KissMeData/089970/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,194000,5516727000,16910,16910,16910,16910,5220
20230726,193900,5516727000,16910,16910,16910,16910,0
20230726,193800,5516727000,16910,16910,16910,16910,0
20230726,193700,5516727000,16910,16910,16910,16910,0
20230726,193600,5516727000,16910,16910,16910,16910,0
20230726,193500,5516727000,16910,16910,16910,16910,0
20230726,193400,5516727000,16910,16910,16910,16910,0
20230726,193300,5516727000,16910,16910,16910,16910,0
20230726,193200,5516727000,16910,16910,16910,16910,0
20230726,193100,5516727000,16910,16910,16910,16910,0
20230726,193000,5516727000,16910,16910,16910,16910,0
20230726,192900,5516727000,16910,16910,16910,16910,0
20230726,192800,5516727000,16910,16910,16910,16910,0
20230726,192700,5516727000,16910,16910,16910,16910,0
20230726,192600,5516727000,16910,16910,16910,16910,0
20230726,192500,5516727000,16910,16910,16910,16910,0
20230726,192400,5516727000,16910,16910,16910,16910,0
20230726,192300,5516727000,16910,16910,16910,16910,0
20230726,192200,5516727000,16910,16910,16910,16910,0
20230726,192100,5516727000,16910,16910,16910,16910,0
20230726,192000,5516727000,16910,16910,16910,16910,0
20230726,191900,5516727000,16910,16910,16910,16910,0
20230726,191800,5516727000,16910,16910,16910,16910,0
20230726,191700,5516727000,16910,16910,16910,16910,0
20230726,191600,5516727000,16910,16910,16910,16910,0
20230726,191500,5516727000,16910,16910,16910,16910,0
20230726,191400,5516727000,16910,16910,16910,16910,0
20230726,191300,5516727000,16910,16910,16910,16910,0
20230726,191200,5516727000,16910,16910,16910,16910,0
20230726,191100,5516727000,16910,16910,16910,16910,0
20230726,191000,5516727000,16910,16910,16910,16910,5220
20230726,190900,5516727000,16910,16910,16910,16910,0
20230726,190800,5516727000,16910,16910,16910,16910,0
20230726,190700,5516727000,16910,16910,16910,16910,0
20230726,190600,5516727000,16910,16910,16910,16910,0
20230726,190500,5516727000,16910,16910,16910,16910,0
20230726,190400,5516727000,16910,16910,16910,16910,0
20230726,190300,5516727000,16910,16910,16910,16910,0
20230726,190200,5516727000,16910,16910,16910,16910,0
20230726,190100,5516727000,16910,16910,16910,16910,0
20230726,190000,5516727000,16910,16910,16910,16910,0
20230726,185900,5516727000,16910,16910,16910,16910,0
20230726,185800,5516727000,16910,16910,16910,16910,0
20230726,185700,5516727000,16910,16910,16910,16910,0
20230726,185600,5516727000,16910,16910,16910,16910,0
20230726,185500,5516727000,16910,16910,16910,16910,0
20230726,185400,5516727000,16910,16910,16910,16910,0
20230726,185300,5516727000,16910,16910,16910,16910,0
20230726,185200,5516727000,16910,16910,16910,16910,0
20230726,185100,5516727000,16910,16910,16910,16910,0
20230726,185000,5516727000,16910,16910,16910,16910,0
20230726,184900,5516727000,16910,16910,16910,16910,0
20230726,184800,5516727000,16910,16910,16910,16910,0
20230726,184700,5516727000,16910,16910,16910,16910,0
20230726,184600,5516727000,16910,16910,16910,16910,0
20230726,184500,5516727000,16910,16910,16910,16910,0
20230726,184400,5516727000,16910,16910,16910,16910,0
20230726,184300,5516727000,16910,16910,16910,16910,0
20230726,184200,5516727000,16910,16910,16910,16910,0
20230726,184100,5516727000,16910,16910,16910,16910,0
20230726,184000,5516727000,16910,16910,16910,16910,5220
20230726,183900,5516727000,16910,16910,16910,16910,0
20230726,183800,5516727000,16910,16910,16910,16910,0
20230726,183700,5516727000,16910,16910,16910,16910,0
20230726,183600,5516727000,16910,16910,16910,16910,0
20230726,183500,5516727000,16910,16910,16910,16910,0
20230726,183400,5516727000,16910,16910,16910,16910,0
20230726,183300,5516727000,16910,16910,16910,16910,0
20230726,183200,5516727000,16910,16910,16910,16910,0
20230726,183100,5516727000,16910,16910,16910,16910,0
20230726,183000,5516727000,16910,16910,16910,16910,0
20230726,182900,5516727000,16910,16910,16910,16910,0
20230726,182800,5516727000,16910,16910,16910,16910,0
20230726,182700,5516727000,16910,16910,16910,16910,0
20230726,182600,5516727000,16910,16910,16910,16910,0
20230726,182500,5516727000,16910,16910,16910,16910,0
20230726,182400,5516727000,16910,16910,16910,16910,0
20230726,182300,5516727000,16910,16910,16910,16910,0
20230726,182200,5516727000,16910,16910,16910,16910,0
20230726,182100,5516727000,16910,16910,16910,16910,0
20230726,182000,5516727000,16910,16910,16910,16910,0
20230726,181900,5516727000,16910,16910,16910,16910,0
20230726,181800,5516727000,16910,16910,16910,16910,0
20230726,181700,5516727000,16910,16910,16910,16910,0
20230726,181600,5516727000,16910,16910,16910,16910,0
20230726,181500,5516727000,16910,16910,16910,16910,0
20230726,181400,5516727000,16910,16910,16910,16910,0
20230726,181300,5516727000,16910,16910,16910,16910,0
20230726,181200,5516727000,16910,16910,16910,16910,0
20230726,181100,5516727000,16910,16910,16910,16910,0
20230726,181000,5516727000,16910,16910,16910,16910,5220
20230726,180900,5516727000,16910,16910,16910,16910,0
20230726,180800,5516727000,16910,16910,16910,16910,0
20230726,180700,5516727000,16910,16910,16910,16910,0
20230726,180600,5516727000,16910,16910,16910,16910,0
20230726,180500,5516727000,16910,16910,16910,16910,0
20230726,180400,5516727000,16910,16910,16910,16910,0
20230726,180300,5516727000,16910,16910,16910,16910,0
20230726,180200,5516727000,16910,16910,16910,16910,0
20230726,180100,5516727000,16910,16910,16910,16910,0
20230726,180000,5516727000,16910,16910,16910,16910,0
20230726,175900,5516727000,16910,16910,16910,16910,0
20230726,175800,5516727000,16910,16910,16910,16910,0
20230726,175700,5516727000,16910,16910,16910,16910,0
20230726,175600,5516727000,16910,16910,16910,16910,0
20230726,175500,5516727000,16910,16910,16910,16910,0
20230726,175400,5516727000,16910,16910,16910,16910,0
20230726,175300,5516727000,16910,16910,16910,16910,0
20230726,175200,5516727000,16910,16910,16910,16910,0
20230726,175100,5516727000,16910,16910,16910,16910,0
20230726,175000,5516727000,16910,16910,16910,16910,0
20230726,174900,5516727000,16910,16910,16910,16910,0
20230726,174800,5516727000,16910,16910,16910,16910,0
20230726,174700,5516727000,16910,16910,16910,16910,0
20230726,174600,5516727000,16910,16910,16910,16910,0
20230726,174500,5516727000,16910,16910,16910,16910,0
20230726,174400,5516727000,16910,16910,16910,16910,0
20230726,174300,5516727000,16910,16910,16910,16910,0
20230726,174200,5516727000,16910,16910,16910,16910,0
20230726,174100,5516727000,16910,16910,16910,16910,0
20230726,174000,5516727000,16910,16910,16910,16910,5220
20230726,173900,5516727000,16910,16910,16910,16910,0
20230726,173800,5516727000,16910,16910,16910,16910,0
20230726,173700,5516727000,16910,16910,16910,16910,0
20230726,173600,5516727000,16910,16910,16910,16910,0
20230726,173500,5516727000,16910,16910,16910,16910,0
20230726,173400,5516727000,16910,16910,16910,16910,0
20230726,173300,5516727000,16910,16910,16910,16910,0
20230726,173200,5516727000,16910,16910,16910,16910,0
20230726,173100,5516727000,16910,16910,16910,16910,0
20230726,173000,5516727000,16910,16910,16910,16910,0
20230726,172900,5516727000,16910,16910,16910,16910,0
20230726,172800,5516727000,16910,16910,16910,16910,0
20230726,172700,5516727000,16910,16910,16910,16910,0
20230726,172600,5516727000,16910,16910,16910,16910,0
20230726,172500,5516727000,16910,16910,16910,16910,0
20230726,172400,5516727000,16910,16910,16910,16910,0
20230726,172300,5516727000,16910,16910,16910,16910,0
20230726,172200,5516727000,16910,16910,16910,16910,0
20230726,172100,5516727000,16910,16910,16910,16910,0
20230726,172000,5516727000,16910,16910,16910,16910,0
20230726,171900,5516727000,16910,16910,16910,16910,0
20230726,171800,5516727000,16910,16910,16910,16910,0
20230726,171700,5516727000,16910,16910,16910,16910,0
20230726,171600,5516727000,16910,16910,16910,16910,0
20230726,171500,5516727000,16910,16910,16910,16910,0
20230726,171400,5516727000,16910,16910,16910,16910,0
20230726,171300,5516727000,16910,16910,16910,16910,0
20230726,171200,5516727000,16910,16910,16910,16910,0
20230726,171100,5516727000,16910,16910,16910,16910,0
20230726,171000,5516727000,16910,16910,16910,16910,5220
20230726,170900,5516727000,16910,16910,16910,16910,0
20230726,170800,5516727000,16910,16910,16910,16910,0
20230726,170700,5516727000,16910,16910,16910,16910,0
20230726,170600,5516727000,16910,16910,16910,16910,0
20230726,170500,5516727000,16910,16910,16910,16910,0
20230726,170400,5516727000,16910,16910,16910,16910,0
20230726,170300,5516727000,16910,16910,16910,16910,0
20230726,170200,5516727000,16910,16910,16910,16910,0
20230726,170100,5516727000,16910,16910,16910,16910,0
20230726,170000,5516727000,16910,16910,16910,16910,0
20230726,165900,5516727000,16910,16910,16910,16910,0
20230726,165800,5516727000,16910,16910,16910,16910,0
20230726,165700,5516727000,16910,16910,16910,16910,0
20230726,165600,5516727000,16910,16910,16910,16910,0
20230726,165500,5516727000,16910,16910,16910,16910,0
20230726,165400,5516727000,16910,16910,16910,16910,0
20230726,165300,5516727000,16910,16910,16910,16910,0
20230726,165200,5516727000,16910,16910,16910,16910,0
20230726,165100,5516727000,16910,16910,16910,16910,0
20230726,165000,5516727000,16910,16910,16910,16910,0
20230726,164900,5516727000,16910,16910,16910,16910,0
20230726,164800,5516727000,16910,16910,16910,16910,0
20230726,164700,5516727000,16910,16910,16910,16910,0
20230726,164600,5516727000,16910,16910,16910,16910,0
20230726,164500,5516727000,16910,16910,16910,16910,0
20230726,164400,5516727000,16910,16910,16910,16910,0
20230726,164300,5516727000,16910,16910,16910,16910,0
20230726,164200,5516727000,16910,16910,16910,16910,0
20230726,164100,5516727000,16910,16910,16910,16910,0
20230726,164000,5516727000,16910,16910,16910,16910,5220
20230726,163900,5516727000,16910,16910,16910,16910,0
20230726,163800,5516727000,16910,16910,16910,16910,0
20230726,163700,5516727000,16910,16910,16910,16910,0
20230726,163600,5516727000,16910,16910,16910,16910,0
20230726,163500,5516727000,16910,16910,16910,16910,0
20230726,163400,5516727000,16910,16910,16910,16910,0
20230726,163300,5516727000,16910,16910,16910,16910,0
20230726,163200,5516727000,16910,16910,16910,16910,0
20230726,163100,5516727000,16910,16910,16910,16910,0
20230726,163000,5516727000,16910,16910,16910,16910,0
20230726,162900,5516727000,16910,16910,16910,16910,0
20230726,162800,5516727000,16910,16910,16910,16910,0
20230726,162700,5516727000,16910,16910,16910,16910,0
20230726,162600,5516727000,16910,16910,16910,16910,0
20230726,162500,5516727000,16910,16910,16910,16910,0
20230726,162400,5516727000,16910,16910,16910,16910,0
20230726,162300,5516727000,16910,16910,16910,16910,0
20230726,162200,5516727000,16910,16910,16910,16910,0
20230726,162100,5516727000,16910,16910,16910,16910,0
20230726,162000,5516727000,16910,16910,16910,16910,0
20230726,161900,5516727000,16910,16910,16910,16910,0
20230726,161800,5516727000,16910,16910,16910,16910,0
20230726,161700,5516727000,16910,16910,16910,16910,0
20230726,161600,5516727000,16910,16910,16910,16910,0
20230726,161500,5516727000,16910,16910,16910,16910,0
20230726,161400,5516727000,16910,16910,16910,16910,0
20230726,161300,5516727000,16910,16910,16910,16910,0
20230726,161200,5516727000,16910,16910,16910,16910,0
20230726,161100,5516727000,16910,16910,16910,16910,0
20230726,161000,5516727000,16910,16910,16910,16910,5220
20230726,160900,5516727000,16910,16910,16910,16910,0
20230726,160800,5516727000,16910,16910,16910,16910,0
20230726,160700,5516727000,16910,16910,16910,16910,0
20230726,160600,5516727000,16910,16910,16910,16910,0
20230726,160500,5516727000,16910,16910,16910,16910,0
20230726,160400,5516727000,16910,16910,16910,16910,0
20230726,160300,5516727000,16910,16910,16910,16910,0
20230726,160200,5516727000,16910,16910,16910,16910,0
20230726,160100,5516727000,16910,16910,16910,16910,0
20230726,160000,5516727000,16910,16910,16910,16910,0
20230726,155900,5516727000,16910,16910,16910,16910,0
20230726,155800,5516727000,16910,16910,16910,16910,0
20230726,155700,5516727000,16910,16910,16910,16910,0
20230726,155600,5516727000,16910,16910,16910,16910,0
20230726,155500,5516727000,16910,16910,16910,16910,0
20230726,155400,5516727000,16910,16910,16910,16910,0
20230726,155300,5516727000,16910,16910,16910,16910,0
20230726,155200,5516727000,16910,16910,16910,16910,0
20230726,155100,5516727000,16910,16910,16910,16910,0
20230726,155000,5516727000,16910,16910,16910,16910,0
20230726,154900,5516727000,16910,16910,16910,16910,0
20230726,154800,5516727000,16910,16910,16910,16910,0
20230726,154700,5516727000,16910,16910,16910,16910,0
20230726,154600,5516727000,16910,16910,16910,16910,0
20230726,154500,5516727000,16910,16910,16910,16910,0
20230726,154400,5516727000,16910,16910,16910,16910,0
20230726,154300,5516727000,16910,16910,16910,16910,0
20230726,154200,5516727000,16910,16910,16910,16910,0
20230726,154100,5516727000,16910,16910,16910,16910,0
20230726,154000,5516727000,16910,16910,16910,16910,5220
20230726,153900,5516727000,16910,16910,16910,16910,0
20230726,153800,5516727000,16910,16910,16910,16910,0
20230726,153700,5516727000,16910,16910,16910,16910,0
20230726,153600,5516727000,16910,16910,16910,16910,0
20230726,153500,5516727000,16910,16910,16910,16910,0
20230726,153400,5516727000,16910,16910,16910,16910,0
20230726,153300,5516727000,16910,16910,16910,16910,0
20230726,153200,5516727000,16910,16910,16910,16910,0
20230726,153100,5516727000,16910,16910,16910,16910,0
20230726,153000,5516727000,16910,16910,16910,16910,5220
20230726,152900,5428456800,16910,16910,16910,16910,0
20230726,152800,5428456800,16910,16910,16910,16910,0
20230726,152700,5428456800,16910,16910,16910,16910,0
20230726,152600,5428456800,16910,16910,16910,16910,0
20230726,152500,5428456800,16910,16910,16910,16910,0
20230726,152400,5428456800,16910,16910,16910,16910,0
20230726,152300,5428456800,16910,16910,16910,16910,0
20230726,152200,5428456800,16910,16910,16910,16910,0
20230726,152100,5428456800,16910,16910,16910,16910,0
20230726,152000,5428456800,16910,16910,16910,16910,0
20230726,151900,5428456800,16910,16880,16910,16880,349
20230726,151800,5422560740,16880,16890,16890,16880,52
20230726,151700,5421682960,16900,16890,16900,16760,828
20230726,151600,5407753450,16890,16740,16910,16740,407
20230726,151500,5400907180,16800,16700,16800,16680,6208
20230726,151400,5297171560,16700,16660,16730,16660,1774
20230726,151300,5267535650,16560,16690,16690,16540,1291
20230726,151200,5246150280,16550,16740,16740,16550,7266
20230726,151100,5125528290,16740,16710,16740,16710,315
20230726,151000,5120260120,16700,16730,16770,16700,500
20230726,150900,5111898070,16730,16850,16850,16730,1168
20230726,150800,5092302220,16850,16780,16850,16740,1224
20230726,150700,5071742970,16770,16800,16810,16770,1563
20230726,150600,5045494300,16800,16820,16830,16800,1625
20230726,150500,5018186940,16810,16810,16810,16800,369
20230726,150400,5011985520,16810,16830,16880,16800,680
20230726,150300,5000550050,16830,16920,16920,16830,1438
20230726,150200,4976296520,16920,16920,16920,16900,252
20230726,150100,4972034260,16970,16970,16970,16970,99
20230726,150000,4970354230,17000,16930,17000,16920,438
20230726,145900,4962931570,16930,17000,17000,16930,976
20230726,145800,4946386400,17010,17050,17050,16990,217
20230726,145700,4942698890,17020,16970,17020,16950,605
20230726,145600,4932425410,16960,16950,16960,16950,230
20230726,145500,4928526320,16960,16980,16980,16960,248
20230726,145400,4924317080,16980,16940,16980,16940,352
20230726,145300,4918353040,16940,16950,16950,16930,228
20230726,145200,4914490460,16950,16990,16990,16950,184
20230726,145100,4911367660,16990,16950,16990,16950,234
20230726,145000,4907401020,16950,16970,16970,16950,106
20230726,144900,4905604140,16980,16990,16990,16940,241
20230726,144800,4901514430,16990,17020,17020,16950,274
20230726,144700,4896856820,16960,17060,17060,16960,1517
20230726,144600,4871085940,17060,17070,17070,16960,605
20230726,144500,4860813680,17100,17120,17120,16940,89
20230726,144400,4859292980,17120,17120,17120,17000,326
20230726,144300,4853733500,17120,17120,17130,17120,177
20230726,144200,4850701600,17120,17200,17200,17120,129
20230726,144100,4848490140,17210,17150,17210,17150,252
20230726,144000,4844157660,17240,17240,17240,17240,105
20230726,143900,4842347460,17240,17450,17450,17200,2662
20230726,143800,4796337440,17300,17380,17380,17300,410
20230726,143700,4789232460,17480,17490,17490,17480,147
20230726,143600,4786662490,17500,17500,17500,17430,725
20230726,143500,4773980490,17520,17500,17530,17500,1038
20230726,143400,4755800410,17500,17480,17500,17480,3267
20230726,143300,4698665130,17460,17410,17480,17410,1796
20230726,143200,4667342250,17400,17400,17400,17390,1581
20230726,143100,4639839820,17350,17370,17390,17350,3053
20230726,143000,4586802080,17380,17330,17380,17330,925
20230726,142900,4570749920,17340,17350,17380,17340,1625
20230726,142800,4542546700,17350,17320,17350,17310,1620
20230726,142700,4514467750,17320,17330,17340,17280,1072
20230726,142600,4495902170,17340,17320,17360,17290,2641
20230726,142500,4450142670,17330,17320,17330,17300,1540
20230726,142400,4423475780,17310,17220,17310,17220,2307
20230726,142300,4383673660,17220,17110,17220,17110,2177
20230726,142200,4346336810,17110,17110,17110,17100,706
20230726,142100,4334259120,17100,17040,17100,17030,2952
20230726,142000,4283880890,17040,17020,17040,17010,1232
20230726,141900,4262908320,17020,17000,17020,16990,1604
20230726,141800,4235621630,16940,17020,17020,16920,1021
20230726,141700,4218281830,16910,16990,17010,16860,1641
20230726,141600,4190506470,17000,16750,17010,16750,1278
20230726,141500,4169027250,16770,16670,16770,16610,1520
20230726,141400,4143725550,16620,16690,16690,16620,1212
20230726,141300,4123569130,16700,16700,16700,16700,164
20230726,141200,4120830330,16720,16740,16740,16720,34
20230726,141100,4120261350,16740,16710,16740,16710,399
20230726,141000,4113589580,16710,16670,16710,16610,498
20230726,140900,4105299240,16670,16720,16720,16670,213
20230726,140800,4101738230,16730,16670,16730,16670,140
20230726,140700,4099396090,16730,16740,16740,16670,172
20230726,140600,4096517860,16740,16740,16740,16740,116
20230726,140500,4094576020,16680,16750,16750,16680,66
20230726,140400,4093470870,16750,16760,16760,16670,938
20230726,140300,4077817470,16760,16740,16760,16740,322
20230726,140200,4072426040,16700,16700,16700,16700,322
20230726,140100,4067048640,16700,16780,16780,16680,416
20230726,140000,4060093550,16780,16790,16790,16750,1050
20230726,135900,4042467680,16780,16750,16790,16750,67
20230726,135800,4041344190,16750,16740,16750,16740,266
20230726,135700,4036891140,16740,16680,16740,16680,165
20230726,135600,4034138880,16680,16600,16680,16600,324
20230726,135500,4028752800,16760,16670,16760,16600,1833
20230726,135400,3998233690,16670,16700,16780,16660,1415
20230726,135300,3974634080,16780,16820,16820,16710,3087
20230726,135200,3922854210,16820,16870,16880,16820,651
20230726,135100,3911892480,16970,16980,16980,16970,131
20230726,135000,3909669320,16870,16870,16950,16870,338
20230726,134900,3903953660,16970,17000,17000,16970,166
20230726,134800,3901134900,17020,17030,17030,16820,188
20230726,134700,3897935160,16840,16830,16840,16830,2297
20230726,134600,3859255150,16830,16840,16840,16790,1483
20230726,134500,3834305620,16840,16790,16840,16790,531
20230726,134400,3825387710,16800,16840,16840,16800,330
20230726,134300,3819839970,16840,16840,16850,16840,608
20230726,134200,3809599250,16840,16840,16840,16840,176
20230726,134100,3806635410,16850,16860,16860,16850,404
20230726,134000,3799826970,16860,17050,17050,16860,1011
20230726,133900,3782740570,17050,17000,17050,16990,1044
20230726,133800,3764985250,17000,17020,17020,16960,887
20230726,133700,3749902930,17020,16980,17030,16960,614
20230726,133600,3739475610,16990,17030,17030,16870,510
20230726,133500,3730847040,16990,17000,17050,16990,237
20230726,133400,3726811720,17000,16930,17000,16930,1430
20230726,133300,3702532930,16930,16840,16930,16840,32
20230726,133200,3701991350,16820,16830,16830,16800,1540
20230726,133100,3676097720,16830,16770,16830,16770,204
20230726,133000,3672665600,16830,16830,16830,16770,289
20230726,132900,3667812050,16830,16840,16840,16830,278
20230726,132800,3663133220,16770,16780,16780,16690,1358
20230726,132700,3640361690,16830,16840,16840,16830,176
20230726,132600,3637398650,16770,16930,16940,16770,1978
20230726,132500,3604137310,16930,16930,16930,16930,50
20230726,132400,3603290810,16870,16850,16870,16850,550
20230726,132300,3594019110,16830,16800,16830,16800,734
20230726,132200,3581681420,16800,16770,16800,16760,753
20230726,132100,3569046910,16770,16780,16780,16760,227
20230726,132000,3565241100,16700,16690,16790,16690,1033
20230726,131900,3547999190,16790,16790,16800,16790,111
20230726,131800,3546134910,16770,16720,16770,16680,1875
20230726,131700,3514814730,16680,16720,16720,16680,308
20230726,131600,3509673770,16750,16740,16750,16740,200
20230726,131500,3506324900,16760,16760,16760,16760,19
20230726,131400,3506006460,16750,16750,16750,16750,162
20230726,131300,3503292960,16630,16610,16630,16610,708
20230726,131200,3491531350,16620,16560,16620,16560,254
20230726,131100,3487318250,16560,16570,16580,16560,1448
20230726,131000,3463325070,16570,16570,16570,16570,635
20230726,130900,3452803120,16580,16580,16580,16570,1431
20230726,130800,3429082150,16590,16590,16590,16590,191
20230726,130700,3425913460,16590,16600,16600,16590,1279
20230726,130600,3404687720,16600,16620,16620,16600,1005
20230726,130500,3388004280,16620,16610,16620,16600,210
20230726,130400,3384517380,16630,16600,16630,16600,640
20230726,130300,3373889560,16580,16600,16600,16570,2188
20230726,130200,3337583260,16610,16620,16620,16610,766
20230726,130100,3324858150,16630,16630,16630,16630,1
20230726,130000,3324841520,16630,16630,16630,16630,201
20230726,125900,3321498890,16630,16650,16650,16630,1008
20230726,125800,3304729800,16640,16640,16650,16640,1297
20230726,125700,3283147600,16660,16640,16660,16640,74
20230726,125600,3281914800,16670,16670,16670,16630,665
20230726,125500,3270845900,16670,16670,16670,16660,273
20230726,125400,3266297380,16670,16680,16680,16660,675
20230726,125300,3255041430,16680,16680,16680,16680,31
20230726,125200,3254524350,16680,16680,16680,16680,0
20230726,125100,3254524350,16680,16680,16680,16680,0
20230726,125000,3254524350,16680,16660,16680,16660,206
20230726,124900,3251089180,16670,16680,16690,16670,95
20230726,124800,3249505050,16680,16680,16680,16680,285
20230726,124700,3244751250,16690,16690,16690,16630,168
20230726,124600,3241947390,16690,16660,16730,16660,680
20230726,124500,3230600100,16650,16630,16650,16630,12150
20230726,124400,3028302620,16650,16660,16660,16650,729
20230726,124300,3016160460,16660,16660,16660,16660,142
20230726,124200,3013794740,16670,16660,16670,16660,121
20230726,124100,3011777770,16650,16670,16670,16650,431
20230726,124000,3004598280,16660,16660,16660,16660,160
20230726,123900,3001932680,16670,16670,16670,16670,180
20230726,123800,2998932080,16670,16680,16680,16670,2
20230726,123700,2998898730,16660,16660,16660,16660,0
20230726,123600,2998898730,16660,16660,16660,16660,226
20230726,123500,2995133570,16650,16660,16660,16650,835
20230726,123400,2981224260,16660,16660,16660,16660,368
20230726,123300,2975093380,16660,16680,16680,16660,150
20230726,123200,2972594200,16690,16690,16690,16690,0
20230726,123100,2972594200,16690,16670,16690,16670,1000
20230726,123000,2955914640,16670,16670,16670,16670,3
20230726,122900,2955864630,16640,16640,16640,16640,302
20230726,122800,2950839350,16640,16660,16660,16640,682
20230726,122700,2939483430,16690,16690,16690,16690,100
20230726,122600,2937814430,16710,16710,16710,16710,1
20230726,122500,2937797720,16650,16640,16650,16630,974
20230726,122400,2921589820,16650,16670,16670,16650,1144
20230726,122300,2902541890,16660,16660,16660,16660,270
20230726,122200,2898043690,16660,16680,16700,16660,537
20230726,122100,2889095730,16650,16670,16680,16650,553
20230726,122000,2879882060,16670,16680,16700,16670,702
20230726,121900,2868170710,16680,16690,16690,16680,12
20230726,121800,2867970440,16700,16700,16700,16700,60
20230726,121700,2866968440,16650,16630,16650,16630,360
20230726,121600,2860980010,16630,16700,16700,16630,1807
20230726,121500,2830892290,16700,16800,16800,16700,157
20230726,121400,2828270160,16710,16710,16710,16710,2
20230726,121300,2828236740,16710,16710,16710,16710,1
20230726,121200,2828220030,16700,16660,16700,16650,2509
20230726,121100,2786335900,16660,16740,16740,16660,2965
20230726,121000,2736804230,16740,16750,16750,16740,72
20230726,120900,2735598390,16750,16750,16750,16750,15
20230726,120800,2735347140,16750,16770,16770,16750,250
20230726,120700,2731156970,16760,16780,16780,16760,594
20230726,120600,2721193050,16780,16790,16790,16780,430
20230726,120500,2713976130,16790,16790,16790,16790,225
20230726,120400,2710198380,16800,16850,16850,16790,11540
20230726,120300,2516202390,16850,16860,16860,16850,210
20230726,120200,2512663790,16860,16860,16870,16840,1564
20230726,120100,2486287730,16870,16930,16930,16870,1131
20230726,120000,2467199130,16930,16880,16930,16860,2142
20230726,115900,2431062820,16880,16880,16880,16880,301
20230726,115800,2425981940,16870,16870,16870,16860,387
20230726,115700,2419453260,16870,16880,16880,16870,2199
20230726,115600,2382348900,16880,16880,16880,16880,68
20230726,115500,2381201060,16870,16880,16880,16870,457
20230726,115400,2373491340,16850,16850,16850,16850,0
20230726,115300,2373491340,16850,16860,16860,16850,444
20230726,115200,2366007500,16860,16860,16860,16860,350
20230726,115100,2360106500,16820,16820,16820,16820,200
20230726,115000,2356742500,16810,16810,16810,16810,0
20230726,114900,2356742500,16810,16840,16840,16810,4288
20230726,114800,2284632620,16900,16900,16900,16900,1
20230726,114700,2284615720,16840,16850,16850,16830,1124
20230726,114600,2265687650,16860,16860,16860,16860,101
20230726,114500,2263984790,16810,16870,16870,16810,1691
20230726,114400,2235528650,16850,16850,16850,16850,0
20230726,114300,2235528650,16850,16890,16890,16850,631
20230726,114200,2224887140,16900,16900,16900,16900,98
20230726,114100,2223230940,16900,16920,16920,16900,1059
20230726,114000,2205321700,16920,16920,16920,16920,2
20230726,113900,2205287860,16920,16920,16920,16920,9
20230726,113800,2205135580,16950,16950,16950,16950,0
20230726,113700,2205135580,16950,16950,16950,16950,0
20230726,113600,2205135580,16950,16950,16950,16950,1
20230726,113500,2205118630,16870,16960,16960,16870,398
20230726,113400,2198392270,16970,16970,16970,16970,2
20230726,113300,2198358330,16970,16970,16970,16970,5
20230726,113200,2198273480,16970,16970,16970,16970,50
20230726,113100,2197424980,17000,17000,17000,17000,2
20230726,113000,2197390980,16880,16880,16880,16880,755
20230726,112900,2184646580,16880,16890,16890,16880,1035
20230726,112800,2167175430,16880,16890,16890,16880,117
20230726,112700,2165199800,16890,16910,16910,16890,682
20230726,112600,2153673600,16920,16920,16920,16900,65
20230726,112500,2152574750,16920,16900,16920,16900,300
20230726,112400,2147500750,16920,16900,16920,16900,1100
20230726,112300,2128890750,16900,16920,16920,16900,1270
20230726,112200,2107409470,17000,17000,17000,17000,10
20230726,112100,2107239470,17000,17000,17000,17000,25
20230726,112000,2106814470,17050,17050,17050,17050,1
20230726,111900,2106797420,17070,17070,17070,17070,0
20230726,111800,2106797420,17070,17070,17070,17070,1
20230726,111700,2106780350,16920,16880,16930,16880,2438
20230726,111600,2065582260,16880,16880,16880,16880,1
20230726,111500,2065565380,16860,16860,16860,16860,480
20230726,111400,2057472580,16850,16840,16850,16840,492
20230726,111300,2049183310,16850,16860,16860,16850,149
20230726,111200,2046672070,16880,16880,16880,16880,1
20230726,111100,2046655190,16850,16850,16850,16850,1636
20230726,111000,2019088590,16850,16890,16890,16850,128
20230726,110900,2016930080,16900,16900,16900,16900,19
20230726,110800,2016608980,16920,16920,16920,16920,7
20230726,110700,2016490540,16900,16920,16920,16900,1371
20230726,110600,1993300520,16920,16960,16990,16920,1346
20230726,110500,1970497420,17000,17000,17000,17000,34
20230726,110400,1969919420,17010,17020,17020,16980,325
20230726,110300,1964400520,16980,17050,17050,16980,44
20230726,110200,1963652160,17080,17070,17080,17060,3
20230726,110100,1963600950,17060,17060,17070,17050,520
20230726,110000,1954728910,17070,17080,17080,17070,5
20230726,105900,1954643550,17090,16960,17090,16960,1085
20230726,105800,1936224740,16970,16970,16970,16970,30
20230726,105700,1935715640,16970,17030,17030,16970,587
20230726,105600,1925744650,17040,17090,17090,17040,34
20230726,105500,1925165230,17090,17100,17100,17090,92
20230726,105400,1923592450,17100,17010,17100,17010,427
20230726,105300,1916322160,17100,17000,17100,17000,485
20230726,105200,1908076160,17000,17100,17100,17000,680
20230726,105100,1896498760,17120,17020,17120,17000,668
20230726,105000,1885122820,17000,16910,17000,16870,3030
20230726,104900,1833844110,16910,16870,16910,16860,889
20230726,104800,1818849640,16870,16860,16870,16860,397
20230726,104700,1812153050,16860,16810,16860,16800,467
20230726,104600,1804288760,16810,16810,16820,16810,836
20230726,104500,1790235590,16810,16810,16810,16800,575
20230726,104400,1780572250,16810,16810,16810,16800,1113
20230726,104300,1761862790,16810,16830,16830,16810,305
20230726,104200,1756731890,16830,16830,16830,16830,32
20230726,104100,1756193330,16830,16830,16840,16830,144
20230726,104000,1753769310,16840,16840,16840,16830,394
20230726,103900,1747135940,16840,16850,16850,16840,1193
20230726,103800,1727041750,16850,16870,16870,16850,648
20230726,103700,1716119480,16870,16900,16900,16870,3262
20230726,103600,1661031480,16910,16910,16910,16910,20
20230726,103500,1660693280,16900,16910,16910,16900,914
20230726,103400,1645246630,16900,16920,16920,16900,733
20230726,103300,1632853870,16920,16920,16920,16920,26
20230726,103200,1632413950,16960,16960,16960,16960,59
20230726,103100,1631413310,16910,16910,16910,16910,99
20230726,103000,1629739220,16970,16920,16970,16900,642
20230726,102900,1618869650,16920,16920,16920,16920,113
20230726,102800,1616957690,16920,16900,16920,16900,2063
20230726,102700,1582079080,16910,16910,16910,16910,864
20230726,102600,1567468840,16910,16930,16930,16910,770
20230726,102500,1554439930,16930,16910,16930,16910,231
20230726,102400,1550530180,16920,16920,16920,16910,803
20230726,102300,1536950060,16920,16940,16940,16920,1031
20230726,102200,1519504700,16970,16970,16970,16970,0
20230726,102100,1519504700,16970,16940,16970,16920,2742
20230726,102000,1473090710,16930,16970,16970,16930,758
20230726,101900,1460254250,16970,16970,16970,16970,536
20230726,101800,1451158330,16970,16980,16980,16970,249
20230726,101700,1446932230,17000,17000,17000,17000,0
20230726,101600,1446932230,17000,17010,17010,17000,158
20230726,101500,1444244970,17010,17030,17030,17010,13
20230726,101400,1444023760,17020,17040,17040,17020,51
20230726,101300,1443154840,17040,17000,17040,17000,8
20230726,101200,1443018800,17000,17010,17040,16990,1861
20230726,101100,1411352210,16980,16980,16980,16980,889
20230726,101000,1396256990,16980,16910,16980,16900,1509
20230726,100900,1370735500,16980,17000,17050,16910,3798
20230726,100800,1306354830,17050,17000,17050,17000,41
20230726,100700,1305657780,16990,16990,17050,16990,153
20230726,100600,1303055610,16990,17000,17000,16990,435
20230726,100500,1295664660,16990,17070,17070,16990,2915
20230726,100400,1246049470,17080,17090,17090,17080,57
20230726,100300,1245075440,17090,17110,17110,17090,176
20230726,100200,1242066540,17100,17100,17100,17100,652
20230726,100100,1230917340,17100,17120,17120,17100,1163
20230726,100000,1211008300,17120,17190,17190,17120,2351
20230726,095900,1170743010,17190,17190,17210,17190,421
20230726,095800,1163505320,17190,17130,17190,17130,40
20230726,095700,1162818260,17130,17170,17240,17130,551
20230726,095600,1153338210,17120,17130,17130,17120,181
20230726,095500,1150239480,17130,17140,17140,17130,427
20230726,095400,1142921810,17140,17220,17240,17140,860
20230726,095300,1128175170,17250,17190,17250,17190,500
20230726,095200,1119564210,17150,17150,17150,17150,19
20230726,095100,1119238360,17150,17150,17150,17150,423
20230726,095000,1111983910,17150,17150,17150,17140,1332
20230726,094900,1089144870,17150,17150,17150,17150,119
20230726,094800,1087104020,17140,17140,17140,17140,0
20230726,094700,1087104020,17140,17150,17160,17130,5238
20230726,094600,997272520,17150,17300,17370,17150,2030
20230726,094500,962143330,17300,17130,17300,17120,2471
20230726,094400,919504840,17130,17140,17170,17130,882
20230726,094300,904392370,17140,17150,17150,17140,192
20230726,094200,901100490,17150,17170,17170,17150,380
20230726,094100,894581590,17170,17220,17220,17170,77
20230726,094000,893257000,17220,17300,17300,17200,759
20230726,093900,880200300,17220,17260,17380,17220,577
20230726,093800,870256060,17300,17300,17300,17300,51
20230726,093700,869373760,17300,17300,17300,17300,0
20230726,093600,869373760,17300,17300,17380,17300,535
20230726,093500,860117860,17300,17300,17300,17300,65
20230726,093400,858993360,17340,17370,17370,17340,195
20230726,093300,855611620,17370,17380,17380,17370,84
20230726,093200,854152420,17380,17250,17380,17250,1796
20230726,093100,823007030,17330,17330,17330,17330,0
20230726,093000,823007030,17330,17300,17330,17120,206
20230726,092900,819472990,17300,17350,17350,17300,13
20230726,092800,819247670,17350,17380,17380,17350,357
20230726,092700,813051200,17380,17450,17450,17380,167
20230726,092600,810147740,17450,17160,17470,17160,1455
20230726,092500,785046160,17130,17220,17220,17000,9612
20230726,092400,621382400,17220,17190,17220,17190,944
20230726,092300,605151830,17190,17190,17190,17180,35
20230726,092200,604550190,17130,17090,17130,17090,319
20230726,092100,599095530,17090,17060,17090,17000,5848
20230726,092000,499577550,17110,17090,17110,17050,286
20230726,091900,494698480,17100,17130,17130,17100,253
20230726,091800,490369190,17130,17130,17140,17120,606
20230726,091700,479989890,17100,17110,17210,17100,385
20230726,091600,473406270,17100,17020,17100,17010,535
20230726,091500,464273990,17010,17080,17080,17000,1120
20230726,091400,445208590,17090,17140,17140,17090,2196
20230726,091300,407643810,17190,17190,17190,17190,1
20230726,091200,407626620,17110,17130,17220,17110,1585
20230726,091100,380490760,17120,17150,17160,17110,2847
20230726,091000,331664410,17160,17190,17190,17150,2639
20230726,090900,286321420,17190,17180,17300,17100,1631
20230726,090800,258329690,17150,17210,17210,17100,4358
20230726,090700,183601170,17210,17220,17220,17210,1099
20230726,090600,164684950,17220,17230,17310,17210,2394
20230726,090500,123443380,17310,17350,17350,17230,2212
20230726,090400,85192360,17350,17380,17550,17350,396
20230726,090300,78309280,17380,17440,17440,17380,2003
20230726,090200,43483920,17420,17600,17600,17400,599
20230726,090100,32969490,17600,17680,17680,17600,1266
20230726,090000,10614660,17780,17780,17780,17780,597