26
20230714,110300,565222330,16400,16400,16400,16400,135
20230714,110200,563008330,16400,16380,16400,16380,286
20230714,110100,558321380,16380,16380,16390,16380,67
20230714,110000,557223690,16390,16380,16390,16380,96
20230714,105900,555651200,16380,16370,16380,16370,425
20230714,105800,548691040,16370,16370,16370,16370,45
20230714,105700,547954390,16370,16370,16370,16370,26
20230714,105600,547528770,16370,16370,16370,16370,66
20230714,105500,546448350,16370,16370,16370,16370,34
20230714,105400,545891770,16370,16380,16380,16370,87
20230714,105300,544467540,16370,16370,16380,16370,57
20230714,105200,543534370,16380,16380,16380,16380,10
20230714,105100,543370570,16370,16380,16380,16370,63
20230714,105000,542339050,16370,16380,16380,16370,72
20230714,104900,541160050,16370,16380,16380,16370,64
20230714,104800,540112160,16380,16390,16410,16380,567
20230714,104700,530822070,16400,16380,16400,16380,312
20230714,104600,525709200,16390,16390,16390,16390,2
20230714,104500,525676420,16380,16390,16390,16380,45
20230714,104400,524939310,16390,16390,16390,16380,194
20230714,104300,521759930,16400,16390,16400,16390,82
20230714,104200,520415570,16390,16390,16400,16390,72
20230714,104100,519235480,16400,16390,16400,16390,26
20230714,104000,518809320,16400,16390,16400,16390,47
20230714,103900,518038940,16400,16390,16400,16390,44
20230714,103800,517317580,16390,16400,16400,16390,51
20230714,103700,516481680,16400,16410,16410,16390,62
20230714,103600,515465200,16410,16400,16410,16400,85
20230714,103500,514071180,16410,16400,16410,16400,78
20230714,103400,512791970,16400,16400,16400,16400,24
20230714,103300,512398370,16400,16410,16410,16400,265
20230714,103200,508052260,16400,16400,16410,16400,38
20230714,103100,507429020,16410,16410,16410,16410,24
20230714,103000,507035180,16400,16400,16400,16390,50
20230714,102900,506215240,16400,16390,16400,16390,54
20230714,102800,505330170,16390,16390,16390,16390,10
20230714,102700,505166270,16390,16390,16390,16390,0
20230714,102600,505166270,16390,16380,16390,16380,74
20230714,102500,503954140,16370,16380,16380,16370,44
20230714,102400,503233850,16380,16380,16380,16380,102
20230714,102300,501563090,16380,16380,16380,16380,21
20230714,102200,501219110,16380,16380,16380,16380,10
20230714,102100,501055310,16380,16380,16380,16370,169
20230714,102000,498287650,16370,16370,16370,16370,6059
20230714,101900,399101820,16370,16370,16370,16370,100
20230714,101800,397464820,16370,16380,16380,16370,1000
20230714,101700,381086150,16380,16380,16380,16380,10
20230714,101600,380922350,16380,16390,16390,16380,623
20230714,101500,370717280,16400,16390,16400,16390,257
20230714,101400,366505030,16380,16390,16390,16380,278
20230714,101300,361948860,16390,16380,16390,16380,22
20230714,101200,361588490,16390,16390,16390,16380,112
20230714,101100,359753080,16390,16390,16390,16380,544
20230714,101000,350837150,16390,16380,16390,16380,45
20230714,100900,350099840,16380,16380,16380,16380,41
20230714,100800,349428260,16380,16380,16380,16380,24
20230714,100700,349035140,16390,16380,16390,16380,26
20230714,100600,348609250,16390,16380,16390,16380,226
20230714,100500,344907360,16390,16410,16410,16390,1028
20230714,100400,328050330,16400,16410,16410,16400,235
20230714,100300,324196270,16410,16410,16410,16400,34
20230714,100200,323638630,16400,16410,16410,16400,28
20230714,100100,323179170,16400,16410,16410,16400,51
20230714,100000,322342570,16410,16400,16410,16400,90
20230714,095900,320866360,16410,16410,16410,16410,11
20230714,095800,320685850,16400,16400,16410,16400,29
20230714,095700,320210240,16400,16400,16410,16400,244
20230714,095600,316208630,16410,16410,16410,16400,15
20230714,095500,315962610,16400,16420,16420,16400,27
20230714,095400,315519490,16410,16410,16410,16410,91
20230714,095300,314026180,16400,16420,16420,16400,177
20230714,095200,311122850,16410,16420,16420,16410,57
20230714,095100,310187000,16430,16420,16430,16400,14
20230714,095000,309957130,16420,16400,16420,16400,39
20230714,094900,309317260,16400,16420,16420,16400,272
20230714,094800,304855110,16420,16410,16420,16410,284
20230714,094700,300193230,16420,16420,16430,16420,484
20230714,094600,292242820,16410,16400,16410,16400,55
20230714,094500,291340390,16400,16400,16410,16400,25
20230714,094400,290930280,16410,16400,16410,16400,245
20230714,094300,286912250,16400,16390,16400,16390,640
20230714,094200,276422370,16390,16390,16400,16390,27
20230714,094100,275979830,16400,16400,16400,16390,37
20230714,094000,275373180,16390,16390,16390,16390,119
20230714,093900,273422770,16390,16370,16390,16370,228
20230714,093800,269688400,16370,16420,16420,16370,2303
20230714,093700,231913650,16430,16430,16430,16430,135
20230714,093600,229695600,16430,16430,16440,16430,55
20230714,093500,228791940,16440,16450,16450,16430,42
20230714,093400,228101770,16450,16460,16460,16440,422
20230714,093300,221157660,16470,16460,16470,16460,24
20230714,093200,220762590,16460,16470,16470,16460,34
20230714,093100,220202870,16470,16460,16470,16460,16
20230714,093000,219939500,16460,16450,16460,16450,133
20230714,092900,217750620,16440,16440,16440,16440,15
20230714,092800,217504020,16440,16430,16440,16430,42
20230714,092700,216813760,16430,16450,16450,16420,666
20230714,092600,205863630,16460,16460,16460,16460,167
20230714,092500,203114810,16460,16470,16470,16460,53
20230714,092400,202242080,16470,16460,16470,16460,50
20230714,092300,201419060,16480,16480,16480,16460,257
20230714,092200,197186800,16460,16460,16480,16460,111
20230714,092100,195359650,16460,16500,16500,16460,263
20230714,092000,191028450,16470,16500,16500,16470,817
20230714,091900,177557760,16500,16500,16500,16500,386
20230714,091800,171188760,16500,16510,16520,16500,212
20230714,091700,167690530,16510,16530,16530,16510,600
20230714,091600,157778390,16530,16560,16560,16530,33
20230714,091500,157232620,16560,16550,16580,16550,211
20230714,091400,153739020,16550,16530,16550,16530,132
20230714,091300,151556360,16520,16540,16540,16520,162
20230714,091200,148878090,16550,16550,16550,16550,198
20230714,091100,145601190,16540,16560,16560,16540,3
20230714,091000,145551530,16560,16540,16560,16540,247
20230714,090900,141464110,16540,16560,16560,16540,417
20230714,090800,134563790,16550,16570,16580,16550,442
20230714,090700,127241180,16570,16580,16580,16570,188
20230714,090600,124125920,16580,16580,16580,16570,629
20230714,090500,113701700,16580,16540,16580,16530,1252
20230714,090400,92970900,16530,16530,16530,16530,559
20230714,090300,83730630,16530,16480,16540,16480,1090
20230714,090200,65714460,16490,16480,16490,16450,2513
20230714,090100,24284980,16470,16440,16480,16440,81
20230714,090000,22950790,16440,16540,16540,16440,1390