KissMeData/044490/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,191700,1123196810,16980,16980,16980,16980,2403
20230707,191600,1123196810,16980,16980,16980,16980,0
20230707,191500,1123196810,16980,16980,16980,16980,0
20230707,191400,1123196810,16980,16980,16980,16980,0
20230707,191300,1123196810,16980,16980,16980,16980,0
20230707,191200,1123196810,16980,16980,16980,16980,0
20230707,191100,1123196810,16980,16980,16980,16980,0
20230707,191000,1123196810,16980,16980,16980,16980,0
20230707,190900,1123196810,16980,16980,16980,16980,0
20230707,190800,1123196810,16980,16980,16980,16980,0
20230707,190700,1123196810,16980,16980,16980,16980,0
20230707,190600,1123196810,16980,16980,16980,16980,0
20230707,190500,1123196810,16980,16980,16980,16980,0
20230707,190400,1123196810,16980,16980,16980,16980,0
20230707,190300,1123196810,16980,16980,16980,16980,0
20230707,190200,1123196810,16980,16980,16980,16980,0
20230707,190100,1123196810,16980,16980,16980,16980,0
20230707,190000,1123196810,16980,16980,16980,16980,0
20230707,185900,1123196810,16980,16980,16980,16980,0
20230707,185800,1123196810,16980,16980,16980,16980,0
20230707,185700,1123196810,16980,16980,16980,16980,0
20230707,185600,1123196810,16980,16980,16980,16980,0
20230707,185500,1123196810,16980,16980,16980,16980,0
20230707,185400,1123196810,16980,16980,16980,16980,0
20230707,185300,1123196810,16980,16980,16980,16980,0
20230707,185200,1123196810,16980,16980,16980,16980,0
20230707,185100,1123196810,16980,16980,16980,16980,0
20230707,185000,1123196810,16980,16980,16980,16980,0
20230707,184900,1123196810,16980,16980,16980,16980,0
20230707,184800,1123196810,16980,16980,16980,16980,0
20230707,184700,1123196810,16980,16980,16980,16980,2403
20230707,184600,1123196810,16980,16980,16980,16980,0
20230707,184500,1123196810,16980,16980,16980,16980,0
20230707,184400,1123196810,16980,16980,16980,16980,0
20230707,184300,1123196810,16980,16980,16980,16980,0
20230707,184200,1123196810,16980,16980,16980,16980,0
20230707,184100,1123196810,16980,16980,16980,16980,0
20230707,184000,1123196810,16980,16980,16980,16980,0
20230707,183900,1123196810,16980,16980,16980,16980,0
20230707,183800,1123196810,16980,16980,16980,16980,0
20230707,183700,1123196810,16980,16980,16980,16980,0
20230707,183600,1123196810,16980,16980,16980,16980,0
20230707,183500,1123196810,16980,16980,16980,16980,0
20230707,183400,1123196810,16980,16980,16980,16980,0
20230707,183300,1123196810,16980,16980,16980,16980,0
20230707,183200,1123196810,16980,16980,16980,16980,0
20230707,183100,1123196810,16980,16980,16980,16980,0
20230707,183000,1123196810,16980,16980,16980,16980,0
20230707,182900,1123196810,16980,16980,16980,16980,0
20230707,182800,1123196810,16980,16980,16980,16980,0
20230707,182700,1123196810,16980,16980,16980,16980,0
20230707,182600,1123196810,16980,16980,16980,16980,0
20230707,182500,1123196810,16980,16980,16980,16980,0
20230707,182400,1123196810,16980,16980,16980,16980,0
20230707,182300,1123196810,16980,16980,16980,16980,0
20230707,182200,1123196810,16980,16980,16980,16980,0
20230707,182100,1123196810,16980,16980,16980,16980,0
20230707,182000,1123196810,16980,16980,16980,16980,0
20230707,181900,1123196810,16980,16980,16980,16980,0
20230707,181800,1123196810,16980,16980,16980,16980,0
20230707,181700,1123196810,16980,16980,16980,16980,2403
20230707,181600,1123196810,16980,16980,16980,16980,0
20230707,181500,1123196810,16980,16980,16980,16980,0
20230707,181400,1123196810,16980,16980,16980,16980,0
20230707,181300,1123196810,16980,16980,16980,16980,0
20230707,181200,1123196810,16980,16980,16980,16980,0
20230707,181100,1123196810,16980,16980,16980,16980,0
20230707,181000,1123196810,16980,16980,16980,16980,0
20230707,180900,1123196810,16980,16980,16980,16980,0
20230707,180800,1123196810,16980,16980,16980,16980,0
20230707,180700,1123196810,16980,16980,16980,16980,0
20230707,180600,1123196810,16980,16980,16980,16980,0
20230707,180500,1123196810,16980,16980,16980,16980,0
20230707,180400,1123196810,16980,16980,16980,16980,0
20230707,180300,1123196810,16980,16980,16980,16980,0
20230707,180200,1123196810,16980,16980,16980,16980,0
20230707,180100,1123196810,16980,16980,16980,16980,0
20230707,180000,1123196810,16980,16980,16980,16980,0
20230707,175900,1123196810,16980,16980,16980,16980,0
20230707,175800,1123196810,16980,16980,16980,16980,0
20230707,175700,1123196810,16980,16980,16980,16980,0
20230707,175600,1123196810,16980,16980,16980,16980,0
20230707,175500,1123196810,16980,16980,16980,16980,0
20230707,175400,1123196810,16980,16980,16980,16980,0
20230707,175300,1123196810,16980,16980,16980,16980,0
20230707,175200,1123196810,16980,16980,16980,16980,0
20230707,175100,1123196810,16980,16980,16980,16980,0
20230707,175000,1123196810,16980,16980,16980,16980,0
20230707,174900,1123196810,16980,16980,16980,16980,0
20230707,174800,1123196810,16980,16980,16980,16980,0
20230707,174700,1123196810,16980,16980,16980,16980,2403
20230707,174600,1123196810,16980,16980,16980,16980,0
20230707,174500,1123196810,16980,16980,16980,16980,0
20230707,174400,1123196810,16980,16980,16980,16980,0
20230707,174300,1123196810,16980,16980,16980,16980,0
20230707,174200,1123196810,16980,16980,16980,16980,0
20230707,174100,1123196810,16980,16980,16980,16980,0
20230707,174000,1123196810,16980,16980,16980,16980,0
20230707,173900,1123196810,16980,16980,16980,16980,0
20230707,173800,1123196810,16980,16980,16980,16980,0
20230707,173700,1123196810,16980,16980,16980,16980,0
20230707,173600,1123196810,16980,16980,16980,16980,0
20230707,173500,1123196810,16980,16980,16980,16980,0
20230707,173400,1123196810,16980,16980,16980,16980,0
20230707,173300,1123196810,16980,16980,16980,16980,0
20230707,173200,1123196810,16980,16980,16980,16980,0
20230707,173100,1123196810,16980,16980,16980,16980,0
20230707,173000,1123196810,16980,16980,16980,16980,0
20230707,172900,1123196810,16980,16980,16980,16980,0
20230707,172800,1123196810,16980,16980,16980,16980,0
20230707,172700,1123196810,16980,16980,16980,16980,0
20230707,172600,1123196810,16980,16980,16980,16980,0
20230707,172500,1123196810,16980,16980,16980,16980,0
20230707,172400,1123196810,16980,16980,16980,16980,0
20230707,172300,1123196810,16980,16980,16980,16980,0
20230707,172200,1123196810,16980,16980,16980,16980,0
20230707,172100,1123196810,16980,16980,16980,16980,0
20230707,172000,1123196810,16980,16980,16980,16980,0
20230707,171900,1123196810,16980,16980,16980,16980,0
20230707,171800,1123196810,16980,16980,16980,16980,0
20230707,171700,1123196810,16980,16980,16980,16980,2403
20230707,171600,1123196810,16980,16980,16980,16980,0
20230707,171500,1123196810,16980,16980,16980,16980,0
20230707,171400,1123196810,16980,16980,16980,16980,0
20230707,171300,1123196810,16980,16980,16980,16980,0
20230707,171200,1123196810,16980,16980,16980,16980,0
20230707,171100,1123196810,16980,16980,16980,16980,0
20230707,171000,1123196810,16980,16980,16980,16980,0
20230707,170900,1123196810,16980,16980,16980,16980,0
20230707,170800,1123196810,16980,16980,16980,16980,0
20230707,170700,1123196810,16980,16980,16980,16980,0
20230707,170600,1123196810,16980,16980,16980,16980,0
20230707,170500,1123196810,16980,16980,16980,16980,0
20230707,170400,1123196810,16980,16980,16980,16980,0
20230707,170300,1123196810,16980,16980,16980,16980,0
20230707,170200,1123196810,16980,16980,16980,16980,0
20230707,170100,1123196810,16980,16980,16980,16980,0
20230707,170000,1123196810,16980,16980,16980,16980,0
20230707,165900,1123196810,16980,16980,16980,16980,0
20230707,165800,1123196810,16980,16980,16980,16980,0
20230707,165700,1123196810,16980,16980,16980,16980,0
20230707,165600,1123196810,16980,16980,16980,16980,0
20230707,165500,1123196810,16980,16980,16980,16980,0
20230707,165400,1123196810,16980,16980,16980,16980,0
20230707,165300,1123196810,16980,16980,16980,16980,0
20230707,165200,1123196810,16980,16980,16980,16980,0
20230707,165100,1123196810,16980,16980,16980,16980,0
20230707,165000,1123196810,16980,16980,16980,16980,0
20230707,164900,1123196810,16980,16980,16980,16980,0
20230707,164800,1123196810,16980,16980,16980,16980,0
20230707,164700,1123196810,16980,16980,16980,16980,2403
20230707,164600,1123196810,16980,16980,16980,16980,0
20230707,164500,1123196810,16980,16980,16980,16980,0
20230707,164400,1123196810,16980,16980,16980,16980,0
20230707,164300,1123196810,16980,16980,16980,16980,0
20230707,164200,1123196810,16980,16980,16980,16980,0
20230707,164100,1123196810,16980,16980,16980,16980,0
20230707,164000,1123196810,16980,16980,16980,16980,0
20230707,163900,1123196810,16980,16980,16980,16980,0
20230707,163800,1123196810,16980,16980,16980,16980,0
20230707,163700,1123196810,16980,16980,16980,16980,0
20230707,163600,1123196810,16980,16980,16980,16980,0
20230707,163500,1123196810,16980,16980,16980,16980,0
20230707,163400,1123196810,16980,16980,16980,16980,0
20230707,163300,1123196810,16980,16980,16980,16980,0
20230707,163200,1123196810,16980,16980,16980,16980,0
20230707,163100,1123196810,16980,16980,16980,16980,0
20230707,163000,1123196810,16980,16980,16980,16980,0
20230707,162900,1123196810,16980,16980,16980,16980,0
20230707,162800,1123196810,16980,16980,16980,16980,0
20230707,162700,1123196810,16980,16980,16980,16980,0
20230707,162600,1123196810,16980,16980,16980,16980,0
20230707,162500,1123196810,16980,16980,16980,16980,0
20230707,162400,1123196810,16980,16980,16980,16980,0
20230707,162300,1123196810,16980,16980,16980,16980,0
20230707,162200,1123196810,16980,16980,16980,16980,0
20230707,162100,1123196810,16980,16980,16980,16980,0
20230707,162000,1123196810,16980,16980,16980,16980,0
20230707,161900,1123196810,16980,16980,16980,16980,0
20230707,161800,1123196810,16980,16980,16980,16980,0
20230707,161700,1123196810,16980,16980,16980,16980,2403
20230707,161600,1123196810,16980,16980,16980,16980,0
20230707,161500,1123196810,16980,16980,16980,16980,0
20230707,161400,1123196810,16980,16980,16980,16980,0
20230707,161300,1123196810,16980,16980,16980,16980,0
20230707,161200,1123196810,16980,16980,16980,16980,0
20230707,161100,1123196810,16980,16980,16980,16980,0
20230707,161000,1123196810,16980,16980,16980,16980,0
20230707,160900,1123196810,16980,16980,16980,16980,0
20230707,160800,1123196810,16980,16980,16980,16980,0
20230707,160700,1123196810,16980,16980,16980,16980,0
20230707,160600,1123196810,16980,16980,16980,16980,0
20230707,160500,1123196810,16980,16980,16980,16980,0
20230707,160400,1123196810,16980,16980,16980,16980,0
20230707,160300,1123196810,16980,16980,16980,16980,0
20230707,160200,1123196810,16980,16980,16980,16980,0
20230707,160100,1123196810,16980,16980,16980,16980,0
20230707,160000,1123196810,16980,16980,16980,16980,0
20230707,155900,1123196810,16980,16980,16980,16980,0
20230707,155800,1123196810,16980,16980,16980,16980,0
20230707,155700,1123196810,16980,16980,16980,16980,0
20230707,155600,1123196810,16980,16980,16980,16980,0
20230707,155500,1123196810,16980,16980,16980,16980,0
20230707,155400,1123196810,16980,16980,16980,16980,0
20230707,155300,1123196810,16980,16980,16980,16980,0
20230707,155200,1123196810,16980,16980,16980,16980,0
20230707,155100,1123196810,16980,16980,16980,16980,0
20230707,155000,1123196810,16980,16980,16980,16980,0
20230707,154900,1123196810,16980,16980,16980,16980,0
20230707,154800,1123196810,16980,16980,16980,16980,0
20230707,154700,1123196810,16980,16980,16980,16980,2403
20230707,154600,1123196810,16980,16980,16980,16980,0
20230707,154500,1123196810,16980,16980,16980,16980,0
20230707,154400,1123196810,16980,16980,16980,16980,0
20230707,154300,1123196810,16980,16980,16980,16980,0
20230707,154200,1123196810,16980,16980,16980,16980,0
20230707,154100,1123196810,16980,16980,16980,16980,0
20230707,154000,1123196810,16980,16980,16980,16980,0
20230707,153900,1123196810,16980,16980,16980,16980,0
20230707,153800,1123196810,16980,16980,16980,16980,0
20230707,153700,1123196810,16980,16980,16980,16980,0
20230707,153600,1123196810,16980,16980,16980,16980,0
20230707,153500,1123196810,16980,16980,16980,16980,0
20230707,153400,1123196810,16980,16980,16980,16980,0
20230707,153300,1123196810,16980,16980,16980,16980,0
20230707,153200,1123196810,16980,16980,16980,16980,0
20230707,153100,1123196810,16980,16980,16980,16980,0
20230707,153000,1123196810,16980,16980,16980,16980,2403
20230707,152900,1082393870,16880,16880,16880,16880,0
20230707,152800,1082393870,16880,16880,16880,16880,0
20230707,152700,1082393870,16880,16880,16880,16880,0
20230707,152600,1082393870,16880,16880,16880,16880,0
20230707,152500,1082393870,16880,16880,16880,16880,0
20230707,152400,1082393870,16880,16880,16880,16880,0
20230707,152300,1082393870,16880,16880,16880,16880,0
20230707,152200,1082393870,16880,16880,16880,16880,0
20230707,152100,1082393870,16880,16880,16880,16880,0
20230707,152000,1082393870,16880,16880,16880,16880,0
20230707,151900,1082393870,16880,16880,16880,16880,1156
20230707,151800,1062880590,16880,16950,16950,16880,19
20230707,151700,1062559380,16950,16950,16950,16950,1
20230707,151600,1062542430,16960,16960,16960,16960,1
20230707,151500,1062525470,16860,16860,16860,16860,905
20230707,151400,1047267170,16850,16850,16850,16850,0
20230707,151300,1047267170,16850,16860,16860,16850,6
20230707,151200,1047166040,16850,16850,16850,16850,19
20230707,151100,1046845890,16830,16840,16840,16830,22
20230707,151000,1046475620,16840,16850,16850,16840,33
20230707,150900,1045919890,16850,16880,16880,16850,2
20230707,150800,1045886160,16900,16930,16960,16900,897
20230707,150700,1030687870,16880,16880,16880,16880,24
20230707,150600,1030282750,16890,16890,16890,16890,1
20230707,150500,1030265860,16850,16860,16860,16850,35
20230707,150400,1029675960,16860,16860,16860,16860,0
20230707,150300,1029675960,16860,16860,16860,16860,20
20230707,150200,1029338760,16910,16850,16910,16850,230
20230707,150100,1025451200,16820,16820,16820,16820,107
20230707,150000,1023651460,16810,16790,16810,16790,11
20230707,145900,1023466730,16960,16960,16960,16960,200
20230707,145800,1020074730,16970,16830,16970,16770,17
20230707,145700,1019787520,16980,16830,16980,16830,128
20230707,145600,1017623060,16880,16800,16880,16800,160
20230707,145500,1014928470,16800,16740,16800,16740,80
20230707,145400,1013587220,16730,16740,16740,16730,96
20230707,145300,1011980230,16750,16760,16760,16750,29
20230707,145200,1011494440,16760,16760,16760,16760,7
20230707,145100,1011377120,16760,16760,16760,16760,10
20230707,145000,1011209520,16760,16760,16760,16760,21
20230707,144900,1010857560,16760,16760,16760,16760,159
20230707,144800,1008192720,16760,16770,16770,16760,500
20230707,144700,999810890,16770,16780,16800,16770,72
20230707,144600,998601650,16780,16800,16800,16780,6
20230707,144500,998500870,16820,16820,16820,16820,0
20230707,144400,998500870,16820,16820,16820,16820,0
20230707,144300,998500870,16820,16820,16820,16820,1
20230707,144200,998484050,16760,16770,16770,16760,7
20230707,144100,998366700,16760,16830,16830,16760,84
20230707,144000,996956280,16830,16830,16830,16830,0
20230707,143900,996956280,16830,16830,16830,16830,1
20230707,143800,996939450,16830,16830,16830,16830,5
20230707,143700,996855300,16830,16830,16830,16830,361
20230707,143600,990779670,16830,16830,16830,16830,0
20230707,143500,990779670,16830,16830,16830,16830,0
20230707,143400,990779670,16830,16830,16830,16830,3
20230707,143300,990729180,16850,16850,16850,16850,0
20230707,143200,990729180,16850,16850,16850,16850,0
20230707,143100,990729180,16850,16850,16850,16850,1
20230707,143000,990712330,16850,16810,16850,16810,249
20230707,142900,986522350,16800,16800,16800,16800,6
20230707,142800,986421550,16790,16790,16790,16790,0
20230707,142700,986421550,16790,16790,16790,16790,0
20230707,142600,986421550,16790,16790,16790,16790,5
20230707,142500,986337600,16800,16780,16800,16780,242
20230707,142400,982273110,16780,16780,16780,16780,1
20230707,142300,982256330,16780,16780,16780,16780,0
20230707,142200,982256330,16780,16770,16780,16770,9
20230707,142100,982105370,16770,16780,16780,16770,11
20230707,142000,981920800,16760,16760,16760,16760,0
20230707,141900,981920800,16760,16780,16780,16760,1036
20230707,141800,964548860,16780,16780,16780,16780,81
20230707,141700,963189680,16770,16770,16770,16770,15
20230707,141600,962938130,16770,16770,16770,16770,195
20230707,141500,959667980,16770,16770,16770,16770,30
20230707,141400,959164880,16770,16770,16770,16770,5
20230707,141300,959081030,16770,16770,16770,16770,0
20230707,141200,959081030,16770,16770,16770,16770,0
20230707,141100,959081030,16770,16770,16770,16770,7
20230707,141000,958963640,16770,16770,16770,16770,8
20230707,140900,958829480,16780,16780,16780,16780,0
20230707,140800,958829480,16780,16780,16780,16780,0
20230707,140700,958829480,16780,16770,16780,16770,30
20230707,140600,958326130,16760,16770,16770,16760,304
20230707,140500,953230040,16770,16770,16770,16770,5
20230707,140400,953146190,16780,16780,16780,16780,0
20230707,140300,953146190,16780,16760,16780,16760,15
20230707,140200,952894570,16760,16760,16760,16760,1
20230707,140100,952877810,16760,16760,16760,16760,0
20230707,140000,952877810,16760,16760,16760,16760,6
20230707,135900,952777250,16770,16770,16770,16770,3
20230707,135800,952726940,16770,16770,16770,16770,155
20230707,135700,950127590,16740,16740,16740,16740,0
20230707,135600,950127590,16740,16760,16770,16740,324
20230707,135500,944697390,16760,16760,16760,16760,0
20230707,135400,944697390,16760,16760,16760,16760,14
20230707,135300,944462750,16760,16760,16760,16760,7
20230707,135200,944345430,16750,16750,16750,16750,1
20230707,135100,944328680,16770,16770,16770,16770,0
20230707,135000,944328680,16770,16770,16770,16770,0
20230707,134900,944328680,16770,16770,16770,16770,0
20230707,134800,944328680,16770,16770,16770,16770,23
20230707,134700,943942970,16770,16770,16770,16770,10
20230707,134600,943775270,16780,16780,16780,16780,0
20230707,134500,943775270,16780,16780,16780,16780,1
20230707,134400,943758490,16790,16790,16790,16790,0
20230707,134300,943758490,16790,16790,16790,16790,1
20230707,134200,943741700,16740,16720,16740,16710,241
20230707,134100,939712610,16720,16740,16740,16720,37
20230707,134000,939093770,16740,16740,16740,16740,0
20230707,133900,939093770,16740,16740,16740,16740,0
20230707,133800,939093770,16740,16720,16740,16720,55
20230707,133700,938174150,16720,16720,16720,16720,0
20230707,133600,938174150,16720,16730,16730,16720,54
20230707,133500,937271120,16720,16720,16720,16720,0
20230707,133400,937271120,16720,16720,16720,16720,0
20230707,133300,937271120,16720,16720,16720,16720,54
20230707,133200,936368240,16730,16730,16730,16730,0
20230707,133100,936368240,16730,16720,16730,16720,122
20230707,133000,934328370,16730,16730,16730,16730,0
20230707,132900,934328370,16730,16730,16730,16730,0
20230707,132800,934328370,16730,16730,16730,16730,12
20230707,132700,934127610,16730,16730,16730,16730,0
20230707,132600,934127610,16730,16730,16730,16730,5
20230707,132500,934043960,16730,16750,16750,16730,10
20230707,132400,933876620,16800,16800,16800,16800,0
20230707,132300,933876620,16800,16760,16800,16760,4
20230707,132200,933809540,16760,16760,16760,16760,0
20230707,132100,933809540,16760,16760,16760,16760,45
20230707,132000,933055340,16750,16750,16750,16750,1
20230707,131900,933038590,16730,16730,16730,16730,0
20230707,131800,933038590,16730,16720,16730,16720,21
20230707,131700,932687300,16730,16730,16730,16730,1
20230707,131600,932670570,16720,16710,16720,16710,66
20230707,131500,931567650,16710,16720,16720,16710,1059
20230707,131400,913868220,16730,16730,16730,16730,0
20230707,131300,913868220,16730,16730,16730,16730,1
20230707,131200,913851490,16730,16730,16730,16730,0
20230707,131100,913851490,16730,16730,16730,16730,26
20230707,131000,913416510,16720,16730,16730,16720,12
20230707,130900,913215850,16730,16730,16730,16730,0
20230707,130800,913215850,16730,16730,16730,16730,1480
20230707,130700,888455450,16730,16730,16730,16730,0
20230707,130600,888455450,16730,16740,16740,16730,105
20230707,130500,886698270,16740,16740,16740,16740,0
20230707,130400,886698270,16740,16740,16740,16740,504
20230707,130300,878261310,16760,16790,16800,16760,514
20230707,130200,869635720,16800,16780,16800,16780,149
20230707,130100,867135220,16760,16760,16760,16760,6
20230707,130000,867034660,16790,16790,16790,16790,40
20230707,125900,866363060,16760,16760,16760,16760,0
20230707,125800,866363060,16760,16760,16760,16760,5
20230707,125700,866279260,16760,16760,16760,16760,0
20230707,125600,866279260,16760,16800,16800,16760,26
20230707,125500,865842500,16800,16800,16800,16800,6
20230707,125400,865741700,16820,16820,16820,16820,0
20230707,125300,865741700,16820,16820,16820,16820,0
20230707,125200,865741700,16820,16820,16820,16820,2
20230707,125100,865708060,16830,16830,16830,16830,42
20230707,125000,865001200,16830,16830,16830,16830,155
20230707,124900,862392550,16830,16830,16830,16830,0
20230707,124800,862392550,16830,16840,16840,16830,6
20230707,124700,862291560,16840,16840,16840,16840,10
20230707,124600,862123160,16850,16850,16850,16850,0
20230707,124500,862123160,16850,16850,16850,16850,1
20230707,124400,862106310,16850,16840,16850,16840,22
20230707,124300,861735780,16830,16810,16830,16810,332
20230707,124200,856148580,16800,16800,16800,16800,0
20230707,124100,856148580,16800,16800,16800,16800,0
20230707,124000,856148580,16800,16800,16800,16800,23
20230707,123900,855762180,16750,16780,16780,16750,500
20230707,123800,847386500,16780,16790,16790,16780,15
20230707,123700,847134700,16850,16850,16850,16850,0
20230707,123600,847134700,16850,16850,16850,16850,1
20230707,123500,847117850,16780,16780,16780,16780,233
20230707,123400,843208110,16780,16780,16780,16780,0
20230707,123300,843208110,16780,16780,16780,16780,0
20230707,123200,843208110,16780,16780,16780,16780,16
20230707,123100,842939630,16780,16780,16780,16780,0
20230707,123000,842939630,16780,16780,16780,16780,5
20230707,122900,842855730,16790,16790,16790,16790,0
20230707,122800,842855730,16790,16790,16790,16790,0
20230707,122700,842855730,16790,16790,16790,16790,276
20230707,122600,838221690,16790,16790,16790,16790,0
20230707,122500,838221690,16790,16820,16820,16790,6
20230707,122400,838120800,16820,16820,16820,16820,45
20230707,122300,837363900,16860,16860,16860,16860,0
20230707,122200,837363900,16860,16860,16860,16860,1
20230707,122100,837347040,16890,16890,16890,16890,0
20230707,122000,837347040,16890,16890,16890,16890,0
20230707,121900,837347040,16890,16840,16890,16840,200
20230707,121800,833969540,16840,16760,16840,16760,28
20230707,121700,833500180,16760,16750,16760,16750,9
20230707,121600,833349390,16760,16760,16760,16760,247
20230707,121500,829209670,16770,16770,16770,16770,0
20230707,121400,829209670,16770,16770,16770,16770,0
20230707,121300,829209670,16770,16750,16770,16720,750
20230707,121200,816662490,16750,16790,16790,16750,2719
20230707,121100,771094610,16790,16790,16790,16790,0
20230707,121000,771094610,16790,16790,16790,16790,1
20230707,120900,771077820,16780,16790,16790,16780,50
20230707,120800,770238720,16780,16790,16790,16780,400
20230707,120700,763526620,16780,16780,16780,16780,5
20230707,120600,763442720,16780,16800,16800,16780,400
20230707,120500,756728130,16810,16810,16810,16810,5
20230707,120400,756644080,16790,16790,16790,16790,56
20230707,120300,755703840,16800,16820,16820,16800,602
20230707,120200,745590220,16800,16820,16820,16800,55
20230707,120100,744666050,16810,16810,16810,16810,0
20230707,120000,744666050,16810,16810,16810,16810,395
20230707,115900,738026100,16820,16820,16820,16820,5
20230707,115800,737942000,16820,16820,16820,16820,1
20230707,115700,737925180,16820,16820,16820,16820,0
20230707,115600,737925180,16820,16820,16820,16820,4
20230707,115500,737857900,16820,16820,16820,16820,1
20230707,115400,737841080,16810,16810,16810,16810,4
20230707,115300,737773840,16810,16810,16810,16810,3
20230707,115200,737723410,16820,16820,16820,16820,206
20230707,115100,734258490,16830,16830,16830,16830,0
20230707,115000,734258490,16830,16830,16830,16830,0
20230707,114900,734258490,16830,16830,16830,16830,4
20230707,114800,734191170,16830,16830,16830,16830,0
20230707,114700,734191170,16830,16830,16830,16830,2
20230707,114600,734157510,16840,16830,16840,16830,30
20230707,114500,733652570,16830,16830,16830,16830,8
20230707,114400,733517930,16820,16830,16830,16820,6
20230707,114300,733416990,16830,16830,16830,16830,1
20230707,114200,733400160,16820,16820,16820,16820,0
20230707,114100,733400160,16820,16820,16820,16820,0
20230707,114000,733400160,16820,16820,16820,16820,9
20230707,113900,733248780,16820,16810,16820,16810,42
20230707,113800,732542480,16820,16820,16820,16820,20
20230707,113700,732206080,16810,16810,16810,16810,105
20230707,113600,730441030,16820,16820,16820,16820,0
20230707,113500,730441030,16820,16820,16820,16820,0
20230707,113400,730441030,16820,16810,16820,16810,323
20230707,113300,725011380,16810,16810,16810,16810,2
20230707,113200,724977760,16820,16820,16820,16820,1
20230707,113100,724960940,16820,16820,16820,16820,319
20230707,113000,719595360,16810,16810,16810,16810,0
20230707,112900,719595360,16810,16820,16820,16810,69
20230707,112800,718434840,16820,16820,16820,16820,1
20230707,112700,718418020,16820,16820,16820,16820,0
20230707,112600,718418020,16820,16820,16820,16820,17
20230707,112500,718132080,16830,16830,16830,16830,6
20230707,112400,718031100,16820,16820,16820,16820,10
20230707,112300,717862900,16820,16830,16830,16820,150
20230707,112200,715339840,16830,16830,16830,16830,0
20230707,112100,715339840,16830,16830,16830,16830,6
20230707,112000,715238860,16840,16840,16840,16840,0
20230707,111900,715238860,16840,16840,16840,16840,7
20230707,111800,715120980,16840,16840,16840,16840,0
20230707,111700,715120980,16840,16840,16840,16840,0
20230707,111600,715120980,16840,16840,16840,16840,0
20230707,111500,715120980,16840,16840,16840,16840,4
20230707,111400,715053620,16840,16840,16840,16840,0
20230707,111300,715053620,16840,16840,16840,16840,0
20230707,111200,715053620,16840,16840,16840,16840,6
20230707,111100,714952580,16840,16840,16840,16840,10
20230707,111000,714784180,16830,16830,16830,16830,2
20230707,110900,714750520,16830,16830,16830,16830,6
20230707,110800,714649540,16840,16840,16840,16840,1
20230707,110700,714632700,16830,16830,16830,16830,0
20230707,110600,714632700,16830,16810,16830,16810,8
20230707,110500,714498140,16810,16810,16810,16810,1
20230707,110400,714481330,16810,16830,16840,16810,320
20230707,110300,709101590,16840,16840,16840,16840,1
20230707,110200,709084750,16810,16810,16810,16810,0
20230707,110100,709084750,16810,16810,16810,16810,0
20230707,110000,709084750,16810,16810,16810,16810,0
20230707,105900,709084750,16810,16810,16810,16810,0
20230707,105800,709084750,16810,16800,16820,16800,736
20230707,105700,696709260,16790,16790,16790,16790,0
20230707,105600,696709260,16790,16790,16790,16790,5
20230707,105500,696625310,16790,16790,16790,16790,0
20230707,105400,696625310,16790,16800,16800,16790,2
20230707,105300,696591720,16790,16790,16800,16790,116
20230707,105200,694644040,16790,16790,16790,16790,1
20230707,105100,694627250,16770,16790,16790,16770,2
20230707,105000,694593690,16790,16790,16790,16790,6
20230707,104900,694492950,16790,16790,16790,16790,11
20230707,104800,694308260,16800,16800,16800,16760,298
20230707,104700,689310670,16810,16780,16820,16780,3
20230707,104600,689260260,16780,16780,16780,16780,134
20230707,104500,687011740,16780,16800,16800,16780,1391
20230707,104400,663647530,16810,16810,16810,16810,0
20230707,104300,663647530,16810,16820,16820,16810,721
20230707,104200,651526770,16820,16820,16820,16820,1
20230707,104100,651509950,16820,16820,16820,16820,0
20230707,104000,651509950,16820,16820,16820,16820,60
20230707,103900,650500750,16840,16840,16850,16840,544
20230707,103800,641336470,16820,16820,16820,16820,10
20230707,103700,641168270,16820,16820,16820,16820,9
20230707,103600,641016890,16840,16820,16840,16820,39
20230707,103500,640360610,16820,16830,16830,16820,223
20230707,103400,636607600,16830,16890,16890,16830,441
20230707,103300,629171710,16890,16890,16890,16890,20
20230707,103200,628833910,16870,16870,16870,16870,0
20230707,103100,628833910,16870,16870,16870,16870,5
20230707,103000,628749560,16900,16870,16900,16870,8
20230707,102900,628614570,16880,16870,16880,16870,134
20230707,102800,626352710,16880,16870,16880,16870,67
20230707,102700,625221970,16870,16850,16870,16850,13
20230707,102600,625002860,16850,16850,16850,16850,11
20230707,102500,624817510,16850,16890,16890,16850,262
20230707,102400,620396630,16890,16930,16940,16890,55
20230707,102300,619466950,16910,16910,16910,16910,50
20230707,102200,618621450,16910,16910,16910,16890,24
20230707,102100,618216030,16910,16910,16910,16910,0
20230707,102000,618216030,16910,16910,16910,16910,49
20230707,101900,617387440,16910,16910,16910,16910,3
20230707,101800,617336710,16890,16890,16890,16890,0
20230707,101700,617336710,16890,16890,16890,16890,10
20230707,101600,617167810,16890,16890,16890,16890,14
20230707,101500,616931350,16920,16920,16920,16920,0
20230707,101400,616931350,16920,16920,16920,16920,0
20230707,101300,616931350,16920,16920,16920,16920,0
20230707,101200,616931350,16920,16920,16920,16920,5
20230707,101100,616846750,16930,16930,16930,16930,0
20230707,101000,616846750,16930,16930,16930,16930,0
20230707,100900,616846750,16930,16930,16930,16930,0
20230707,100800,616846750,16930,16930,16930,16930,3
20230707,100700,616795960,16930,16930,16930,16930,0
20230707,100600,616795960,16930,16930,16930,16930,0
20230707,100500,616795960,16930,16930,16930,16930,27
20230707,100400,616338850,16880,16880,16880,16880,0
20230707,100300,616338850,16880,16880,16880,16880,0
20230707,100200,616338850,16880,16880,16880,16880,0
20230707,100100,616338850,16880,16880,16880,16880,95
20230707,100000,614735250,16890,16890,16890,16890,27
20230707,095900,614279220,16890,16890,16890,16890,288
20230707,095800,609414900,16890,16880,16890,16880,24
20230707,095700,609009620,16880,16920,16920,16880,1083
20230707,095600,590702370,16930,16930,16930,16930,0
20230707,095500,590702370,16930,16940,16940,16930,69
20230707,095400,589533990,16940,16940,16940,16940,6
20230707,095300,589432350,16940,16970,16970,16940,171
20230707,095200,586531870,16980,16980,16980,16980,0
20230707,095100,586531870,16980,17000,17000,16980,510
20230707,095000,577862070,17020,17020,17070,17020,55
20230707,094900,576925000,17070,17070,17070,17070,0
20230707,094800,576925000,17070,17070,17070,17070,0
20230707,094700,576925000,17070,17110,17110,17070,326
20230707,094600,571347260,17070,17110,17110,17070,450
20230707,094500,563647800,17110,17120,17120,17080,74
20230707,094400,562383750,17120,17070,17120,17070,141
20230707,094300,559976830,17160,17060,17160,17060,3786
20230707,094200,495349360,17060,17020,17060,16990,1932
20230707,094100,462393060,17000,17000,17000,17000,1000
20230707,094000,445393060,16980,17030,17030,16980,50
20230707,093900,444542950,17050,16910,17050,16910,27
20230707,093800,444084980,16910,16910,16910,16910,0
20230707,093700,444084980,16910,16920,16920,16910,84
20230707,093600,442664510,16960,16930,17000,16930,1236
20230707,093500,421693140,16930,17010,17010,16930,1990
20230707,093400,387880790,17020,17020,17020,17020,160
20230707,093300,385157590,17020,17020,17060,17020,725
20230707,093200,372792000,17060,17060,17070,17020,493
20230707,093100,364378500,17080,17120,17120,17080,110
20230707,093000,362498520,17100,17040,17100,17040,566
20230707,092900,352843260,17000,17000,17010,17000,66
20230707,092800,351720760,17050,17050,17050,17050,0
20230707,092700,351720760,17050,17050,17050,17050,10
20230707,092600,351550260,17000,17000,17000,17000,500
20230707,092500,343050260,17000,17010,17010,16990,1846
20230707,092400,311670470,17000,17050,17050,17000,300
20230707,092300,306568080,17050,17050,17050,17050,119
20230707,092200,304539130,17060,17050,17060,17050,3
20230707,092100,304487970,17120,17030,17120,16990,634
20230707,092000,293702950,17040,17120,17120,17040,1243
20230707,091900,272463450,17110,17160,17160,17110,298
20230707,091800,267357230,17200,17200,17200,17200,23
20230707,091700,266961630,17210,17220,17220,17210,66
20230707,091600,265825610,17220,17220,17220,17210,273
20230707,091500,261125550,17220,17190,17220,17190,45
20230707,091400,260351950,17200,17490,17490,17050,521
20230707,091300,251419620,17500,17350,17500,17350,5283
20230707,091200,159283130,17330,17200,17330,17200,1725
20230707,091100,129465560,17190,17190,17190,17190,31
20230707,091000,128932670,17080,17230,17250,17050,829
20230707,090900,114691310,17220,17280,17280,17220,507
20230707,090800,105939410,17280,17250,17290,17220,535
20230707,090700,96704860,17290,17130,17290,17130,613
20230707,090600,86119370,17090,17090,17090,17090,282
20230707,090500,81299990,17030,17000,17290,17000,2591
20230707,090400,36668720,17000,16900,17000,16900,424
20230707,090300,29474470,16850,16850,16850,16850,65
20230707,090200,28379220,16820,16750,16820,16700,734
20230707,090100,16097210,16750,17000,17020,16750,430
20230707,090000,8836340,16700,17000,17000,16700,522