KissMeData/044490/min/candle-20240716.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,193200,2336354280,16940,16940,16940,16940,2536
20240716,193100,2336354280,16940,16940,16940,16940,0
20240716,193000,2336354280,16940,16940,16940,16940,0
20240716,192900,2336354280,16940,16940,16940,16940,0
20240716,192800,2336354280,16940,16940,16940,16940,0
20240716,192700,2336354280,16940,16940,16940,16940,0
20240716,192600,2336354280,16940,16940,16940,16940,0
20240716,192500,2336354280,16940,16940,16940,16940,0
20240716,192400,2336354280,16940,16940,16940,16940,0
20240716,192300,2336354280,16940,16940,16940,16940,0
20240716,192200,2336354280,16940,16940,16940,16940,0
20240716,192100,2336354280,16940,16940,16940,16940,0
20240716,192000,2336354280,16940,16940,16940,16940,0
20240716,191900,2336354280,16940,16940,16940,16940,0
20240716,191800,2336354280,16940,16940,16940,16940,0
20240716,191700,2336354280,16940,16940,16940,16940,0
20240716,191600,2336354280,16940,16940,16940,16940,0
20240716,191500,2336354280,16940,16940,16940,16940,0
20240716,191400,2336354280,16940,16940,16940,16940,0
20240716,191300,2336354280,16940,16940,16940,16940,0
20240716,191200,2336354280,16940,16940,16940,16940,0
20240716,191100,2336354280,16940,16940,16940,16940,0
20240716,191000,2336354280,16940,16940,16940,16940,0
20240716,190900,2336354280,16940,16940,16940,16940,0
20240716,190800,2336354280,16940,16940,16940,16940,0
20240716,190700,2336354280,16940,16940,16940,16940,0
20240716,190600,2336354280,16940,16940,16940,16940,0
20240716,190500,2336354280,16940,16940,16940,16940,0
20240716,190400,2336354280,16940,16940,16940,16940,0
20240716,190300,2336354280,16940,16940,16940,16940,0
20240716,190200,2336354280,16940,16940,16940,16940,2536
20240716,190100,2336354280,16940,16940,16940,16940,0
20240716,190000,2336354280,16940,16940,16940,16940,0
20240716,185900,2336354280,16940,16940,16940,16940,0
20240716,185800,2336354280,16940,16940,16940,16940,0
20240716,185700,2336354280,16940,16940,16940,16940,0
20240716,185600,2336354280,16940,16940,16940,16940,0
20240716,185500,2336354280,16940,16940,16940,16940,0
20240716,185400,2336354280,16940,16940,16940,16940,0
20240716,185300,2336354280,16940,16940,16940,16940,0
20240716,185200,2336354280,16940,16940,16940,16940,0
20240716,185100,2336354280,16940,16940,16940,16940,0
20240716,185000,2336354280,16940,16940,16940,16940,0
20240716,184900,2336354280,16940,16940,16940,16940,0
20240716,184800,2336354280,16940,16940,16940,16940,0
20240716,184700,2336354280,16940,16940,16940,16940,0
20240716,184600,2336354280,16940,16940,16940,16940,0
20240716,184500,2336354280,16940,16940,16940,16940,0
20240716,184400,2336354280,16940,16940,16940,16940,0
20240716,184300,2336354280,16940,16940,16940,16940,0
20240716,184200,2336354280,16940,16940,16940,16940,0
20240716,184100,2336354280,16940,16940,16940,16940,0
20240716,184000,2336354280,16940,16940,16940,16940,0
20240716,183900,2336354280,16940,16940,16940,16940,0
20240716,183800,2336354280,16940,16940,16940,16940,0
20240716,183700,2336354280,16940,16940,16940,16940,0
20240716,183600,2336354280,16940,16940,16940,16940,0
20240716,183500,2336354280,16940,16940,16940,16940,0
20240716,183400,2336354280,16940,16940,16940,16940,0
20240716,183300,2336354280,16940,16940,16940,16940,0
20240716,183200,2336354280,16940,16940,16940,16940,2536
20240716,183100,2336354280,16940,16940,16940,16940,0
20240716,183000,2336354280,16940,16940,16940,16940,0
20240716,182900,2336354280,16940,16940,16940,16940,0
20240716,182800,2336354280,16940,16940,16940,16940,0
20240716,182700,2336354280,16940,16940,16940,16940,0
20240716,182600,2336354280,16940,16940,16940,16940,0
20240716,182500,2336354280,16940,16940,16940,16940,0
20240716,182400,2336354280,16940,16940,16940,16940,0
20240716,182300,2336354280,16940,16940,16940,16940,0
20240716,182200,2336354280,16940,16940,16940,16940,0
20240716,182100,2336354280,16940,16940,16940,16940,0
20240716,182000,2336354280,16940,16940,16940,16940,0
20240716,181900,2336354280,16940,16940,16940,16940,0
20240716,181800,2336354280,16940,16940,16940,16940,0
20240716,181700,2336354280,16940,16940,16940,16940,0
20240716,181600,2336354280,16940,16940,16940,16940,0
20240716,181500,2336354280,16940,16940,16940,16940,0
20240716,181400,2336354280,16940,16940,16940,16940,0
20240716,181300,2336354280,16940,16940,16940,16940,0
20240716,181200,2336354280,16940,16940,16940,16940,0
20240716,181100,2336354280,16940,16940,16940,16940,0
20240716,181000,2336354280,16940,16940,16940,16940,0
20240716,180900,2336354280,16940,16940,16940,16940,0
20240716,180800,2336354280,16940,16940,16940,16940,0
20240716,180700,2336354280,16940,16940,16940,16940,0
20240716,180600,2336354280,16940,16940,16940,16940,0
20240716,180500,2336354280,16940,16940,16940,16940,0
20240716,180400,2336354280,16940,16940,16940,16940,0
20240716,180300,2336354280,16940,16940,16940,16940,0
20240716,180200,2336354280,16940,16940,16940,16940,2536
20240716,180100,2336354280,16940,16940,16940,16940,0
20240716,180000,2336354280,16940,16940,16940,16940,0
20240716,175900,2336354280,16940,16940,16940,16940,0
20240716,175800,2336354280,16940,16940,16940,16940,0
20240716,175700,2336354280,16940,16940,16940,16940,0
20240716,175600,2336354280,16940,16940,16940,16940,0
20240716,175500,2336354280,16940,16940,16940,16940,0
20240716,175400,2336354280,16940,16940,16940,16940,0
20240716,175300,2336354280,16940,16940,16940,16940,0
20240716,175200,2336354280,16940,16940,16940,16940,0
20240716,175100,2336354280,16940,16940,16940,16940,0
20240716,175000,2336354280,16940,16940,16940,16940,0
20240716,174900,2336354280,16940,16940,16940,16940,0
20240716,174800,2336354280,16940,16940,16940,16940,0
20240716,174700,2336354280,16940,16940,16940,16940,0
20240716,174600,2336354280,16940,16940,16940,16940,0
20240716,174500,2336354280,16940,16940,16940,16940,0
20240716,174400,2336354280,16940,16940,16940,16940,0
20240716,174300,2336354280,16940,16940,16940,16940,0
20240716,174200,2336354280,16940,16940,16940,16940,0
20240716,174100,2336354280,16940,16940,16940,16940,0
20240716,174000,2336354280,16940,16940,16940,16940,0
20240716,173900,2336354280,16940,16940,16940,16940,0
20240716,173800,2336354280,16940,16940,16940,16940,0
20240716,173700,2336354280,16940,16940,16940,16940,0
20240716,173600,2336354280,16940,16940,16940,16940,0
20240716,173500,2336354280,16940,16940,16940,16940,0
20240716,173400,2336354280,16940,16940,16940,16940,0
20240716,173300,2336354280,16940,16940,16940,16940,0
20240716,173200,2336354280,16940,16940,16940,16940,2536
20240716,173100,2336354280,16940,16940,16940,16940,0
20240716,173000,2336354280,16940,16940,16940,16940,0
20240716,172900,2336354280,16940,16940,16940,16940,0
20240716,172800,2336354280,16940,16940,16940,16940,0
20240716,172700,2336354280,16940,16940,16940,16940,0
20240716,172600,2336354280,16940,16940,16940,16940,0
20240716,172500,2336354280,16940,16940,16940,16940,0
20240716,172400,2336354280,16940,16940,16940,16940,0
20240716,172300,2336354280,16940,16940,16940,16940,0
20240716,172200,2336354280,16940,16940,16940,16940,0
20240716,172100,2336354280,16940,16940,16940,16940,0
20240716,172000,2336354280,16940,16940,16940,16940,0
20240716,171900,2336354280,16940,16940,16940,16940,0
20240716,171800,2336354280,16940,16940,16940,16940,0
20240716,171700,2336354280,16940,16940,16940,16940,0
20240716,171600,2336354280,16940,16940,16940,16940,0
20240716,171500,2336354280,16940,16940,16940,16940,0
20240716,171400,2336354280,16940,16940,16940,16940,0
20240716,171300,2336354280,16940,16940,16940,16940,0
20240716,171200,2336354280,16940,16940,16940,16940,0
20240716,171100,2336354280,16940,16940,16940,16940,0
20240716,171000,2336354280,16940,16940,16940,16940,0
20240716,170900,2336354280,16940,16940,16940,16940,0
20240716,170800,2336354280,16940,16940,16940,16940,0
20240716,170700,2336354280,16940,16940,16940,16940,0
20240716,170600,2336354280,16940,16940,16940,16940,0
20240716,170500,2336354280,16940,16940,16940,16940,0
20240716,170400,2336354280,16940,16940,16940,16940,0
20240716,170300,2336354280,16940,16940,16940,16940,0
20240716,170200,2336354280,16940,16940,16940,16940,2536
20240716,170100,2336354280,16940,16940,16940,16940,0
20240716,170000,2336354280,16940,16940,16940,16940,0
20240716,165900,2336354280,16940,16940,16940,16940,0
20240716,165800,2336354280,16940,16940,16940,16940,0
20240716,165700,2336354280,16940,16940,16940,16940,0
20240716,165600,2336354280,16940,16940,16940,16940,0
20240716,165500,2336354280,16940,16940,16940,16940,0
20240716,165400,2336354280,16940,16940,16940,16940,0
20240716,165300,2336354280,16940,16940,16940,16940,0
20240716,165200,2336354280,16940,16940,16940,16940,0
20240716,165100,2336354280,16940,16940,16940,16940,0
20240716,165000,2336354280,16940,16940,16940,16940,0
20240716,164900,2336354280,16940,16940,16940,16940,0
20240716,164800,2336354280,16940,16940,16940,16940,0
20240716,164700,2336354280,16940,16940,16940,16940,0
20240716,164600,2336354280,16940,16940,16940,16940,0
20240716,164500,2336354280,16940,16940,16940,16940,0
20240716,164400,2336354280,16940,16940,16940,16940,0
20240716,164300,2336354280,16940,16940,16940,16940,0
20240716,164200,2336354280,16940,16940,16940,16940,0
20240716,164100,2336354280,16940,16940,16940,16940,0
20240716,164000,2336354280,16940,16940,16940,16940,0
20240716,163900,2336354280,16940,16940,16940,16940,0
20240716,163800,2336354280,16940,16940,16940,16940,0
20240716,163700,2336354280,16940,16940,16940,16940,0
20240716,163600,2336354280,16940,16940,16940,16940,0
20240716,163500,2336354280,16940,16940,16940,16940,0
20240716,163400,2336354280,16940,16940,16940,16940,0
20240716,163300,2336354280,16940,16940,16940,16940,0
20240716,163200,2336354280,16940,16940,16940,16940,2536
20240716,163100,2336354280,16940,16940,16940,16940,0
20240716,163000,2336354280,16940,16940,16940,16940,0
20240716,162900,2336354280,16940,16940,16940,16940,0
20240716,162800,2336354280,16940,16940,16940,16940,0
20240716,162700,2336354280,16940,16940,16940,16940,0
20240716,162600,2336354280,16940,16940,16940,16940,0
20240716,162500,2336354280,16940,16940,16940,16940,0
20240716,162400,2336354280,16940,16940,16940,16940,0
20240716,162300,2336354280,16940,16940,16940,16940,0
20240716,162200,2336354280,16940,16940,16940,16940,0
20240716,162100,2336354280,16940,16940,16940,16940,0
20240716,162000,2336354280,16940,16940,16940,16940,0
20240716,161900,2336354280,16940,16940,16940,16940,0
20240716,161800,2336354280,16940,16940,16940,16940,0
20240716,161700,2336354280,16940,16940,16940,16940,0
20240716,161600,2336354280,16940,16940,16940,16940,0
20240716,161500,2336354280,16940,16940,16940,16940,0
20240716,161400,2336354280,16940,16940,16940,16940,0
20240716,161300,2336354280,16940,16940,16940,16940,0
20240716,161200,2336354280,16940,16940,16940,16940,0
20240716,161100,2336354280,16940,16940,16940,16940,0
20240716,161000,2336354280,16940,16940,16940,16940,0
20240716,160900,2336354280,16940,16940,16940,16940,0
20240716,160800,2336354280,16940,16940,16940,16940,0
20240716,160700,2336354280,16940,16940,16940,16940,0
20240716,160600,2336354280,16940,16940,16940,16940,0
20240716,160500,2336354280,16940,16940,16940,16940,0
20240716,160400,2336354280,16940,16940,16940,16940,0
20240716,160300,2336354280,16940,16940,16940,16940,0
20240716,160200,2336354280,16940,16940,16940,16940,2536
20240716,160100,2336354280,16940,16940,16940,16940,0
20240716,160000,2336354280,16940,16940,16940,16940,0
20240716,155900,2336354280,16940,16940,16940,16940,0
20240716,155800,2336354280,16940,16940,16940,16940,0
20240716,155700,2336354280,16940,16940,16940,16940,0
20240716,155600,2336354280,16940,16940,16940,16940,0
20240716,155500,2336354280,16940,16940,16940,16940,0
20240716,155400,2336354280,16940,16940,16940,16940,0
20240716,155300,2336354280,16940,16940,16940,16940,0
20240716,155200,2336354280,16940,16940,16940,16940,0
20240716,155100,2336354280,16940,16940,16940,16940,0
20240716,155000,2336354280,16940,16940,16940,16940,0
20240716,154900,2336354280,16940,16940,16940,16940,0
20240716,154800,2336354280,16940,16940,16940,16940,0
20240716,154700,2336354280,16940,16940,16940,16940,0
20240716,154600,2336354280,16940,16940,16940,16940,0
20240716,154500,2336354280,16940,16940,16940,16940,0
20240716,154400,2336354280,16940,16940,16940,16940,0
20240716,154300,2336354280,16940,16940,16940,16940,0
20240716,154200,2336354280,16940,16940,16940,16940,0
20240716,154100,2336354280,16940,16940,16940,16940,0
20240716,154000,2336354280,16940,16940,16940,16940,0
20240716,153900,2336354280,16940,16940,16940,16940,0
20240716,153800,2336354280,16940,16940,16940,16940,0
20240716,153700,2336354280,16940,16940,16940,16940,0
20240716,153600,2336354280,16940,16940,16940,16940,0
20240716,153500,2336354280,16940,16940,16940,16940,0
20240716,153400,2336354280,16940,16940,16940,16940,0
20240716,153300,2336354280,16940,16940,16940,16940,0
20240716,153200,2336354280,16940,16940,16940,16940,2536
20240716,153100,2336354280,16940,16940,16940,16940,0
20240716,153000,2336354280,16940,16940,16940,16940,2536
20240716,152900,2293394440,16940,16940,16940,16940,0
20240716,152800,2293394440,16940,16940,16940,16940,0
20240716,152700,2293394440,16940,16940,16940,16940,0
20240716,152600,2293394440,16940,16940,16940,16940,0
20240716,152500,2293394440,16940,16940,16940,16940,0
20240716,152400,2293394440,16940,16940,16940,16940,0
20240716,152300,2293394440,16940,16940,16940,16940,0
20240716,152200,2293394440,16940,16940,16940,16940,0
20240716,152100,2293394440,16940,16940,16940,16940,0
20240716,152000,2293394440,16940,16940,16940,16940,0
20240716,151900,2293394440,16940,16890,16940,16890,1213
20240716,151800,2272873130,16900,16890,16900,16880,888
20240716,151700,2257874770,16870,16870,16900,16870,116
20240716,151600,2255916600,16870,16870,16870,16870,112
20240716,151500,2254027160,16870,16870,16890,16870,323
20240716,151400,2248575150,16870,16880,16880,16870,50
20240716,151300,2247731350,16880,16890,16940,16880,284
20240716,151200,2242934130,16890,16900,16900,16890,283
20240716,151100,2238151930,16940,16940,16940,16940,5
20240716,151000,2238067230,16950,16900,16950,16900,2569
20240716,150900,2194540660,16900,16880,16930,16880,909
20240716,150800,2179173940,16880,16880,16880,16880,37
20240716,150700,2178549380,16890,16850,16890,16850,348
20240716,150600,2172680500,16850,16870,16870,16850,53
20240716,150500,2171787200,16870,16870,16870,16870,0
20240716,150400,2171787200,16870,16880,16880,16870,713
20240716,150300,2159758820,16880,16870,16880,16870,301
20240716,150200,2154680890,16840,16840,16840,16840,50
20240716,150100,2153838890,16860,16860,16860,16860,73
20240716,150000,2152608110,16860,16860,16860,16860,61
20240716,145900,2151579650,16850,16890,16890,16850,2169
20240716,145800,2114966790,16910,16910,16910,16910,42
20240716,145700,2114256570,16910,16900,16910,16900,133
20240716,145600,2112007870,16880,16880,16880,16880,50
20240716,145500,2111163870,16910,16870,16920,16870,851
20240716,145400,2096786560,16880,16880,16880,16880,0
20240716,145300,2096786560,16880,16870,16880,16870,390
20240716,145200,2090204660,16860,16820,16860,16820,947
20240716,145100,2074258490,16820,16820,16820,16820,377
20240716,145000,2067917350,16820,16820,16820,16820,124
20240716,144900,2065831670,16810,16820,16820,16810,127
20240716,144800,2063695830,16820,16820,16820,16820,228
20240716,144700,2059860870,16830,16830,16850,16830,73
20240716,144600,2058631640,16830,16820,16830,16820,61
20240716,144500,2057605510,16820,16830,16840,16820,634
20240716,144400,2046934250,16830,16810,16830,16810,551
20240716,144300,2037664300,16810,16810,16820,16810,454
20240716,144200,2030031790,16780,16790,16790,16780,112
20240716,144100,2028151810,16790,16790,16790,16790,20
20240716,144000,2027816010,16820,16820,16820,16820,6
20240716,143900,2027715090,16800,16790,16820,16790,552
20240716,143800,2018440250,16780,16780,16780,16780,79
20240716,143700,2017114630,16780,16750,16780,16750,171
20240716,143600,2014246760,16760,16760,16760,16760,51
20240716,143500,2013392000,16780,16720,16780,16720,645
20240716,143400,2002583030,16720,16720,16720,16700,108
20240716,143300,2000779260,16720,16720,16720,16720,54
20240716,143200,1999876380,16720,16720,16720,16720,50
20240716,143100,1999040380,16730,16720,16730,16720,7
20240716,143000,1998923330,16720,16720,16720,16720,0
20240716,142900,1998923330,16720,16740,16740,16720,88
20240716,142800,1997451520,16750,16690,16750,16680,1919
20240716,142700,1965333170,16680,16680,16710,16680,376
20240716,142600,1959056660,16660,16660,16660,16660,81
20240716,142500,1957707200,16660,16660,16660,16660,0
20240716,142400,1957707200,16660,16650,16660,16650,50
20240716,142300,1956874210,16650,16630,16650,16630,34
20240716,142200,1956308190,16660,16650,16660,16630,271
20240716,142100,1951797050,16640,16640,16640,16640,30
20240716,142000,1951297850,16640,16640,16640,16640,1
20240716,141900,1951281210,16620,16630,16640,16620,109
20240716,141800,1949468910,16630,16630,16630,16630,0
20240716,141700,1949468910,16630,16630,16630,16630,92
20240716,141600,1947938950,16620,16620,16620,16620,50
20240716,141500,1947107950,16620,16620,16620,16620,129
20240716,141400,1944963970,16620,16620,16620,16620,31
20240716,141300,1944448750,16640,16640,16640,16640,0
20240716,141200,1944448750,16640,16610,16640,16610,295
20240716,141100,1939542670,16610,16620,16620,16610,10
20240716,141000,1939376510,16610,16610,16610,16610,0
20240716,140900,1939376510,16610,16630,16630,16610,81
20240716,140800,1938030480,16620,16620,16620,16620,157
20240716,140700,1935421140,16610,16610,16610,16610,5
20240716,140600,1935338090,16620,16620,16630,16620,127
20240716,140500,1933227310,16620,16620,16620,16620,17
20240716,140400,1932944770,16620,16620,16620,16620,30
20240716,140300,1932446170,16620,16620,16620,16620,0
20240716,140200,1932446170,16620,16620,16620,16620,50
20240716,140100,1931615170,16640,16630,16640,16630,300
20240716,140000,1926623840,16610,16610,16610,16610,0
20240716,135900,1926623840,16610,16640,16640,16610,75
20240716,135800,1925377340,16640,16600,16640,16600,359
20240716,135700,1919406320,16600,16600,16600,16600,0
20240716,135600,1919406320,16600,16600,16600,16600,81
20240716,135500,1918061720,16610,16610,16610,16610,0
20240716,135400,1918061720,16610,16600,16610,16600,444
20240716,135300,1910691290,16610,16610,16610,16610,6
20240716,135200,1910591630,16600,16610,16610,16600,69
20240716,135100,1909446040,16620,16620,16620,16620,50
20240716,135000,1908615040,16630,16630,16630,16630,0
20240716,134900,1908615040,16630,16630,16630,16630,147
20240716,134800,1906170430,16640,16640,16640,16640,71
20240716,134700,1904988990,16660,16660,16660,16660,1
20240716,134600,1904972330,16660,16660,16660,16660,54
20240716,134500,1904072690,16660,16660,16660,16660,237
20240716,134400,1900124270,16650,16650,16650,16650,30
20240716,134300,1899624770,16650,16650,16650,16650,0
20240716,134200,1899624770,16650,16650,16660,16650,82
20240716,134100,1898259460,16650,16650,16650,16650,98
20240716,134000,1896627760,16630,16630,16630,16630,0
20240716,133900,1896627760,16630,16630,16630,16630,50
20240716,133800,1895796260,16660,16660,16660,16660,3
20240716,133700,1895746280,16640,16640,16640,16640,0
20240716,133600,1895746280,16640,16640,16640,16640,32
20240716,133500,1895213800,16640,16690,16690,16640,66
20240716,133400,1894114760,16690,16670,16690,16670,196
20240716,133300,1890845140,16680,16670,16680,16670,48
20240716,133200,1890044860,16670,16640,16670,16610,598
20240716,133100,1880082790,16640,16640,16660,16640,527
20240716,133000,1871308090,16640,16660,16660,16640,148
20240716,132900,1868844170,16660,16670,16670,16640,149
20240716,132800,1866362540,16670,16640,16670,16640,67
20240716,132700,1865246440,16630,16620,16630,16620,232
20240716,132600,1861390280,16610,16600,16610,16600,78
20240716,132500,1860095110,16600,16620,16620,16600,65
20240716,132400,1859015590,16610,16600,16610,16600,102
20240716,132300,1857321650,16600,16600,16600,16600,5
20240716,132200,1857238650,16600,16590,16600,16590,52
20240716,132100,1856375950,16590,16590,16590,16590,30
20240716,132000,1855878250,16590,16590,16590,16590,0
20240716,131900,1855878250,16590,16610,16610,16590,1060
20240716,131800,1838282540,16600,16600,16600,16600,0
20240716,131700,1838282540,16600,16600,16600,16600,50
20240716,131600,1837452540,16610,16600,16610,16600,350
20240716,131500,1831639240,16600,16600,16600,16600,101
20240716,131400,1829962640,16600,16600,16600,16600,0
20240716,131300,1829962640,16600,16600,16600,16600,109
20240716,131200,1828153240,16600,16600,16600,16600,50
20240716,131100,1827323240,16600,16600,16600,16600,31
20240716,131000,1826808640,16600,16600,16600,16600,0
20240716,130900,1826808640,16600,16600,16600,16600,110
20240716,130800,1824982640,16600,16600,16600,16600,0
20240716,130700,1824982640,16600,16600,16600,16600,0
20240716,130600,1824982640,16600,16600,16600,16600,50
20240716,130500,1824152640,16600,16640,16640,16600,56
20240716,130400,1823222800,16600,16600,16600,16600,0
20240716,130300,1823222800,16600,16600,16600,16600,0
20240716,130200,1823222800,16600,16630,16630,16600,185
20240716,130100,1820148760,16660,16660,16660,16660,0
20240716,130000,1820148760,16660,16660,16660,16660,0
20240716,125900,1820148760,16660,16660,16660,16630,86
20240716,125800,1818717500,16670,16670,16670,16670,12
20240716,125700,1818517460,16660,16630,16660,16630,307
20240716,125600,1813408950,16640,16600,16640,16600,350
20240716,125500,1807589440,16590,16600,16600,16590,173
20240716,125400,1804718140,16590,16590,16590,16590,31
20240716,125300,1804203850,16600,16590,16600,16590,201
20240716,125200,1800869250,16590,16590,16590,16590,80
20240716,125100,1799542050,16590,16600,16600,16590,500
20240716,125000,1791247000,16590,16590,16590,16590,0
20240716,124900,1791247000,16590,16590,16590,16590,50
20240716,124800,1790417500,16630,16610,16630,16610,1209
20240716,124700,1770319120,16610,16610,16610,16610,2
20240716,124600,1770285900,16620,16600,16620,16600,160
20240716,124500,1767628100,16590,16590,16590,16590,50
20240716,124400,1766798600,16600,16600,16600,16600,37
20240716,124300,1766184400,16600,16600,16600,16600,64
20240716,124200,1765122000,16590,16590,16600,16590,104
20240716,124100,1763396630,16600,16600,16600,16600,31
20240716,124000,1762882030,16600,16590,16600,16590,34
20240716,123900,1762317940,16600,16590,16600,16590,55
20240716,123800,1761405440,16600,16590,16600,16590,39
20240716,123700,1760758350,16590,16590,16590,16590,25
20240716,123600,1760343600,16590,16610,16610,16590,90
20240716,123500,1758850170,16610,16620,16620,16610,288
20240716,123400,1754066340,16620,16620,16620,16620,5
20240716,123300,1753983240,16630,16630,16630,16630,0
20240716,123200,1753983240,16630,16640,16640,16630,24
20240716,123100,1753583910,16650,16650,16650,16650,5
20240716,123000,1753500660,16650,16650,16650,16650,0
20240716,122900,1753500660,16650,16650,16650,16640,255
20240716,122800,1749254940,16650,16650,16650,16650,9
20240716,122700,1749105090,16650,16650,16650,16650,320
20240716,122600,1743777090,16640,16640,16640,16640,39
20240716,122500,1743128130,16630,16640,16640,16630,111
20240716,122400,1741281590,16640,16630,16640,16630,82
20240716,122300,1739917420,16640,16640,16640,16640,10
20240716,122200,1739751020,16620,16640,16640,16620,85
20240716,122100,1738337700,16620,16640,16640,16620,737
20240716,122000,1726075710,16640,16640,16640,16640,33
20240716,121900,1725526590,16620,16650,16650,16620,402
20240716,121800,1718839760,16660,16630,16660,16630,424
20240716,121700,1711784310,16600,16580,16600,16580,218
20240716,121600,1708167440,16570,16570,16570,16570,31
20240716,121500,1707653770,16580,16580,16580,16580,33
20240716,121400,1707106630,16590,16590,16590,16590,30
20240716,121300,1706608930,16600,16590,16600,16590,150
20240716,121200,1704118940,16590,16550,16590,16550,100
20240716,121100,1702462240,16570,16570,16570,16570,31
20240716,121000,1701948570,16570,16540,16570,16540,217
20240716,120900,1698356190,16540,16550,16550,16540,87
20240716,120800,1696916560,16560,16560,16560,16560,0
20240716,120700,1696916560,16560,16560,16560,16560,0
20240716,120600,1696916560,16560,16570,16570,16560,105
20240716,120500,1695177710,16570,16570,16570,16570,80
20240716,120400,1693852110,16570,16570,16570,16570,0
20240716,120300,1693852110,16570,16570,16570,16570,30
20240716,120200,1693355010,16580,16580,16580,16580,40
20240716,120100,1692691810,16590,16590,16590,16580,73
20240716,120000,1691481450,16550,16550,16550,16550,0
20240716,115900,1691481450,16550,16550,16550,16550,50
20240716,115800,1690653950,16600,16600,16600,16600,0
20240716,115700,1690653950,16600,16530,16600,16530,1639
20240716,115600,1663500130,16510,16510,16510,16510,0
20240716,115500,1663500130,16510,16510,16510,16510,50
20240716,115400,1662674630,16540,16540,16540,16540,1
20240716,115300,1662658090,16540,16540,16540,16540,50
20240716,115200,1661831090,16550,16500,16550,16500,51
20240716,115100,1660989540,16560,16480,16560,16480,3616
20240716,115000,1601249360,16480,16480,16480,16480,1
20240716,114900,1601232880,16470,16470,16470,16470,31
20240716,114800,1600722310,16470,16470,16470,16470,50
20240716,114700,1599898810,16470,16470,16470,16470,30
20240716,114600,1599404710,16480,16480,16480,16480,0
20240716,114500,1599404710,16480,16480,16480,16470,53
20240716,114400,1598531770,16490,16480,16490,16480,101
20240716,114300,1596866580,16480,16480,16480,16480,1
20240716,114200,1596850100,16490,16460,16490,16460,63
20240716,114100,1595812730,16490,16470,16490,16470,969
20240716,114000,1579843770,16480,16480,16480,16480,103
20240716,113900,1578146330,16480,16430,16480,16430,252
20240716,113800,1574003640,16430,16430,16430,16430,50
20240716,113700,1573182140,16430,16430,16430,16430,4
20240716,113600,1573116420,16430,16430,16430,16430,5
20240716,113500,1573034270,16420,16430,16430,16420,677
20240716,113400,1561914920,16430,16430,16430,16430,33
20240716,113300,1561372730,16420,16420,16420,16420,31
20240716,113200,1560863710,16420,16420,16420,16420,50
20240716,113100,1560042710,16430,16430,16430,16430,57
20240716,113000,1559106200,16430,16430,16430,16430,0
20240716,112900,1559106200,16430,16430,16430,16420,79
20240716,112800,1557808830,16420,16420,16450,16420,1127
20240716,112700,1539302730,16420,16430,16430,16420,119
20240716,112600,1537348630,16420,16430,16430,16420,111
20240716,112500,1535525400,16420,16430,16430,16420,121
20240716,112400,1533537870,16430,16430,16430,16430,0
20240716,112300,1533537870,16430,16450,16450,16420,5330
20240716,112200,1446004220,16450,16440,16460,16440,159
20240716,112100,1443389750,16450,16450,16450,16450,0
20240716,112000,1443389750,16450,16450,16450,16450,116
20240716,111900,1441481550,16450,16450,16450,16440,110
20240716,111800,1439672120,16450,16470,16470,16450,46
20240716,111700,1438915280,16450,16450,16450,16450,68
20240716,111600,1437796680,16440,16440,16440,16440,66
20240716,111500,1436711640,16470,16460,16470,16440,212
20240716,111400,1433222120,16440,16440,16440,16440,54
20240716,111300,1432334360,16440,16440,16440,16440,64
20240716,111200,1431282200,16430,16460,16470,16430,592
20240716,111100,1421534340,16450,16420,16450,16420,108
20240716,111000,1419759490,16400,16440,16440,16400,6237
20240716,110900,1317348180,16440,16440,16440,16440,6
20240716,110800,1317249540,16430,16440,16440,16430,251
20240716,110700,1313124150,16430,16430,16430,16430,65
20240716,110600,1312056200,16420,16430,16430,16420,800
20240716,110500,1298918770,16430,16440,16450,16430,1232
20240716,110400,1278654780,16430,16430,16430,16430,63
20240716,110300,1277619690,16430,16430,16430,16430,20
20240716,110200,1277291090,16420,16430,16430,16420,168
20240716,110100,1274531720,16420,16420,16420,16420,61
20240716,110000,1273530100,16420,16430,16430,16420,39
20240716,105900,1272889710,16430,16430,16430,16430,229
20240716,105800,1269127240,16420,16420,16420,16420,140
20240716,105700,1266828440,16430,16420,16430,16420,68
20240716,105600,1265711660,16420,16420,16420,16410,804
20240716,105500,1252510580,16420,16430,16430,16420,165
20240716,105400,1249800130,16430,16420,16430,16420,132
20240716,105300,1247631670,16420,16410,16420,16410,280
20240716,105200,1243034910,16410,16410,16410,16410,116
20240716,105100,1241131350,16410,16410,16410,16410,123
20240716,105000,1239112920,16430,16430,16440,16400,201
20240716,104900,1235812010,16410,16410,16410,16400,267
20240716,104800,1231430790,16410,16400,16410,16400,166
20240716,104700,1228707190,16410,16420,16420,16400,2474
20240716,104600,1188127840,16410,16440,16440,16410,5100
20240716,104500,1104378430,16450,16450,16450,16450,32
20240716,104400,1103852030,16450,16470,16470,16450,339
20240716,104300,1098274940,16470,16450,16470,16450,173
20240716,104200,1095427050,16450,16450,16450,16450,125
20240716,104100,1093370800,16440,16470,16470,16440,730
20240716,104000,1081364060,16450,16440,16450,16440,576
20240716,103900,1071889860,16430,16440,16440,16430,184
20240716,103800,1068865610,16440,16450,16450,16440,89
20240716,103700,1067402210,16450,16450,16450,16450,518
20240716,103600,1058881110,16450,16450,16460,16450,1759
20240716,103500,1029937200,16440,16440,16440,16440,49
20240716,103400,1029131640,16450,16440,16450,16430,1019
20240716,103300,1012385270,16440,16450,16450,16440,120
20240716,103200,1010412460,16450,16450,16450,16450,56
20240716,103100,1009491260,16450,16450,16450,16450,0
20240716,103000,1009491260,16450,16450,16450,16440,171
20240716,102900,1006679740,16450,16450,16450,16450,50
20240716,102800,1005857240,16450,16450,16450,16450,54
20240716,102700,1004968940,16450,16440,16450,16440,83
20240716,102600,1003603800,16440,16450,16450,16440,29
20240716,102500,1003127000,16440,16440,16440,16440,0
20240716,102400,1003127000,16440,16440,16440,16440,65
20240716,102300,1002058400,16480,16440,16480,16440,3101
20240716,102200,950965730,16430,16430,16430,16430,63
20240716,102100,949930640,16430,16440,16440,16430,30
20240716,102000,949437690,16440,16450,16450,16440,147
20240716,101900,947019620,16450,16430,16450,16430,201
20240716,101800,943717170,16440,16440,16440,16440,67
20240716,101700,942615690,16430,16450,16450,16430,57
20240716,101600,941679100,16450,16450,16450,16450,409
20240716,101500,934951050,16460,16470,16470,16460,60
20240716,101400,933963440,16460,16450,16460,16450,620
20240716,101300,923759770,16460,16460,16460,16460,3
20240716,101200,923710390,16460,16470,16470,16450,1094
20240716,101100,905693790,16470,16470,16480,16450,377
20240716,101000,899482990,16480,16480,16480,16480,64
20240716,100900,898428270,16480,16450,16480,16450,79
20240716,100800,897128690,16450,16450,16450,16430,1546
20240716,100700,871721330,16450,16450,16450,16450,0
20240716,100600,871721330,16450,16450,16450,16450,197
20240716,100500,868480680,16450,16440,16450,16440,81
20240716,100400,867149030,16440,16450,16450,16440,915
20240716,100300,852106280,16450,16460,16460,16440,226
20240716,100200,848390420,16460,16430,16460,16430,223
20240716,100100,844721600,16430,16450,16450,16430,204
20240716,100000,841369800,16430,16420,16430,16400,2043
20240716,095900,807840040,16430,16450,16450,16430,592
20240716,095800,798111410,16450,16470,16470,16450,427
20240716,095700,791081270,16470,16460,16470,16460,73
20240716,095600,789879650,16460,16460,16460,16460,131
20240716,095500,787723390,16460,16480,16480,16460,801
20240716,095400,774536150,16470,16490,16490,16470,224
20240716,095300,770844510,16520,16520,16520,16520,17
20240716,095200,770563670,16520,16480,16520,16480,94
20240716,095100,769012790,16480,16510,16510,16480,422
20240716,095000,762054520,16510,16500,16510,16500,122
20240716,094900,760040870,16480,16480,16480,16480,0
20240716,094800,760040870,16480,16480,16480,16480,70
20240716,094700,758887270,16480,16480,16480,16480,20
20240716,094600,758557670,16470,16470,16470,16470,51
20240716,094500,757717700,16470,16470,16470,16460,218
20240716,094400,754127920,16470,16480,16480,16470,1032
20240716,094300,737127340,16480,16490,16490,16480,103
20240716,094200,735429390,16490,16500,16500,16490,315
20240716,094100,730233890,16480,16480,16490,16480,1203
20240716,094000,710403740,16480,16480,16480,16480,418
20240716,093900,703515100,16460,16480,16480,16460,3288
20240716,093800,649374940,16580,16500,16580,16490,3351
20240716,093700,594064180,16500,16500,16500,16500,358
20240716,093600,588157180,16500,16510,16540,16500,1433
20240716,093500,564511170,16560,16510,16560,16510,2216
20240716,093400,527916150,16510,16540,16540,16510,779
20240716,093300,515041930,16540,16550,16570,16530,1040
20240716,093200,497834160,16560,16580,16590,16550,1054
20240716,093100,480375610,16580,16630,16630,16580,7566
20240716,093000,354743010,16640,16670,16670,16640,1171
20240716,092900,335254650,16650,16680,16680,16650,147
20240716,092800,332805320,16680,16680,16680,16680,7
20240716,092700,332688560,16670,16670,16670,16670,69
20240716,092600,331538330,16650,16650,16650,16650,0
20240716,092500,331538330,16650,16650,16650,16650,51
20240716,092400,330689180,16650,16650,16650,16640,815
20240716,092300,317122120,16640,16630,16650,16630,413
20240716,092200,310253840,16630,16620,16630,16620,178
20240716,092100,307295130,16630,16630,16640,16630,675
20240716,092000,296064880,16630,16630,16630,16630,429
20240716,091900,288930610,16630,16630,16630,16630,153
20240716,091800,286386220,16620,16650,16700,16620,645
20240716,091700,275659730,16640,16640,16640,16640,100
20240716,091600,273995730,16640,16700,16700,16640,218
20240716,091500,270367610,16630,16650,16700,16630,391
20240716,091400,263856030,16630,16700,16700,16630,995
20240716,091300,247303740,16700,16700,16710,16620,2492
20240716,091200,205710020,16710,16740,16740,16710,2941
20240716,091100,156556720,16740,16750,16760,16740,199
20240716,091000,153224910,16730,16740,16740,16730,235
20240716,090900,149291620,16720,16750,16780,16720,4184
20240716,090800,79279690,16770,16800,16810,16760,1365
20240716,090700,56356270,16840,16800,16870,16800,349
20240716,090600,50492650,16770,16810,16810,16770,281
20240716,090500,45772090,16810,16820,16820,16770,88
20240716,090400,44293340,16820,16860,16860,16810,252
20240716,090300,40049760,16880,16950,16950,16860,97
20240716,090200,38409560,16950,16980,16980,16950,306
20240716,090100,33220470,16990,17020,17020,16990,1289
20240716,090000,11302780,17030,17120,17120,17020,662