KissMeData/089970/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,194700,5849410710,16430,16430,16430,16430,3562
20230706,194600,5849410710,16430,16430,16430,16430,0
20230706,194500,5849410710,16430,16430,16430,16430,0
20230706,194400,5849410710,16430,16430,16430,16430,0
20230706,194300,5849410710,16430,16430,16430,16430,0
20230706,194200,5849410710,16430,16430,16430,16430,0
20230706,194100,5849410710,16430,16430,16430,16430,0
20230706,194000,5849410710,16430,16430,16430,16430,0
20230706,193900,5849410710,16430,16430,16430,16430,0
20230706,193800,5849410710,16430,16430,16430,16430,0
20230706,193700,5849410710,16430,16430,16430,16430,0
20230706,193600,5849410710,16430,16430,16430,16430,0
20230706,193500,5849410710,16430,16430,16430,16430,0
20230706,193400,5849410710,16430,16430,16430,16430,0
20230706,193300,5849410710,16430,16430,16430,16430,0
20230706,193200,5849410710,16430,16430,16430,16430,0
20230706,193100,5849410710,16430,16430,16430,16430,0
20230706,193000,5849410710,16430,16430,16430,16430,0
20230706,192900,5849410710,16430,16430,16430,16430,0
20230706,192800,5849410710,16430,16430,16430,16430,0
20230706,192700,5849410710,16430,16430,16430,16430,0
20230706,192600,5849410710,16430,16430,16430,16430,0
20230706,192500,5849410710,16430,16430,16430,16430,0
20230706,192400,5849410710,16430,16430,16430,16430,0
20230706,192300,5849410710,16430,16430,16430,16430,0
20230706,192200,5849410710,16430,16430,16430,16430,0
20230706,192100,5849410710,16430,16430,16430,16430,0
20230706,192000,5849410710,16430,16430,16430,16430,0
20230706,191900,5849410710,16430,16430,16430,16430,0
20230706,191800,5849410710,16430,16430,16430,16430,0
20230706,191700,5849410710,16430,16430,16430,16430,3562
20230706,191600,5849410710,16430,16430,16430,16430,0
20230706,191500,5849410710,16430,16430,16430,16430,0
20230706,191400,5849410710,16430,16430,16430,16430,0
20230706,191300,5849410710,16430,16430,16430,16430,0
20230706,191200,5849410710,16430,16430,16430,16430,0
20230706,191100,5849410710,16430,16430,16430,16430,0
20230706,191000,5849410710,16430,16430,16430,16430,0
20230706,190900,5849410710,16430,16430,16430,16430,0
20230706,190800,5849410710,16430,16430,16430,16430,0
20230706,190700,5849410710,16430,16430,16430,16430,0
20230706,190600,5849410710,16430,16430,16430,16430,0
20230706,190500,5849410710,16430,16430,16430,16430,0
20230706,190400,5849410710,16430,16430,16430,16430,0
20230706,190300,5849410710,16430,16430,16430,16430,0
20230706,190200,5849410710,16430,16430,16430,16430,0
20230706,190100,5849410710,16430,16430,16430,16430,0
20230706,190000,5849410710,16430,16430,16430,16430,0
20230706,185900,5849410710,16430,16430,16430,16430,0
20230706,185800,5849410710,16430,16430,16430,16430,0
20230706,185700,5849410710,16430,16430,16430,16430,0
20230706,185600,5849410710,16430,16430,16430,16430,0
20230706,185500,5849410710,16430,16430,16430,16430,0
20230706,185400,5849410710,16430,16430,16430,16430,0
20230706,185300,5849410710,16430,16430,16430,16430,0
20230706,185200,5849410710,16430,16430,16430,16430,0
20230706,185100,5849410710,16430,16430,16430,16430,0
20230706,185000,5849410710,16430,16430,16430,16430,0
20230706,184900,5849410710,16430,16430,16430,16430,0
20230706,184800,5849410710,16430,16430,16430,16430,0
20230706,184700,5849410710,16430,16430,16430,16430,3562
20230706,184600,5849410710,16430,16430,16430,16430,0
20230706,184500,5849410710,16430,16430,16430,16430,0
20230706,184400,5849410710,16430,16430,16430,16430,0
20230706,184300,5849410710,16430,16430,16430,16430,0
20230706,184200,5849410710,16430,16430,16430,16430,0
20230706,184100,5849410710,16430,16430,16430,16430,0
20230706,184000,5849410710,16430,16430,16430,16430,0
20230706,183900,5849410710,16430,16430,16430,16430,0
20230706,183800,5849410710,16430,16430,16430,16430,0
20230706,183700,5849410710,16430,16430,16430,16430,0
20230706,183600,5849410710,16430,16430,16430,16430,0
20230706,183500,5849410710,16430,16430,16430,16430,0
20230706,183400,5849410710,16430,16430,16430,16430,0
20230706,183300,5849410710,16430,16430,16430,16430,0
20230706,183200,5849410710,16430,16430,16430,16430,0
20230706,183100,5849410710,16430,16430,16430,16430,0
20230706,183000,5849410710,16430,16430,16430,16430,0
20230706,182900,5849410710,16430,16430,16430,16430,0
20230706,182800,5849410710,16430,16430,16430,16430,0
20230706,182700,5849410710,16430,16430,16430,16430,0
20230706,182600,5849410710,16430,16430,16430,16430,0
20230706,182500,5849410710,16430,16430,16430,16430,0
20230706,182400,5849410710,16430,16430,16430,16430,0
20230706,182300,5849410710,16430,16430,16430,16430,0
20230706,182200,5849410710,16430,16430,16430,16430,0
20230706,182100,5849410710,16430,16430,16430,16430,0
20230706,182000,5849410710,16430,16430,16430,16430,0
20230706,181900,5849410710,16430,16430,16430,16430,0
20230706,181800,5849410710,16430,16430,16430,16430,0
20230706,181700,5849410710,16430,16430,16430,16430,3562
20230706,181600,5849410710,16430,16430,16430,16430,0
20230706,181500,5849410710,16430,16430,16430,16430,0
20230706,181400,5849410710,16430,16430,16430,16430,0
20230706,181300,5849410710,16430,16430,16430,16430,0
20230706,181200,5849410710,16430,16430,16430,16430,0
20230706,181100,5849410710,16430,16430,16430,16430,0
20230706,181000,5849410710,16430,16430,16430,16430,0
20230706,180900,5849410710,16430,16430,16430,16430,0
20230706,180800,5849410710,16430,16430,16430,16430,0
20230706,180700,5849410710,16430,16430,16430,16430,0
20230706,180600,5849410710,16430,16430,16430,16430,0
20230706,180500,5849410710,16430,16430,16430,16430,0
20230706,180400,5849410710,16430,16430,16430,16430,0
20230706,180300,5849410710,16430,16430,16430,16430,0
20230706,180200,5849410710,16430,16430,16430,16430,0
20230706,180100,5849410710,16430,16430,16430,16430,0
20230706,180000,5849410710,16430,16430,16430,16430,0
20230706,175900,5849410710,16430,16430,16430,16430,0
20230706,175800,5849410710,16430,16430,16430,16430,0
20230706,175700,5849410710,16430,16430,16430,16430,0
20230706,175600,5849410710,16430,16430,16430,16430,0
20230706,175500,5849410710,16430,16430,16430,16430,0
20230706,175400,5849410710,16430,16430,16430,16430,0
20230706,175300,5849410710,16430,16430,16430,16430,0
20230706,175200,5849410710,16430,16430,16430,16430,0
20230706,175100,5849410710,16430,16430,16430,16430,0
20230706,175000,5849410710,16430,16430,16430,16430,0
20230706,174900,5849410710,16430,16430,16430,16430,0
20230706,174800,5849410710,16430,16430,16430,16430,0
20230706,174700,5849410710,16430,16430,16430,16430,3562
20230706,174600,5849410710,16430,16430,16430,16430,0
20230706,174500,5849410710,16430,16430,16430,16430,0
20230706,174400,5849410710,16430,16430,16430,16430,0
20230706,174300,5849410710,16430,16430,16430,16430,0
20230706,174200,5849410710,16430,16430,16430,16430,0
20230706,174100,5849410710,16430,16430,16430,16430,0
20230706,174000,5849410710,16430,16430,16430,16430,0
20230706,173900,5849410710,16430,16430,16430,16430,0
20230706,173800,5849410710,16430,16430,16430,16430,0
20230706,173700,5849410710,16430,16430,16430,16430,0
20230706,173600,5849410710,16430,16430,16430,16430,0
20230706,173500,5849410710,16430,16430,16430,16430,0
20230706,173400,5849410710,16430,16430,16430,16430,0
20230706,173300,5849410710,16430,16430,16430,16430,0
20230706,173200,5849410710,16430,16430,16430,16430,0
20230706,173100,5849410710,16430,16430,16430,16430,0
20230706,173000,5849410710,16430,16430,16430,16430,0
20230706,172900,5849410710,16430,16430,16430,16430,0
20230706,172800,5849410710,16430,16430,16430,16430,0
20230706,172700,5849410710,16430,16430,16430,16430,0
20230706,172600,5849410710,16430,16430,16430,16430,0
20230706,172500,5849410710,16430,16430,16430,16430,0
20230706,172400,5849410710,16430,16430,16430,16430,0
20230706,172300,5849410710,16430,16430,16430,16430,0
20230706,172200,5849410710,16430,16430,16430,16430,0
20230706,172100,5849410710,16430,16430,16430,16430,0
20230706,172000,5849410710,16430,16430,16430,16430,0
20230706,171900,5849410710,16430,16430,16430,16430,0
20230706,171800,5849410710,16430,16430,16430,16430,0
20230706,171700,5849410710,16430,16430,16430,16430,3562
20230706,171600,5849410710,16430,16430,16430,16430,0
20230706,171500,5849410710,16430,16430,16430,16430,0
20230706,171400,5849410710,16430,16430,16430,16430,0
20230706,171300,5849410710,16430,16430,16430,16430,0
20230706,171200,5849410710,16430,16430,16430,16430,0
20230706,171100,5849410710,16430,16430,16430,16430,0
20230706,171000,5849410710,16430,16430,16430,16430,0
20230706,170900,5849410710,16430,16430,16430,16430,0
20230706,170800,5849410710,16430,16430,16430,16430,0
20230706,170700,5849410710,16430,16430,16430,16430,0
20230706,170600,5849410710,16430,16430,16430,16430,0
20230706,170500,5849410710,16430,16430,16430,16430,0
20230706,170400,5849410710,16430,16430,16430,16430,0
20230706,170300,5849410710,16430,16430,16430,16430,0
20230706,170200,5849410710,16430,16430,16430,16430,0
20230706,170100,5849410710,16430,16430,16430,16430,0
20230706,170000,5849410710,16430,16430,16430,16430,0
20230706,165900,5849410710,16430,16430,16430,16430,0
20230706,165800,5849410710,16430,16430,16430,16430,0
20230706,165700,5849410710,16430,16430,16430,16430,0
20230706,165600,5849410710,16430,16430,16430,16430,0
20230706,165500,5849410710,16430,16430,16430,16430,0
20230706,165400,5849410710,16430,16430,16430,16430,0
20230706,165300,5849410710,16430,16430,16430,16430,0
20230706,165200,5849410710,16430,16430,16430,16430,0
20230706,165100,5849410710,16430,16430,16430,16430,0
20230706,165000,5849410710,16430,16430,16430,16430,0
20230706,164900,5849410710,16430,16430,16430,16430,0
20230706,164800,5849410710,16430,16430,16430,16430,0
20230706,164700,5849410710,16430,16430,16430,16430,3562
20230706,164600,5849410710,16430,16430,16430,16430,0
20230706,164500,5849410710,16430,16430,16430,16430,0
20230706,164400,5849410710,16430,16430,16430,16430,0
20230706,164300,5849410710,16430,16430,16430,16430,0
20230706,164200,5849410710,16430,16430,16430,16430,0
20230706,164100,5849410710,16430,16430,16430,16430,0
20230706,164000,5849410710,16430,16430,16430,16430,0
20230706,163900,5849410710,16430,16430,16430,16430,0
20230706,163800,5849410710,16430,16430,16430,16430,0
20230706,163700,5849410710,16430,16430,16430,16430,0
20230706,163600,5849410710,16430,16430,16430,16430,0
20230706,163500,5849410710,16430,16430,16430,16430,0
20230706,163400,5849410710,16430,16430,16430,16430,0
20230706,163300,5849410710,16430,16430,16430,16430,0
20230706,163200,5849410710,16430,16430,16430,16430,0
20230706,163100,5849410710,16430,16430,16430,16430,0
20230706,163000,5849410710,16430,16430,16430,16430,0
20230706,162900,5849410710,16430,16430,16430,16430,0
20230706,162800,5849410710,16430,16430,16430,16430,0
20230706,162700,5849410710,16430,16430,16430,16430,0
20230706,162600,5849410710,16430,16430,16430,16430,0
20230706,162500,5849410710,16430,16430,16430,16430,0
20230706,162400,5849410710,16430,16430,16430,16430,0
20230706,162300,5849410710,16430,16430,16430,16430,0
20230706,162200,5849410710,16430,16430,16430,16430,0
20230706,162100,5849410710,16430,16430,16430,16430,0
20230706,162000,5849410710,16430,16430,16430,16430,0
20230706,161900,5849410710,16430,16430,16430,16430,0
20230706,161800,5849410710,16430,16430,16430,16430,0
20230706,161700,5849410710,16430,16430,16430,16430,3562
20230706,161600,5849410710,16430,16430,16430,16430,0
20230706,161500,5849410710,16430,16430,16430,16430,0
20230706,161400,5849410710,16430,16430,16430,16430,0
20230706,161300,5849410710,16430,16430,16430,16430,0
20230706,161200,5849410710,16430,16430,16430,16430,0
20230706,161100,5849410710,16430,16430,16430,16430,0
20230706,161000,5849410710,16430,16430,16430,16430,0
20230706,160900,5849410710,16430,16430,16430,16430,0
20230706,160800,5849410710,16430,16430,16430,16430,0
20230706,160700,5849410710,16430,16430,16430,16430,0
20230706,160600,5849410710,16430,16430,16430,16430,0
20230706,160500,5849410710,16430,16430,16430,16430,0
20230706,160400,5849410710,16430,16430,16430,16430,0
20230706,160300,5849410710,16430,16430,16430,16430,0
20230706,160200,5849410710,16430,16430,16430,16430,0
20230706,160100,5849410710,16430,16430,16430,16430,0
20230706,160000,5849410710,16430,16430,16430,16430,0
20230706,155900,5849410710,16430,16430,16430,16430,0
20230706,155800,5849410710,16430,16430,16430,16430,0
20230706,155700,5849410710,16430,16430,16430,16430,0
20230706,155600,5849410710,16430,16430,16430,16430,0
20230706,155500,5849410710,16430,16430,16430,16430,0
20230706,155400,5849410710,16430,16430,16430,16430,0
20230706,155300,5849410710,16430,16430,16430,16430,0
20230706,155200,5849410710,16430,16430,16430,16430,0
20230706,155100,5849410710,16430,16430,16430,16430,0
20230706,155000,5849410710,16430,16430,16430,16430,0
20230706,154900,5849410710,16430,16430,16430,16430,0
20230706,154800,5849410710,16430,16430,16430,16430,0
20230706,154700,5849410710,16430,16430,16430,16430,3562
20230706,154600,5849410710,16430,16430,16430,16430,0
20230706,154500,5849410710,16430,16430,16430,16430,0
20230706,154400,5849410710,16430,16430,16430,16430,0
20230706,154300,5849410710,16430,16430,16430,16430,0
20230706,154200,5849410710,16430,16430,16430,16430,0
20230706,154100,5849410710,16430,16430,16430,16430,0
20230706,154000,5849410710,16430,16430,16430,16430,0
20230706,153900,5849410710,16430,16430,16430,16430,0
20230706,153800,5849410710,16430,16430,16430,16430,0
20230706,153700,5849410710,16430,16430,16430,16430,0
20230706,153600,5849410710,16430,16430,16430,16430,0
20230706,153500,5849410710,16430,16430,16430,16430,0
20230706,153400,5849410710,16430,16430,16430,16430,0
20230706,153300,5849410710,16430,16430,16430,16430,0
20230706,153200,5849410710,16430,16430,16430,16430,0
20230706,153100,5849410710,16430,16430,16430,16430,0
20230706,153000,5849410710,16430,16430,16430,16430,3562
20230706,152900,5790887050,16280,16280,16280,16280,0
20230706,152800,5790887050,16280,16280,16280,16280,0
20230706,152700,5790887050,16280,16280,16280,16280,0
20230706,152600,5790887050,16280,16280,16280,16280,0
20230706,152500,5790887050,16280,16280,16280,16280,0
20230706,152400,5790887050,16280,16280,16280,16280,0
20230706,152300,5790887050,16280,16280,16280,16280,0
20230706,152200,5790887050,16280,16280,16280,16280,0
20230706,152100,5790887050,16280,16280,16280,16280,0
20230706,152000,5790887050,16280,16280,16280,16280,0
20230706,151900,5790887050,16280,16290,16300,16280,742
20230706,151800,5778799260,16280,16290,16290,16250,126
20230706,151700,5776749940,16250,16260,16290,16250,833
20230706,151600,5763209490,16270,16260,16300,16260,329
20230706,151500,5757858530,16240,16270,16310,16240,514
20230706,151400,5749491650,16240,16280,16300,16240,648
20230706,151300,5738947340,16250,16240,16300,16240,1023
20230706,151200,5722298830,16240,16240,16290,16240,330
20230706,151100,5716933130,16270,16270,16290,16270,546
20230706,151000,5708047310,16270,16180,16310,16180,1323
20230706,150900,5686524400,16230,16260,16260,16170,873
20230706,150800,5672376310,16170,16280,16280,16170,391
20230706,150700,5666036650,16200,16250,16280,16200,861
20230706,150600,5652066370,16250,16290,16310,16220,1321
20230706,150500,5630596260,16290,16290,16330,16290,652
20230706,150400,5619969720,16290,16350,16350,16270,1014
20230706,150300,5603440290,16350,16360,16370,16340,1368
20230706,150200,5581070370,16360,16380,16380,16360,1579
20230706,150100,5555235550,16360,16380,16390,16360,1410
20230706,150000,5532155640,16380,16380,16400,16380,472
20230706,145900,5524420370,16380,16390,16390,16380,618
20230706,145800,5514295470,16390,16430,16430,16390,829
20230706,145700,5500690970,16430,16420,16440,16420,644
20230706,145600,5490112600,16420,16420,16420,16400,859
20230706,145500,5476018710,16400,16410,16430,16400,981
20230706,145400,5459912360,16420,16420,16420,16410,869
20230706,145300,5445650310,16420,16430,16430,16410,528
20230706,145200,5436981370,16430,16460,16480,16430,1076
20230706,145100,5419287610,16460,16480,16480,16460,934
20230706,145000,5403910410,16480,16480,16500,16480,740
20230706,144900,5391704470,16510,16470,16510,16470,546
20230706,144800,5382701520,16460,16500,16500,16460,1408
20230706,144700,5359495620,16500,16520,16530,16500,639
20230706,144600,5348944780,16510,16530,16540,16500,803
20230706,144500,5335673810,16530,16490,16540,16480,1394
20230706,144400,5312635480,16500,16490,16550,16490,1302
20230706,144300,5291147960,16500,16520,16550,16500,1721
20230706,144200,5262739540,16520,16510,16600,16510,1529
20230706,144100,5237384260,16500,16460,16510,16440,1986
20230706,144000,5204661450,16450,16390,16450,16390,1162
20230706,143900,5185584950,16390,16450,16460,16380,332
20230706,143800,5180134800,16450,16410,16450,16380,1521
20230706,143700,5155154550,16430,16380,16430,16380,620
20230706,143600,5144985220,16390,16390,16420,16380,734
20230706,143500,5132945950,16380,16400,16410,16380,1147
20230706,143400,5114151110,16400,16390,16410,16370,990
20230706,143300,5097919980,16400,16390,16420,16380,926
20230706,143200,5082736840,16380,16410,16410,16370,766
20230706,143100,5070180250,16420,16320,16420,16320,2735
20230706,143000,5025400700,16320,16260,16320,16240,1668
20230706,142900,4998250020,16250,16230,16250,16210,1410
20230706,142800,4975354070,16220,16170,16220,16160,1727
20230706,142700,4947424250,16160,16180,16180,16160,1493
20230706,142600,4923296520,16160,16140,16190,16140,1251
20230706,142500,4903094320,16160,16200,16200,16140,3551
20230706,142400,4845674310,16200,16190,16200,16180,547
20230706,142300,4836819910,16190,16200,16220,16190,1181
20230706,142200,4817689710,16190,16200,16250,16190,561
20230706,142100,4808597040,16200,16240,16260,16200,1662
20230706,142000,4781610550,16200,16300,16300,16200,1679
20230706,141900,4754322810,16300,16280,16310,16260,1812
20230706,141800,4724828280,16290,16300,16320,16290,788
20230706,141700,4711985210,16300,16250,16320,16250,1648
20230706,141600,4685163720,16240,16180,16240,16180,1831
20230706,141500,4655437710,16180,16200,16240,16170,926
20230706,141400,4640437220,16180,16110,16180,16070,1244
20230706,141300,4620386580,16120,16030,16120,16020,2383
20230706,141200,4582134810,16090,16090,16090,16020,1146
20230706,141100,4563750190,16050,16080,16120,16020,2261
20230706,141000,4527452680,16090,16040,16100,16020,2546
20230706,140900,4486606230,16050,16050,16080,16050,1864
20230706,140800,4456681740,16050,16120,16170,16050,1806
20230706,140700,4427636910,16130,16090,16130,16070,4213
20230706,140600,4359853850,16090,16090,16150,16070,1522
20230706,140500,4335328410,16070,16130,16140,16070,3834
20230706,140400,4273611160,16140,16180,16180,16130,1765
20230706,140300,4245120430,16140,16180,16210,16130,2628
20230706,140200,4202633450,16110,16150,16180,16110,4665
20230706,140100,4127302140,16140,16170,16170,16130,1550
20230706,140000,4102269840,16170,16160,16180,16140,2340
20230706,135900,4064453390,16150,16160,16160,16120,1393
20230706,135800,4041966060,16170,16140,16170,16120,1025
20230706,135700,4025424990,16150,16190,16200,16150,680
20230706,135600,4014425640,16190,16160,16200,16110,1398
20230706,135500,3991813450,16160,16110,16170,16100,3338
20230706,135400,3937946870,16110,16160,16160,16110,1559
20230706,135300,3912796300,16170,16160,16190,16130,1986
20230706,135200,3880710430,16180,16180,16190,16160,1917
20230706,135100,3849712210,16160,16140,16170,16130,742
20230706,135000,3837728550,16140,16100,16200,16100,3906
20230706,134900,3774703220,16110,16160,16160,16090,2174
20230706,134800,3739693770,16120,16170,16170,16100,3055
20230706,134700,3690374900,16170,16220,16220,16170,654
20230706,134600,3679793140,16180,16220,16290,16180,1402
20230706,134500,3657071520,16230,16210,16260,16180,5749
20230706,134400,3563937270,16220,16220,16220,16220,493
20230706,134300,3555940810,16270,16260,16270,16190,936
20230706,134200,3540752620,16280,16200,16280,16190,1370
20230706,134100,3518538440,16210,16240,16240,16200,979
20230706,134000,3502666790,16240,16220,16300,16210,1042
20230706,133900,3485740830,16210,16220,16260,16200,918
20230706,133800,3470844940,16220,16200,16240,16180,2270
20230706,133700,3434065790,16180,16260,16260,16180,2770
20230706,133600,3389148610,16260,16270,16270,16260,1525
20230706,133500,3364342510,16270,16260,16290,16260,1332
20230706,133400,3342672210,16270,16250,16290,16240,929
20230706,133300,3327567460,16220,16180,16220,16180,1551
20230706,133200,3302445920,16180,16180,16190,16160,1596
20230706,133100,3276638900,16150,16170,16210,16150,2422
20230706,133000,3237480410,16180,16150,16240,16150,2270
20230706,132900,3200737010,16150,16320,16320,16150,3891
20230706,132800,3137433470,16330,16320,16340,16310,617
20230706,132700,3127359630,16320,16390,16390,16320,1325
20230706,132600,3105671190,16390,16410,16410,16390,516
20230706,132500,3097213850,16410,16380,16410,16380,529
20230706,132400,3088546090,16380,16370,16390,16350,712
20230706,132300,3076883010,16350,16340,16380,16340,678
20230706,132200,3065798170,16330,16340,16370,16330,968
20230706,132100,3049979130,16340,16370,16370,16340,1102
20230706,132000,3031944480,16380,16410,16420,16380,3000
20230706,131900,2982738030,16410,16420,16430,16410,1469
20230706,131800,2958616600,16430,16450,16450,16420,609
20230706,131700,2948606980,16450,16450,16450,16450,457
20230706,131600,2941089330,16450,16460,16460,16450,330
20230706,131500,2935658250,16490,16480,16490,16460,774
20230706,131400,2922908910,16480,16450,16480,16420,1605
20230706,131300,2896512340,16450,16480,16500,16440,7110
20230706,131200,2779533000,16480,16490,16490,16480,386
20230706,131100,2773170900,16500,16500,16500,16500,353
20230706,131000,2767346400,16500,16510,16510,16500,786
20230706,130900,2754376290,16500,16490,16500,16490,320
20230706,130800,2749097540,16490,16500,16500,16490,451
20230706,130700,2741657840,16510,16490,16510,16490,418
20230706,130600,2734763790,16500,16510,16510,16490,308
20230706,130500,2729681360,16520,16500,16530,16500,473
20230706,130400,2721867200,16490,16500,16510,16490,542
20230706,130300,2712924290,16500,16500,16500,16480,594
20230706,130200,2703128910,16500,16520,16520,16500,494
20230706,130100,2694975040,16510,16510,16510,16500,377
20230706,130000,2688753440,16490,16520,16520,16490,373
20230706,125900,2682602410,16500,16500,16530,16500,285
20230706,125800,2677899580,16500,16500,16530,16500,171
20230706,125700,2675078020,16490,16530,16550,16490,381
20230706,125600,2668789290,16530,16490,16530,16490,1531
20230706,125500,2643534240,16490,16490,16490,16470,165
20230706,125400,2640816110,16490,16500,16500,16490,155
20230706,125300,2638260150,16490,16460,16500,16460,229
20230706,125200,2634484620,16460,16480,16500,16460,395
20230706,125100,2627974540,16490,16500,16500,16490,77
20230706,125000,2626704780,16490,16500,16500,16490,181
20230706,124900,2623719770,16500,16510,16510,16500,592
20230706,124800,2613946160,16480,16480,16520,16480,168
20230706,124700,2611177440,16480,16480,16520,16480,1275
20230706,124600,2590136300,16450,16450,16480,16450,172
20230706,124500,2587306840,16450,16480,16480,16450,813
20230706,124400,2573925440,16480,16500,16500,16480,186
20230706,124300,2570858890,16500,16500,16520,16500,91
20230706,124200,2569357330,16500,16480,16520,16480,278
20230706,124100,2564772990,16520,16480,16520,16480,208
20230706,124000,2561343310,16520,16470,16520,16470,140
20230706,123900,2559037310,16520,16450,16520,16450,157
20230706,123800,2556453690,16500,16500,16500,16450,456
20230706,123700,2548936440,16510,16440,16510,16440,439
20230706,123600,2541700700,16440,16470,16520,16440,1186
20230706,123500,2522132080,16470,16430,16470,16430,499
20230706,123400,2513922510,16430,16440,16470,16430,162
20230706,123300,2511259430,16470,16440,16470,16430,243
20230706,123200,2507265900,16430,16470,16470,16430,202
20230706,123100,2503946880,16410,16470,16470,16410,484
20230706,123000,2495998590,16400,16430,16470,16400,830
20230706,122900,2482364330,16430,16500,16500,16430,226
20230706,122800,2478645360,16500,16450,16500,16450,1151
20230706,122700,2459710020,16450,16520,16520,16450,1110
20230706,122600,2441419010,16510,16530,16530,16510,264
20230706,122500,2437059730,16520,16540,16540,16520,201
20230706,122400,2433738630,16530,16550,16550,16530,127
20230706,122300,2431638200,16550,16550,16550,16550,237
20230706,122200,2427715850,16550,16570,16570,16550,167
20230706,122100,2424951860,16570,16600,16600,16570,43
20230706,122000,2424239260,16580,16600,16600,16580,357
20230706,121900,2418316810,16590,16600,16600,16590,213
20230706,121800,2414782510,16600,16600,16630,16600,48
20230706,121700,2413985680,16630,16620,16630,16590,199
20230706,121600,2410682850,16620,16620,16620,16590,672
20230706,121500,2399527730,16600,16610,16620,16600,185
20230706,121400,2396456680,16600,16620,16620,16600,155
20230706,121300,2393883650,16620,16620,16620,16600,149
20230706,121200,2391410210,16620,16620,16620,16600,359
20230706,121100,2385450730,16600,16600,16620,16600,220
20230706,121000,2381798670,16600,16600,16600,16590,144
20230706,120900,2379409640,16600,16620,16620,16600,83
20230706,120800,2378031820,16590,16600,16610,16590,589
20230706,120700,2368254250,16600,16570,16600,16570,297
20230706,120600,2363327280,16550,16560,16570,16550,268
20230706,120500,2358891680,16570,16590,16590,16570,166
20230706,120400,2356140340,16590,16590,16600,16590,229
20230706,120300,2352341220,16600,16560,16600,16560,394
20230706,120200,2345808680,16550,16550,16590,16550,163
20230706,120100,2343110950,16590,16550,16590,16550,143
20230706,120000,2340744100,16590,16550,16590,16550,146
20230706,115900,2338327760,16590,16600,16600,16550,261
20230706,115800,2334003070,16600,16550,16600,16550,190
20230706,115700,2330856270,16600,16540,16600,16540,133
20230706,115600,2328656390,16580,16540,16580,16540,271
20230706,115500,2324168930,16580,16580,16580,16540,29
20230706,115400,2323688190,16600,16650,16650,16580,225
20230706,115300,2319957140,16660,16600,16660,16580,168
20230706,115200,2317170800,16580,16580,16580,16540,461
20230706,115100,2309533100,16580,16620,16620,16580,1293
20230706,115000,2288064490,16610,16620,16660,16610,398
20230706,114900,2281451100,16660,16620,16660,16620,159
20230706,114800,2278808440,16660,16620,16670,16620,365
20230706,114700,2272741960,16650,16650,16700,16620,1218
20230706,114600,2252486270,16650,16700,16700,16650,156
20230706,114500,2249886470,16700,16650,16700,16650,225
20230706,114400,2246140070,16650,16700,16700,16650,65
20230706,114300,2245057770,16700,16700,16700,16640,316
20230706,114200,2239797200,16650,16660,16700,16650,206
20230706,114100,2236366710,16660,16660,16660,16640,181
20230706,114000,2233353750,16660,16700,16700,16660,100
20230706,113900,2231685870,16700,16650,16700,16650,694
20230706,113800,2220106330,16650,16660,16660,16650,379
20230706,113700,2213793380,16660,16650,16660,16640,355
20230706,113600,2207884140,16650,16650,16670,16650,500
20230706,113500,2199556830,16650,16660,16670,16650,210
20230706,113400,2196059540,16660,16680,16700,16650,929
20230706,113300,2180577090,16680,16710,16710,16680,71
20230706,113200,2179391930,16740,16750,16750,16740,78
20230706,113100,2178086190,16750,16820,16820,16750,58
20230706,113000,2177114550,16750,16820,16820,16750,152
20230706,112900,2174568480,16750,16800,16820,16740,426
20230706,112800,2167419130,16730,16730,16800,16720,228
20230706,112700,2163604520,16650,16710,16780,16650,4885
20230706,112600,2081996600,16720,16730,16730,16720,54
20230706,112500,2081093480,16730,16740,16740,16730,86
20230706,112400,2079653850,16750,16760,16760,16700,542
20230706,112300,2070599090,16800,16700,16800,16700,504
20230706,112200,2062164280,16710,16730,16730,16710,1012
20230706,112100,2045247580,16760,16760,16770,16720,187
20230706,112000,2042114650,16750,16730,16750,16730,330
20230706,111900,2036590780,16740,16720,16740,16720,211
20230706,111800,2033061560,16720,16740,16740,16720,171
20230706,111700,2030200670,16740,16750,16750,16740,578
20230706,111600,2020524250,16760,16760,16760,16760,122
20230706,111500,2018479530,16770,16770,16770,16750,306
20230706,111400,2013353990,16750,16770,16770,16750,133
20230706,111300,2011126220,16770,16760,16770,16760,71
20230706,111200,2009935560,16750,16750,16750,16740,168
20230706,111100,2007121970,16780,16740,16780,16740,187
20230706,111000,2003989670,16780,16780,16780,16750,140
20230706,110900,2001644580,16750,16770,16780,16750,209
20230706,110800,1998143780,16750,16800,16800,16750,157
20230706,110700,1995510210,16770,16750,16770,16750,562
20230706,110600,1986090840,16770,16770,16800,16750,681
20230706,110500,1974674940,16800,16780,16800,16770,579
20230706,110400,1964964550,16790,16800,16840,16780,807
20230706,110300,1951411640,16800,16840,16840,16800,797
20230706,110200,1938011290,16850,16860,16860,16840,44
20230706,110100,1937270130,16860,16830,16870,16820,390
20230706,110000,1930707880,16840,16850,16880,16840,695
20230706,105900,1918995170,16870,16870,16880,16840,234
20230706,105800,1915052890,16870,16890,16890,16840,140
20230706,105700,1912695110,16890,16830,16900,16830,1344
20230706,105600,1889998290,16850,16860,16860,16850,95
20230706,105500,1888397170,16860,16860,16860,16820,146
20230706,105400,1885941170,16900,16830,16900,16810,343
20230706,105300,1880166960,16820,16850,16860,16820,741
20230706,105200,1867685690,16860,16840,16890,16840,261
20230706,105100,1863284950,16850,16960,16960,16850,950
20230706,105000,1847251970,16950,17010,17010,16950,774
20230706,104900,1834109030,17010,17030,17030,17010,1240
20230706,104800,1813005400,17030,17070,17070,17030,426
20230706,104700,1805747580,17070,17110,17110,17070,52
20230706,104600,1804858420,17030,17070,17080,17030,523
20230706,104500,1795943640,17110,17050,17110,17040,2887
20230706,104400,1746639600,17050,17040,17050,17040,380
20230706,104300,1740163880,17040,17050,17050,17040,52
20230706,104200,1739277780,17050,17040,17050,17030,103
20230706,104100,1737522670,17030,17030,17030,17030,68
20230706,104000,1736364630,17030,17030,17030,17030,2
20230706,103900,1736330570,17030,17020,17030,17020,2
20230706,103800,1736296520,17030,17030,17030,17030,41
20230706,103700,1735598290,17030,17030,17030,17030,3
20230706,103600,1735547200,17030,17030,17030,17030,2
20230706,103500,1735513140,17040,16990,17040,16990,11
20230706,103400,1735326200,16990,16990,16990,16990,50
20230706,103300,1734476700,16990,17020,17060,16990,305
20230706,103200,1729286700,17020,17060,17060,17020,129
20230706,103100,1727086740,17060,16990,17070,16990,947
20230706,103000,1710981020,16990,16960,16990,16960,17
20230706,102900,1710692310,16990,16990,16990,16960,12
20230706,102800,1710488580,16990,16990,17000,16990,66
20230706,102700,1709367230,16990,16990,17000,16990,5
20230706,102600,1709282270,17000,17010,17010,16980,147
20230706,102500,1706784770,16960,16960,17000,16960,231
20230706,102400,1702859010,16950,16960,17010,16950,705
20230706,102300,1690900530,17000,17000,17000,17000,345
20230706,102200,1685035530,16990,16960,17000,16960,2940
20230706,102100,1635101480,16980,16880,16980,16860,930
20230706,102000,1619353600,16860,16920,16930,16860,1322
20230706,101900,1597064010,16920,16800,16920,16800,464
20230706,101800,1589226200,16800,16790,16860,16790,1067
20230706,101700,1571304350,16850,16850,16850,16850,21
20230706,101600,1570950500,16820,16820,16820,16820,1
20230706,101500,1570933680,16870,16790,16870,16790,2029
20230706,101400,1536747110,16780,16850,16850,16780,84
20230706,101300,1535336420,16850,16850,16850,16850,1
20230706,101200,1535319570,16850,16850,16850,16850,0
20230706,101100,1535319570,16850,16850,16850,16840,794
20230706,101000,1521946850,16870,16870,16870,16870,13
20230706,100900,1521727540,16870,16870,16910,16860,1181
20230706,100800,1501780880,16870,16860,16870,16860,113
20230706,100700,1499875690,16850,16850,16850,16850,11
20230706,100600,1499690340,16850,16850,16850,16850,25
20230706,100500,1499269090,16850,16900,16900,16850,3
20230706,100400,1499218490,16850,16860,16860,16840,375
20230706,100300,1492896910,16870,16930,16930,16870,1359
20230706,100200,1469949770,16930,16930,16930,16930,0
20230706,100100,1469949770,16930,16950,16950,16930,15
20230706,100000,1469695540,16950,16950,16950,16950,0
20230706,095900,1469695540,16950,16950,16950,16950,30
20230706,095800,1469187040,16950,16930,16950,16930,44
20230706,095700,1468441260,16880,16900,16910,16880,804
20230706,095600,1454863830,16900,16900,16900,16900,371
20230706,095500,1448593930,16900,16890,16900,16890,107
20230706,095400,1446785740,16870,16770,16870,16770,911
20230706,095300,1431431050,16750,16750,16750,16750,2
20230706,095200,1431397550,16770,16770,16770,16770,27
20230706,095100,1430944760,16750,16790,16790,16750,78
20230706,095000,1429635810,16810,16810,16810,16810,100
20230706,094900,1427954810,16810,16790,16830,16740,1275
20230706,094800,1406571400,16790,16790,16790,16790,16
20230706,094700,1406302760,16760,16740,16760,16740,508
20230706,094600,1397797960,16740,16730,16740,16730,1399
20230706,094500,1374379210,16730,16670,16730,16670,197
20230706,094400,1371094710,16670,16690,16690,16610,2091
20230706,094300,1336303620,16670,16730,16740,16670,613
20230706,094200,1326060040,16740,16760,16760,16740,243
20230706,094100,1321989930,16760,16770,16770,16750,96
20230706,094000,1320380690,16770,16770,16770,16770,0
20230706,093900,1320380690,16770,16820,16820,16770,40
20230706,093800,1319708190,16860,16760,16860,16760,86
20230706,093700,1318266230,16860,16850,16860,16850,601
20230706,093600,1308138750,16710,16700,16710,16690,765
20230706,093500,1295368530,16700,16780,16780,16700,2373
20230706,093400,1255719870,16800,16870,16870,16800,1990
20230706,093300,1222188790,16870,16900,16900,16870,157
20230706,093200,1219536670,16900,16920,16920,16900,1000
20230706,093100,1202635180,16990,16990,16990,16990,7
20230706,093000,1202516250,17000,16920,17000,16920,446
20230706,092900,1194969210,16930,17000,17000,16930,244
20230706,092800,1190824520,17000,17000,17000,17000,91
20230706,092700,1189277520,17000,17000,17000,17000,915
20230706,092600,1173722520,17000,17050,17050,17000,2996
20230706,092500,1122731140,17050,17170,17170,17030,1550
20230706,092400,1096163480,17160,17160,17190,17160,276
20230706,092300,1091427080,17160,17160,17200,17160,29
20230706,092200,1090929160,17160,17190,17210,17160,571
20230706,092100,1081108110,17200,17160,17200,17160,1148
20230706,092000,1061387680,17150,17080,17150,17020,5167
20230706,091900,972974800,17090,17070,17090,17070,759
20230706,091800,960014570,17080,17070,17080,17070,1050
20230706,091700,942091060,17100,17100,17100,17100,0
20230706,091600,942091060,17100,16900,17100,16900,3747
20230706,091500,878411370,16890,16890,16890,16890,299
20230706,091400,873361260,16890,16890,16900,16890,84
20230706,091300,871941800,16890,16910,16970,16890,293
20230706,091200,866989050,16980,16900,16980,16900,704
20230706,091100,855091370,16900,16900,16990,16890,942
20230706,091000,839175950,16900,16930,16930,16900,724
20230706,090900,826929540,17000,17100,17150,17000,3953
20230706,090800,759501750,17100,17200,17200,17100,1529
20230706,090700,733299660,17210,17250,17340,17210,2345
20230706,090600,692678520,17240,17240,17380,17240,8441
20230706,090500,546548050,17240,17210,17320,17150,9380
20230706,090400,384963630,17150,17100,17200,17100,6492
20230706,090300,273686640,17030,17150,17150,17030,1235
20230706,090200,252647780,17150,17060,17170,17060,4226
20230706,090100,180286010,17060,16980,17060,16770,7721
20230706,090000,49049510,16990,17000,17000,16710,2889