KissMeData/308170/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,204700,495114290,16120,16120,16120,16120,292
20230705,204600,495114290,16120,16120,16120,16120,0
20230705,204500,495114290,16120,16120,16120,16120,0
20230705,204400,495114290,16120,16120,16120,16120,0
20230705,204300,495114290,16120,16120,16120,16120,0
20230705,204200,495114290,16120,16120,16120,16120,0
20230705,204100,495114290,16120,16120,16120,16120,0
20230705,204000,495114290,16120,16120,16120,16120,0
20230705,203900,495114290,16120,16120,16120,16120,0
20230705,203800,495114290,16120,16120,16120,16120,0
20230705,203700,495114290,16120,16120,16120,16120,0
20230705,203600,495114290,16120,16120,16120,16120,0
20230705,203500,495114290,16120,16120,16120,16120,0
20230705,203400,495114290,16120,16120,16120,16120,0
20230705,203300,495114290,16120,16120,16120,16120,0
20230705,203200,495114290,16120,16120,16120,16120,0
20230705,203100,495114290,16120,16120,16120,16120,0
20230705,203000,495114290,16120,16120,16120,16120,0
20230705,202900,495114290,16120,16120,16120,16120,0
20230705,202800,495114290,16120,16120,16120,16120,0
20230705,202700,495114290,16120,16120,16120,16120,0
20230705,202600,495114290,16120,16120,16120,16120,0
20230705,202500,495114290,16120,16120,16120,16120,0
20230705,202400,495114290,16120,16120,16120,16120,0
20230705,202300,495114290,16120,16120,16120,16120,0
20230705,202200,495114290,16120,16120,16120,16120,0
20230705,202100,495114290,16120,16120,16120,16120,0
20230705,202000,495114290,16120,16120,16120,16120,0
20230705,201900,495114290,16120,16120,16120,16120,0
20230705,201800,495114290,16120,16120,16120,16120,0
20230705,201700,495114290,16120,16120,16120,16120,292
20230705,201600,495114290,16120,16120,16120,16120,0
20230705,201500,495114290,16120,16120,16120,16120,0
20230705,201400,495114290,16120,16120,16120,16120,0
20230705,201300,495114290,16120,16120,16120,16120,0
20230705,201200,495114290,16120,16120,16120,16120,0
20230705,201100,495114290,16120,16120,16120,16120,0
20230705,201000,495114290,16120,16120,16120,16120,0
20230705,200900,495114290,16120,16120,16120,16120,0
20230705,200800,495114290,16120,16120,16120,16120,0
20230705,200700,495114290,16120,16120,16120,16120,0
20230705,200600,495114290,16120,16120,16120,16120,0
20230705,200500,495114290,16120,16120,16120,16120,0
20230705,200400,495114290,16120,16120,16120,16120,0
20230705,200300,495114290,16120,16120,16120,16120,0
20230705,200200,495114290,16120,16120,16120,16120,0
20230705,200100,495114290,16120,16120,16120,16120,0
20230705,200000,495114290,16120,16120,16120,16120,0
20230705,195900,495114290,16120,16120,16120,16120,0
20230705,195800,495114290,16120,16120,16120,16120,0
20230705,195700,495114290,16120,16120,16120,16120,0
20230705,195600,495114290,16120,16120,16120,16120,0
20230705,195500,495114290,16120,16120,16120,16120,0
20230705,195400,495114290,16120,16120,16120,16120,0
20230705,195300,495114290,16120,16120,16120,16120,0
20230705,195200,495114290,16120,16120,16120,16120,0
20230705,195100,495114290,16120,16120,16120,16120,0
20230705,195000,495114290,16120,16120,16120,16120,0
20230705,194900,495114290,16120,16120,16120,16120,0
20230705,194800,495114290,16120,16120,16120,16120,0
20230705,194700,495114290,16120,16120,16120,16120,292
20230705,194600,495114290,16120,16120,16120,16120,0
20230705,194500,495114290,16120,16120,16120,16120,0
20230705,194400,495114290,16120,16120,16120,16120,0
20230705,194300,495114290,16120,16120,16120,16120,0
20230705,194200,495114290,16120,16120,16120,16120,0
20230705,194100,495114290,16120,16120,16120,16120,0
20230705,194000,495114290,16120,16120,16120,16120,0
20230705,193900,495114290,16120,16120,16120,16120,0
20230705,193800,495114290,16120,16120,16120,16120,0
20230705,193700,495114290,16120,16120,16120,16120,0
20230705,193600,495114290,16120,16120,16120,16120,0
20230705,193500,495114290,16120,16120,16120,16120,0
20230705,193400,495114290,16120,16120,16120,16120,0
20230705,193300,495114290,16120,16120,16120,16120,0
20230705,193200,495114290,16120,16120,16120,16120,0
20230705,193100,495114290,16120,16120,16120,16120,0
20230705,193000,495114290,16120,16120,16120,16120,0
20230705,192900,495114290,16120,16120,16120,16120,0
20230705,192800,495114290,16120,16120,16120,16120,0
20230705,192700,495114290,16120,16120,16120,16120,0
20230705,192600,495114290,16120,16120,16120,16120,0
20230705,192500,495114290,16120,16120,16120,16120,0
20230705,192400,495114290,16120,16120,16120,16120,0
20230705,192300,495114290,16120,16120,16120,16120,0
20230705,192200,495114290,16120,16120,16120,16120,0
20230705,192100,495114290,16120,16120,16120,16120,0
20230705,192000,495114290,16120,16120,16120,16120,0
20230705,191900,495114290,16120,16120,16120,16120,0
20230705,191800,495114290,16120,16120,16120,16120,0
20230705,191700,495114290,16120,16120,16120,16120,292
20230705,191600,495114290,16120,16120,16120,16120,0
20230705,191500,495114290,16120,16120,16120,16120,0
20230705,191400,495114290,16120,16120,16120,16120,0
20230705,191300,495114290,16120,16120,16120,16120,0
20230705,191200,495114290,16120,16120,16120,16120,0
20230705,191100,495114290,16120,16120,16120,16120,0
20230705,191000,495114290,16120,16120,16120,16120,0
20230705,190900,495114290,16120,16120,16120,16120,0
20230705,190800,495114290,16120,16120,16120,16120,0
20230705,190700,495114290,16120,16120,16120,16120,0
20230705,190600,495114290,16120,16120,16120,16120,0
20230705,190500,495114290,16120,16120,16120,16120,0
20230705,190400,495114290,16120,16120,16120,16120,0
20230705,190300,495114290,16120,16120,16120,16120,0
20230705,190200,495114290,16120,16120,16120,16120,0
20230705,190100,495114290,16120,16120,16120,16120,0
20230705,190000,495114290,16120,16120,16120,16120,0
20230705,185900,495114290,16120,16120,16120,16120,0
20230705,185800,495114290,16120,16120,16120,16120,0
20230705,185700,495114290,16120,16120,16120,16120,0
20230705,185600,495114290,16120,16120,16120,16120,0
20230705,185500,495114290,16120,16120,16120,16120,0
20230705,185400,495114290,16120,16120,16120,16120,0
20230705,185300,495114290,16120,16120,16120,16120,0
20230705,185200,495114290,16120,16120,16120,16120,0
20230705,185100,495114290,16120,16120,16120,16120,0
20230705,185000,495114290,16120,16120,16120,16120,0
20230705,184900,495114290,16120,16120,16120,16120,0
20230705,184800,495114290,16120,16120,16120,16120,0
20230705,184700,495114290,16120,16120,16120,16120,292
20230705,184600,495114290,16120,16120,16120,16120,0
20230705,184500,495114290,16120,16120,16120,16120,0
20230705,184400,495114290,16120,16120,16120,16120,0
20230705,184300,495114290,16120,16120,16120,16120,0
20230705,184200,495114290,16120,16120,16120,16120,0
20230705,184100,495114290,16120,16120,16120,16120,0
20230705,184000,495114290,16120,16120,16120,16120,0
20230705,183900,495114290,16120,16120,16120,16120,0
20230705,183800,495114290,16120,16120,16120,16120,0
20230705,183700,495114290,16120,16120,16120,16120,0
20230705,183600,495114290,16120,16120,16120,16120,0
20230705,183500,495114290,16120,16120,16120,16120,0
20230705,183400,495114290,16120,16120,16120,16120,0
20230705,183300,495114290,16120,16120,16120,16120,0
20230705,183200,495114290,16120,16120,16120,16120,0
20230705,183100,495114290,16120,16120,16120,16120,0
20230705,183000,495114290,16120,16120,16120,16120,0
20230705,182900,495114290,16120,16120,16120,16120,0
20230705,182800,495114290,16120,16120,16120,16120,0
20230705,182700,495114290,16120,16120,16120,16120,0
20230705,182600,495114290,16120,16120,16120,16120,0
20230705,182500,495114290,16120,16120,16120,16120,0
20230705,182400,495114290,16120,16120,16120,16120,0
20230705,182300,495114290,16120,16120,16120,16120,0
20230705,182200,495114290,16120,16120,16120,16120,0
20230705,182100,495114290,16120,16120,16120,16120,0
20230705,182000,495114290,16120,16120,16120,16120,0
20230705,181900,495114290,16120,16120,16120,16120,0
20230705,181800,495114290,16120,16120,16120,16120,0
20230705,181700,495114290,16120,16120,16120,16120,292
20230705,181600,495114290,16120,16120,16120,16120,0
20230705,181500,495114290,16120,16120,16120,16120,0
20230705,181400,495114290,16120,16120,16120,16120,0
20230705,181300,495114290,16120,16120,16120,16120,0
20230705,181200,495114290,16120,16120,16120,16120,0
20230705,181100,495114290,16120,16120,16120,16120,0
20230705,181000,495114290,16120,16120,16120,16120,0
20230705,180900,495114290,16120,16120,16120,16120,0
20230705,180800,495114290,16120,16120,16120,16120,0
20230705,180700,495114290,16120,16120,16120,16120,0
20230705,180600,495114290,16120,16120,16120,16120,0
20230705,180500,495114290,16120,16120,16120,16120,0
20230705,180400,495114290,16120,16120,16120,16120,0
20230705,180300,495114290,16120,16120,16120,16120,0
20230705,180200,495114290,16120,16120,16120,16120,0
20230705,180100,495114290,16120,16120,16120,16120,0
20230705,180000,495114290,16120,16120,16120,16120,0
20230705,175900,495114290,16120,16120,16120,16120,0
20230705,175800,495114290,16120,16120,16120,16120,0
20230705,175700,495114290,16120,16120,16120,16120,0
20230705,175600,495114290,16120,16120,16120,16120,0
20230705,175500,495114290,16120,16120,16120,16120,0
20230705,175400,495114290,16120,16120,16120,16120,0
20230705,175300,495114290,16120,16120,16120,16120,0
20230705,175200,495114290,16120,16120,16120,16120,0
20230705,175100,495114290,16120,16120,16120,16120,0
20230705,175000,495114290,16120,16120,16120,16120,0
20230705,174900,495114290,16120,16120,16120,16120,0
20230705,174800,495114290,16120,16120,16120,16120,0
20230705,174700,495114290,16120,16120,16120,16120,292
20230705,174600,495114290,16120,16120,16120,16120,0
20230705,174500,495114290,16120,16120,16120,16120,0
20230705,174400,495114290,16120,16120,16120,16120,0
20230705,174300,495114290,16120,16120,16120,16120,0
20230705,174200,495114290,16120,16120,16120,16120,0
20230705,174100,495114290,16120,16120,16120,16120,0
20230705,174000,495114290,16120,16120,16120,16120,0
20230705,173900,495114290,16120,16120,16120,16120,0
20230705,173800,495114290,16120,16120,16120,16120,0
20230705,173700,495114290,16120,16120,16120,16120,0
20230705,173600,495114290,16120,16120,16120,16120,0
20230705,173500,495114290,16120,16120,16120,16120,0
20230705,173400,495114290,16120,16120,16120,16120,0
20230705,173300,495114290,16120,16120,16120,16120,0
20230705,173200,495114290,16120,16120,16120,16120,0
20230705,173100,495114290,16120,16120,16120,16120,0
20230705,173000,495114290,16120,16120,16120,16120,0
20230705,172900,495114290,16120,16120,16120,16120,0
20230705,172800,495114290,16120,16120,16120,16120,0
20230705,172700,495114290,16120,16120,16120,16120,0
20230705,172600,495114290,16120,16120,16120,16120,0
20230705,172500,495114290,16120,16120,16120,16120,0
20230705,172400,495114290,16120,16120,16120,16120,0
20230705,172300,495114290,16120,16120,16120,16120,0
20230705,172200,495114290,16120,16120,16120,16120,0
20230705,172100,495114290,16120,16120,16120,16120,0
20230705,172000,495114290,16120,16120,16120,16120,0
20230705,171900,495114290,16120,16120,16120,16120,0
20230705,171800,495114290,16120,16120,16120,16120,0
20230705,171700,495114290,16120,16120,16120,16120,292
20230705,171600,495114290,16120,16120,16120,16120,0
20230705,171500,495114290,16120,16120,16120,16120,0
20230705,171400,495114290,16120,16120,16120,16120,0
20230705,171300,495114290,16120,16120,16120,16120,0
20230705,171200,495114290,16120,16120,16120,16120,0
20230705,171100,495114290,16120,16120,16120,16120,0
20230705,171000,495114290,16120,16120,16120,16120,0
20230705,170900,495114290,16120,16120,16120,16120,0
20230705,170800,495114290,16120,16120,16120,16120,0
20230705,170700,495114290,16120,16120,16120,16120,0
20230705,170600,495114290,16120,16120,16120,16120,0
20230705,170500,495114290,16120,16120,16120,16120,0
20230705,170400,495114290,16120,16120,16120,16120,0
20230705,170300,495114290,16120,16120,16120,16120,0
20230705,170200,495114290,16120,16120,16120,16120,0
20230705,170100,495114290,16120,16120,16120,16120,0
20230705,170000,495114290,16120,16120,16120,16120,0
20230705,165900,495114290,16120,16120,16120,16120,0
20230705,165800,495114290,16120,16120,16120,16120,0
20230705,165700,495114290,16120,16120,16120,16120,0
20230705,165600,495114290,16120,16120,16120,16120,0
20230705,165500,495114290,16120,16120,16120,16120,0
20230705,165400,495114290,16120,16120,16120,16120,0
20230705,165300,495114290,16120,16120,16120,16120,0
20230705,165200,495114290,16120,16120,16120,16120,0
20230705,165100,495114290,16120,16120,16120,16120,0
20230705,165000,495114290,16120,16120,16120,16120,0
20230705,164900,495114290,16120,16120,16120,16120,0
20230705,164800,495114290,16120,16120,16120,16120,0
20230705,164700,495114290,16120,16120,16120,16120,292
20230705,164600,495114290,16120,16120,16120,16120,0
20230705,164500,495114290,16120,16120,16120,16120,0
20230705,164400,495114290,16120,16120,16120,16120,0
20230705,164300,495114290,16120,16120,16120,16120,0
20230705,164200,495114290,16120,16120,16120,16120,0
20230705,164100,495114290,16120,16120,16120,16120,0
20230705,164000,495114290,16120,16120,16120,16120,0
20230705,163900,495114290,16120,16120,16120,16120,0
20230705,163800,495114290,16120,16120,16120,16120,0
20230705,163700,495114290,16120,16120,16120,16120,0
20230705,163600,495114290,16120,16120,16120,16120,0
20230705,163500,495114290,16120,16120,16120,16120,0
20230705,163400,495114290,16120,16120,16120,16120,0
20230705,163300,495114290,16120,16120,16120,16120,0
20230705,163200,495114290,16120,16120,16120,16120,0
20230705,163100,495114290,16120,16120,16120,16120,0
20230705,163000,495114290,16120,16120,16120,16120,0
20230705,162900,495114290,16120,16120,16120,16120,0
20230705,162800,495114290,16120,16120,16120,16120,0
20230705,162700,495114290,16120,16120,16120,16120,0
20230705,162600,495114290,16120,16120,16120,16120,0
20230705,162500,495114290,16120,16120,16120,16120,0
20230705,162400,495114290,16120,16120,16120,16120,0
20230705,162300,495114290,16120,16120,16120,16120,0
20230705,162200,495114290,16120,16120,16120,16120,0
20230705,162100,495114290,16120,16120,16120,16120,0
20230705,162000,495114290,16120,16120,16120,16120,0
20230705,161900,495114290,16120,16120,16120,16120,0
20230705,161800,495114290,16120,16120,16120,16120,0
20230705,161700,495114290,16120,16120,16120,16120,292
20230705,161600,495114290,16120,16120,16120,16120,0
20230705,161500,495114290,16120,16120,16120,16120,0
20230705,161400,495114290,16120,16120,16120,16120,0
20230705,161300,495114290,16120,16120,16120,16120,0
20230705,161200,495114290,16120,16120,16120,16120,0
20230705,161100,495114290,16120,16120,16120,16120,0
20230705,161000,495114290,16120,16120,16120,16120,0
20230705,160900,495114290,16120,16120,16120,16120,0
20230705,160800,495114290,16120,16120,16120,16120,0
20230705,160700,495114290,16120,16120,16120,16120,0
20230705,160600,495114290,16120,16120,16120,16120,0
20230705,160500,495114290,16120,16120,16120,16120,0
20230705,160400,495114290,16120,16120,16120,16120,0
20230705,160300,495114290,16120,16120,16120,16120,0
20230705,160200,495114290,16120,16120,16120,16120,0
20230705,160100,495114290,16120,16120,16120,16120,0
20230705,160000,495114290,16120,16120,16120,16120,0
20230705,155900,495114290,16120,16120,16120,16120,0
20230705,155800,495114290,16120,16120,16120,16120,0
20230705,155700,495114290,16120,16120,16120,16120,0
20230705,155600,495114290,16120,16120,16120,16120,0
20230705,155500,495114290,16120,16120,16120,16120,0
20230705,155400,495114290,16120,16120,16120,16120,0
20230705,155300,495114290,16120,16120,16120,16120,0
20230705,155200,495114290,16120,16120,16120,16120,0
20230705,155100,495114290,16120,16120,16120,16120,0
20230705,155000,495114290,16120,16120,16120,16120,0
20230705,154900,495114290,16120,16120,16120,16120,0
20230705,154800,495114290,16120,16120,16120,16120,0
20230705,154700,495114290,16120,16120,16120,16120,292
20230705,154600,495114290,16120,16120,16120,16120,0
20230705,154500,495114290,16120,16120,16120,16120,0
20230705,154400,495114290,16120,16120,16120,16120,0
20230705,154300,495114290,16120,16120,16120,16120,0
20230705,154200,495114290,16120,16120,16120,16120,0
20230705,154100,495114290,16120,16120,16120,16120,0
20230705,154000,495114290,16120,16120,16120,16120,0
20230705,153900,495114290,16120,16120,16120,16120,0
20230705,153800,495114290,16120,16120,16120,16120,0
20230705,153700,495114290,16120,16120,16120,16120,0
20230705,153600,495114290,16120,16120,16120,16120,0
20230705,153500,495114290,16120,16120,16120,16120,0
20230705,153400,495114290,16120,16120,16120,16120,0
20230705,153300,495114290,16120,16120,16120,16120,0
20230705,153200,495114290,16120,16120,16120,16120,0
20230705,153100,495114290,16120,16120,16120,16120,0
20230705,153000,495114290,16120,16120,16120,16120,292
20230705,152900,490407250,16120,16120,16120,16120,0
20230705,152800,490407250,16120,16120,16120,16120,0
20230705,152700,490407250,16120,16120,16120,16120,0
20230705,152600,490407250,16120,16120,16120,16120,0
20230705,152500,490407250,16120,16120,16120,16120,0
20230705,152400,490407250,16120,16120,16120,16120,0
20230705,152300,490407250,16120,16120,16120,16120,0
20230705,152200,490407250,16120,16120,16120,16120,0
20230705,152100,490407250,16120,16120,16120,16120,0
20230705,152000,490407250,16120,16120,16120,16120,0
20230705,151900,490407250,16120,16110,16120,16110,11
20230705,151800,490230030,16050,16050,16050,16050,10
20230705,151700,490069530,16130,16130,16130,16130,0
20230705,151600,490069530,16130,16130,16130,16130,100
20230705,151500,488456530,16130,16110,16130,16110,220
20230705,151400,484908630,16040,16110,16110,16040,247
20230705,151300,480937110,16100,16100,16100,16100,84
20230705,151200,479584710,16050,16050,16050,16050,1
20230705,151100,479568660,16100,16100,16100,16100,0
20230705,151000,479568660,16100,16030,16100,16030,313
20230705,150900,474529490,16030,16030,16030,16030,322
20230705,150800,469367830,16040,16040,16040,16040,9
20230705,150700,469223470,16040,16080,16080,16040,699
20230705,150600,458008420,16080,16080,16080,16080,0
20230705,150500,458008420,16080,16080,16080,16080,0
20230705,150400,458008420,16080,16080,16080,16080,10
20230705,150300,457847620,16080,16080,16080,16080,282
20230705,150200,453313060,16080,16080,16080,16080,2
20230705,150100,453280900,16080,16080,16080,16080,32
20230705,150000,452766340,16080,16080,16080,16080,0
20230705,145900,452766340,16080,16080,16080,16080,0
20230705,145800,452766340,16080,16080,16080,16080,0
20230705,145700,452766340,16080,16080,16080,16080,0
20230705,145600,452766340,16080,16080,16080,16080,0
20230705,145500,452766340,16080,16080,16080,16080,1
20230705,145400,452750260,16080,16080,16080,16080,0
20230705,145300,452750260,16080,16080,16080,16080,94
20230705,145200,451238740,16080,16080,16080,16080,0
20230705,145100,451238740,16080,16080,16080,16080,0
20230705,145000,451238740,16080,16080,16080,16080,0
20230705,144900,451238740,16080,16080,16080,16080,63
20230705,144800,450225700,16070,16070,16070,16070,0
20230705,144700,450225700,16070,16070,16070,16070,0
20230705,144600,450225700,16070,16070,16070,16070,0
20230705,144500,450225700,16070,16070,16070,16070,0
20230705,144400,450225700,16070,16070,16070,16070,0
20230705,144300,450225700,16070,16070,16070,16070,0
20230705,144200,450225700,16070,16070,16070,16070,2
20230705,144100,450193560,16100,16100,16100,16100,50
20230705,144000,449388560,16070,16070,16070,16070,0
20230705,143900,449388560,16070,16070,16070,16070,0
20230705,143800,449388560,16070,16070,16070,16070,0
20230705,143700,449388560,16070,16070,16070,16070,0
20230705,143600,449388560,16070,16070,16070,16070,0
20230705,143500,449388560,16070,16070,16070,16070,0
20230705,143400,449388560,16070,16070,16070,16070,18
20230705,143300,449099300,16070,16070,16070,16070,0
20230705,143200,449099300,16070,16070,16070,16070,5
20230705,143100,449018950,16100,16100,16100,16100,0
20230705,143000,449018950,16100,16100,16100,16100,0
20230705,142900,449018950,16100,16100,16100,16100,167
20230705,142800,446330250,16100,16100,16100,16100,3
20230705,142700,446281950,16100,16100,16100,16100,2
20230705,142600,446249750,16080,16080,16080,16080,2
20230705,142500,446217590,16080,16080,16080,16080,65
20230705,142400,445172390,16080,16090,16090,16080,5
20230705,142300,445091970,16080,16080,16080,16080,20
20230705,142200,444770370,16080,16100,16100,16080,55
20230705,142100,443884890,16100,16100,16100,16100,207
20230705,142000,440552190,16100,16100,16100,16100,10
20230705,141900,440391190,16100,16100,16100,16100,130
20230705,141800,438298190,16090,16100,16100,16090,96
20230705,141700,436753450,16090,16090,16090,16090,18
20230705,141600,436463830,16090,16090,16090,16090,46
20230705,141500,435723690,16120,16120,16120,16120,4
20230705,141400,435659210,16120,16120,16120,16120,7
20230705,141300,435546370,16130,16130,16130,16130,10
20230705,141200,435385070,16130,16130,16130,16130,1
20230705,141100,435368940,16100,16100,16100,16100,1
20230705,141000,435352840,16100,16100,16100,16100,0
20230705,140900,435352840,16100,16120,16130,16100,66
20230705,140800,434288890,16120,16110,16120,16110,81
20230705,140700,432983280,16110,16110,16110,16110,20
20230705,140600,432661080,16110,16100,16110,16100,50
20230705,140500,431855650,16090,16090,16090,16090,100
20230705,140400,430246650,16080,16080,16080,16080,3
20230705,140300,430198410,16080,16100,16100,16080,4
20230705,140200,430134070,16100,16100,16100,16100,10
20230705,140100,429973070,16060,16060,16060,16060,0
20230705,140000,429973070,16060,16060,16060,16060,0
20230705,135900,429973070,16060,16060,16060,16060,0
20230705,135800,429973070,16060,16060,16060,16060,0
20230705,135700,429973070,16060,16060,16060,16060,58
20230705,135600,429041590,16100,16100,16100,16100,0
20230705,135500,429041590,16100,16100,16100,16100,0
20230705,135400,429041590,16100,16100,16100,16100,0
20230705,135300,429041590,16100,16090,16100,16090,3
20230705,135200,428993300,16100,16100,16100,16100,0
20230705,135100,428993300,16100,16100,16100,16100,0
20230705,135000,428993300,16100,16100,16100,16100,5
20230705,134900,428912800,16100,16100,16100,16100,0
20230705,134800,428912800,16100,16120,16120,16100,3
20230705,134700,428864480,16110,16110,16110,16110,0
20230705,134600,428864480,16110,16110,16110,16110,1
20230705,134500,428848370,16120,16120,16120,16120,16
20230705,134400,428590450,16120,16130,16130,16120,58
20230705,134300,427654970,16130,16130,16130,16130,0
20230705,134200,427654970,16130,16130,16130,16130,0
20230705,134100,427654970,16130,16130,16130,16130,0
20230705,134000,427654970,16130,16130,16130,16130,0
20230705,133900,427654970,16130,16130,16130,16130,506
20230705,133800,419493190,16120,16150,16150,16120,156
20230705,133700,416978440,16150,16150,16150,16150,6
20230705,133600,416881540,16160,16150,16160,16150,7
20230705,133500,416768480,16150,16150,16150,16150,0
20230705,133400,416768480,16150,16150,16150,16150,97
20230705,133300,415201930,16150,16150,16150,16150,0
20230705,133200,415201930,16150,16150,16150,16150,103
20230705,133100,413538480,16120,16120,16120,16120,0
20230705,133000,413538480,16120,16120,16120,16120,0
20230705,132900,413538480,16120,16120,16120,16120,7
20230705,132800,413425640,16120,16120,16120,16120,0
20230705,132700,413425640,16120,16120,16120,16120,6
20230705,132600,413328920,16120,16060,16120,16050,199
20230705,132500,410124880,16040,16040,16040,16040,0
20230705,132400,410124880,16040,16040,16040,16040,0
20230705,132300,410124880,16040,16040,16040,16040,0
20230705,132200,410124880,16040,16040,16040,16040,0
20230705,132100,410124880,16040,16040,16040,16040,0
20230705,132000,410124880,16040,16040,16040,16040,0
20230705,131900,410124880,16040,16040,16040,16040,0
20230705,131800,410124880,16040,16040,16040,16040,80
20230705,131700,408841680,16040,16040,16040,16040,0
20230705,131600,408841680,16040,16070,16070,16040,26
20230705,131500,408424190,16070,16070,16070,16070,0
20230705,131400,408424190,16070,16070,16070,16070,0
20230705,131300,408424190,16070,16070,16070,16070,0
20230705,131200,408424190,16070,16070,16070,16070,42
20230705,131100,407749250,16010,16010,16010,16010,0
20230705,131000,407749250,16010,16010,16010,16010,0
20230705,130900,407749250,16010,16010,16010,16010,0
20230705,130800,407749250,16010,16010,16010,16010,0
20230705,130700,407749250,16010,16010,16010,16010,0
20230705,130600,407749250,16010,16010,16010,16010,0
20230705,130500,407749250,16010,16010,16010,16010,0
20230705,130400,407749250,16010,16040,16040,16010,200
20230705,130300,404545420,16050,16050,16050,16050,0
20230705,130200,404545420,16050,16050,16050,16050,21
20230705,130100,404208370,16070,16070,16070,16070,0
20230705,130000,404208370,16070,16070,16070,16070,1
20230705,125900,404192300,16070,16070,16070,16040,217
20230705,125800,400711110,16070,16070,16070,16070,0
20230705,125700,400711110,16070,16070,16070,16070,2
20230705,125600,400678970,16040,16040,16040,16040,0
20230705,125500,400678970,16040,16040,16040,16040,1
20230705,125400,400662930,16040,16040,16040,16040,12
20230705,125300,400470450,16040,16040,16040,16040,0
20230705,125200,400470450,16040,16040,16040,16040,0
20230705,125100,400470450,16040,16040,16040,16040,0
20230705,125000,400470450,16040,16070,16070,16040,296
20230705,124900,395718470,16040,16040,16040,16040,0
20230705,124800,395718470,16040,16040,16040,16040,0
20230705,124700,395718470,16040,16040,16040,16040,0
20230705,124600,395718470,16040,16040,16040,16040,62
20230705,124500,394723990,16040,16040,16040,16040,71
20230705,124400,393585150,16030,16030,16030,16030,0
20230705,124300,393585150,16030,16030,16030,16030,0
20230705,124200,393585150,16030,16030,16030,16030,0
20230705,124100,393585150,16030,16030,16030,16030,0
20230705,124000,393585150,16030,16030,16030,16030,0
20230705,123900,393585150,16030,16030,16030,16030,0
20230705,123800,393585150,16030,16030,16030,16030,1
20230705,123700,393569120,16060,16060,16060,16060,0
20230705,123600,393569120,16060,16060,16060,16060,0
20230705,123500,393569120,16060,16060,16060,16060,2
20230705,123400,393537000,16050,16050,16050,16050,7
20230705,123300,393424650,16030,16030,16030,16030,0
20230705,123200,393424650,16030,16030,16030,16030,72
20230705,123100,392270490,16040,16040,16040,16040,0
20230705,123000,392270490,16040,16040,16040,16040,0
20230705,122900,392270490,16040,16040,16040,16040,0
20230705,122800,392270490,16040,16040,16040,16040,2
20230705,122700,392238410,16040,16040,16040,16040,0
20230705,122600,392238410,16040,16040,16040,16040,0
20230705,122500,392238410,16040,16040,16040,16040,8
20230705,122400,392110090,16030,16030,16030,16030,100
20230705,122300,390507090,16030,16030,16030,16030,17
20230705,122200,390234580,16030,16030,16030,16030,4
20230705,122100,390170460,16030,16030,16030,16030,9
20230705,122000,390026190,16030,16030,16030,16030,0
20230705,121900,390026190,16030,16030,16030,16030,5
20230705,121800,389946040,16030,16040,16040,16030,6
20230705,121700,389849850,16050,16050,16050,16050,0
20230705,121600,389849850,16050,16050,16050,16050,0
20230705,121500,389849850,16050,16050,16050,16050,0
20230705,121400,389849850,16050,16010,16050,16010,16
20230705,121300,389593280,16020,16000,16020,16000,101
20230705,121200,387976680,16000,15990,16000,15990,6
20230705,121100,387880720,15990,15990,15990,15990,5
20230705,121000,387800770,16000,16000,16000,16000,149
20230705,120900,385416770,16000,16010,16010,16000,133
20230705,120800,383288070,16010,16010,16010,16010,4
20230705,120700,383224030,16010,16010,16010,16010,5
20230705,120600,383143980,16010,16010,16010,16010,15
20230705,120500,382903830,16010,16010,16010,16010,5
20230705,120400,382823780,16010,16010,16010,16010,0
20230705,120300,382823780,16010,16010,16010,16010,0
20230705,120200,382823780,16010,16010,16010,16010,0
20230705,120100,382823780,16010,16010,16010,16010,0
20230705,120000,382823780,16010,16010,16010,16010,0
20230705,115900,382823780,16010,16000,16010,16000,25
20230705,115800,382423570,16010,16010,16010,16000,33
20230705,115700,381895280,16000,16000,16000,16000,0
20230705,115600,381895280,16000,16000,16000,16000,5
20230705,115500,381815280,16000,16000,16000,16000,4
20230705,115400,381751280,16000,16000,16000,16000,10
20230705,115300,381591280,16000,16000,16000,16000,4
20230705,115200,381527280,16000,16000,16000,16000,5
20230705,115100,381447280,16000,16000,16000,16000,0
20230705,115000,381447280,16000,16000,16000,16000,11
20230705,114900,381271280,16000,16000,16010,16000,241
20230705,114800,377415120,16000,16000,16000,16000,5
20230705,114700,377335120,16000,16000,16000,16000,72
20230705,114600,376183120,16000,16000,16000,16000,5
20230705,114500,376103120,16000,16000,16000,16000,0
20230705,114400,376103120,16000,16000,16000,16000,110
20230705,114300,374343120,16000,16000,16000,16000,15
20230705,114200,374103120,16000,16010,16010,16000,52
20230705,114100,373270760,16010,16010,16010,16010,20
20230705,114000,372950560,16010,16010,16010,16010,0
20230705,113900,372950560,16010,16010,16010,16010,0
20230705,113800,372950560,16010,16010,16010,16010,0
20230705,113700,372950560,16010,16010,16010,16010,0
20230705,113600,372950560,16010,16010,16010,16010,1
20230705,113500,372934550,16010,16000,16010,16000,34
20230705,113400,372390260,16000,16010,16010,16000,164
20230705,113300,369765110,16010,16010,16010,16010,100
20230705,113200,368164110,16010,16010,16010,16010,0
20230705,113100,368164110,16010,16010,16010,16010,0
20230705,113000,368164110,16010,16020,16020,16010,123
20230705,112900,366194310,16070,16070,16070,16070,5
20230705,112800,366113960,16050,16050,16050,16050,100
20230705,112700,364508960,16050,16050,16050,16050,0
20230705,112600,364508960,16050,16050,16050,16050,10
20230705,112500,364348460,16050,16050,16050,16050,0
20230705,112400,364348460,16050,16050,16050,16040,71
20230705,112300,363208950,16050,16000,16050,16000,252
20230705,112200,359176040,16010,16010,16010,16010,125
20230705,112100,357174790,16010,16010,16010,16010,1
20230705,112000,357158780,16000,16000,16000,16000,77
20230705,111900,355926780,16000,16000,16000,16000,75
20230705,111800,354726780,16000,16000,16000,16000,65
20230705,111700,353686780,16000,16000,16010,16000,43
20230705,111600,352998650,16000,16000,16000,16000,0
20230705,111500,352998650,16000,16000,16000,16000,65
20230705,111400,351958650,16000,16000,16000,16000,9
20230705,111300,351814650,16000,16000,16000,16000,4
20230705,111200,351750650,16000,16000,16000,16000,0
20230705,111100,351750650,16000,16000,16000,16000,0
20230705,111000,351750650,16000,16000,16000,16000,0
20230705,110900,351750650,16000,16010,16020,16000,716
20230705,110800,340289900,16010,16010,16010,16010,4
20230705,110700,340225860,16010,16000,16010,16000,111
20230705,110600,338449840,16000,16000,16000,16000,22
20230705,110500,338097840,16000,16010,16010,16000,1034
20230705,110400,321553820,16000,16010,16010,16000,130
20230705,110300,319473780,16010,16030,16030,16010,1134
20230705,110200,301313950,16030,16040,16040,16030,211
20230705,110100,297931610,16030,16030,16030,16030,581
20230705,110000,288618180,16030,16040,16040,16030,7
20230705,105900,288505940,16040,16040,16040,16040,0
20230705,105800,288505940,16040,16040,16040,16040,46
20230705,105700,287768100,16040,16040,16040,16040,4
20230705,105600,287703940,16040,16040,16040,16040,4
20230705,105500,287639780,16040,16040,16040,16040,7
20230705,105400,287527500,16040,16040,16040,16040,15
20230705,105300,287286900,16050,16050,16050,16050,57
20230705,105200,286372050,16050,16050,16050,16050,5
20230705,105100,286291800,16050,16050,16050,16050,35
20230705,105000,285730050,16050,16050,16050,16050,5
20230705,104900,285649800,16070,16070,16070,16070,0
20230705,104800,285649800,16070,16070,16070,16070,1
20230705,104700,285633730,16080,16080,16080,16080,1
20230705,104600,285617650,16110,16110,16110,16110,0
20230705,104500,285617650,16110,16110,16110,16110,0
20230705,104400,285617650,16110,16060,16110,16060,50
20230705,104300,284813250,16050,16050,16050,16050,0
20230705,104200,284813250,16050,16050,16050,16050,0
20230705,104100,284813250,16050,16050,16050,16050,0
20230705,104000,284813250,16050,16050,16050,16050,11
20230705,103900,284636700,16050,16050,16050,16050,0
20230705,103800,284636700,16050,16030,16050,16030,100
20230705,103700,283032660,16020,16020,16020,16020,4
20230705,103600,282968580,16020,16020,16020,16020,5
20230705,103500,282888480,16020,16020,16020,16020,0
20230705,103400,282888480,16020,16020,16030,16020,458
20230705,103300,275551290,16030,16030,16040,16030,121
20230705,103200,273611650,16030,16040,16040,16030,214
20230705,103100,270179130,16050,16050,16050,16050,363
20230705,103000,264352980,16050,16050,16050,16050,0
20230705,102900,264352980,16050,16060,16060,16050,14
20230705,102800,264128150,16060,16060,16060,16060,0
20230705,102700,264128150,16060,16060,16060,16060,0
20230705,102600,264128150,16060,16060,16060,16060,0
20230705,102500,264128150,16060,16050,16060,16050,51
20230705,102400,263309140,16050,16060,16060,16050,553
20230705,102300,254431080,16070,16080,16080,16070,152
20230705,102200,251986930,16080,16080,16080,16080,10
20230705,102100,251826130,16080,16080,16080,16080,34
20230705,102000,251279410,16080,16090,16090,16080,72
20230705,101900,250121640,16080,16080,16080,16080,0
20230705,101800,250121640,16080,16080,16080,16080,227
20230705,101700,246471480,16080,16080,16080,16080,0
20230705,101600,246471480,16080,16080,16080,16080,0
20230705,101500,246471480,16080,16080,16080,16080,1
20230705,101400,246455400,16080,16060,16080,16050,120
20230705,101300,244527590,16050,16050,16050,16050,0
20230705,101200,244527590,16050,16050,16050,16050,0
20230705,101100,244527590,16050,16050,16050,16050,158
20230705,101000,241991690,16050,16050,16050,16050,0
20230705,100900,241991690,16050,16050,16050,16050,0
20230705,100800,241991690,16050,16060,16060,16050,1662
20230705,100700,215316190,16060,16080,16080,16060,213
20230705,100600,211894170,16080,16130,16130,16080,420
20230705,100500,205129450,16130,16130,16130,16130,74
20230705,100400,203935830,16130,16130,16130,16130,31
20230705,100300,203435800,16130,16130,16130,16130,5
20230705,100200,203355150,16120,16120,16120,16120,133
20230705,100100,201211190,16120,16120,16120,16120,4
20230705,100000,201146710,16130,16130,16130,16130,7
20230705,095900,201033800,16140,16140,16140,16140,0
20230705,095800,201033800,16140,16150,16150,16120,36
20230705,095700,200453020,16130,16140,16150,16130,482
20230705,095600,192676970,16140,16140,16140,16140,0
20230705,095500,192676970,16140,16150,16150,16140,60
20230705,095400,191708470,16140,16140,16140,16140,0
20230705,095300,191708470,16140,16150,16150,16140,200
20230705,095200,188479530,16150,16170,16220,16150,242
20230705,095100,184567330,16180,16170,16180,16170,30
20230705,095000,184081980,16180,16200,16200,16180,1467
20230705,094900,160329170,16200,16200,16200,16200,100
20230705,094800,158709170,16200,16200,16200,16200,34
20230705,094700,158158370,16200,16200,16200,16200,87
20230705,094600,156748970,16200,16200,16200,16200,0
20230705,094500,156748970,16200,16200,16200,16200,8
20230705,094400,156619370,16200,16220,16220,16200,80
20230705,094300,155322760,16210,16210,16210,16210,0
20230705,094200,155322760,16210,16210,16210,16200,38
20230705,094100,154707060,16210,16210,16210,16200,371
20230705,094000,148693190,16210,16220,16220,16210,300
20230705,093900,143828980,16220,16220,16220,16220,53
20230705,093800,142969320,16210,16210,16210,16210,0
20230705,093700,142969320,16210,16210,16210,16210,0
20230705,093600,142969320,16210,16210,16210,16210,5
20230705,093500,142888270,16210,16230,16230,16200,209
20230705,093400,139499460,16230,16250,16250,16230,252
20230705,093300,135406400,16300,16300,16300,16300,0
20230705,093200,135406400,16300,16250,16300,16250,111
20230705,093100,133602590,16250,16290,16290,16250,13
20230705,093000,133391220,16300,16300,16300,16300,109
20230705,092900,131614520,16300,16300,16300,16300,20
20230705,092800,131288520,16300,16250,16300,16250,14
20230705,092700,131060820,16250,16240,16250,16240,105
20230705,092600,129354580,16240,16340,16340,16240,11
20230705,092500,129175340,16350,16190,16350,16190,3460
20230705,092400,73108180,16180,16180,16180,16180,4
20230705,092300,73043460,16190,16190,16190,16190,7
20230705,092200,72930130,16190,16200,16200,16150,293
20230705,092100,68195910,16200,16200,16200,16200,2095
20230705,092000,34256910,16190,16190,16190,16190,1
20230705,091900,34240720,16150,16160,16160,16150,150
20230705,091800,31818210,16150,16150,16150,16150,0
20230705,091700,31818210,16150,16150,16150,16150,0
20230705,091600,31818210,16150,16150,16150,16150,0
20230705,091500,31818210,16150,16150,16150,16150,115
20230705,091400,29960960,16150,16160,16160,16150,128
20230705,091300,27893550,16160,16190,16190,16160,161
20230705,091200,25290850,16210,16210,16210,16210,0
20230705,091100,25290850,16210,16130,16210,16130,68
20230705,091000,24193770,16130,16130,16130,16130,20
20230705,090900,23871170,16140,16150,16150,16140,221
20230705,090800,20303710,16150,16150,16150,16150,20
20230705,090700,19980710,16150,16150,16150,16150,100
20230705,090600,18365710,16150,16150,16150,16150,1
20230705,090500,18349560,16150,16150,16150,16150,9
20230705,090400,18204210,16140,16150,16150,16140,50
20230705,090300,17397090,16140,16140,16140,16140,0
20230705,090200,17397090,16140,16140,16140,16140,0
20230705,090100,17397090,16140,16140,16140,16140,44
20230705,090000,16686930,16150,16170,16220,16150,639