KissMeData/089970/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,200600,3870626890,16510,16510,16510,16510,2177
20240701,200500,3870626890,16510,16510,16510,16510,0
20240701,200400,3870626890,16510,16510,16510,16510,0
20240701,200300,3870626890,16510,16510,16510,16510,0
20240701,200200,3870626890,16510,16510,16510,16510,0
20240701,200100,3870626890,16510,16510,16510,16510,0
20240701,200000,3870626890,16510,16510,16510,16510,0
20240701,195900,3870626890,16510,16510,16510,16510,0
20240701,195800,3870626890,16510,16510,16510,16510,0
20240701,195700,3870626890,16510,16510,16510,16510,0
20240701,195600,3870626890,16510,16510,16510,16510,0
20240701,195500,3870626890,16510,16510,16510,16510,0
20240701,195400,3870626890,16510,16510,16510,16510,0
20240701,195300,3870626890,16510,16510,16510,16510,0
20240701,195200,3870626890,16510,16510,16510,16510,0
20240701,195100,3870626890,16510,16510,16510,16510,0
20240701,195000,3870626890,16510,16510,16510,16510,0
20240701,194900,3870626890,16510,16510,16510,16510,0
20240701,194800,3870626890,16510,16510,16510,16510,0
20240701,194700,3870626890,16510,16510,16510,16510,0
20240701,194600,3870626890,16510,16510,16510,16510,0
20240701,194500,3870626890,16510,16510,16510,16510,0
20240701,194400,3870626890,16510,16510,16510,16510,0
20240701,194300,3870626890,16510,16510,16510,16510,0
20240701,194200,3870626890,16510,16510,16510,16510,0
20240701,194100,3870626890,16510,16510,16510,16510,0
20240701,194000,3870626890,16510,16510,16510,16510,0
20240701,193900,3870626890,16510,16510,16510,16510,0
20240701,193800,3870626890,16510,16510,16510,16510,0
20240701,193700,3870626890,16510,16510,16510,16510,0
20240701,193600,3870626890,16510,16510,16510,16510,2177
20240701,193500,3870626890,16510,16510,16510,16510,0
20240701,193400,3870626890,16510,16510,16510,16510,0
20240701,193300,3870626890,16510,16510,16510,16510,0
20240701,193200,3870626890,16510,16510,16510,16510,0
20240701,193100,3870626890,16510,16510,16510,16510,0
20240701,193000,3870626890,16510,16510,16510,16510,0
20240701,192900,3870626890,16510,16510,16510,16510,0
20240701,192800,3870626890,16510,16510,16510,16510,0
20240701,192700,3870626890,16510,16510,16510,16510,0
20240701,192600,3870626890,16510,16510,16510,16510,0
20240701,192500,3870626890,16510,16510,16510,16510,0
20240701,192400,3870626890,16510,16510,16510,16510,0
20240701,192300,3870626890,16510,16510,16510,16510,0
20240701,192200,3870626890,16510,16510,16510,16510,0
20240701,192100,3870626890,16510,16510,16510,16510,0
20240701,192000,3870626890,16510,16510,16510,16510,0
20240701,191900,3870626890,16510,16510,16510,16510,0
20240701,191800,3870626890,16510,16510,16510,16510,0
20240701,191700,3870626890,16510,16510,16510,16510,0
20240701,191600,3870626890,16510,16510,16510,16510,0
20240701,191500,3870626890,16510,16510,16510,16510,0
20240701,191400,3870626890,16510,16510,16510,16510,0
20240701,191300,3870626890,16510,16510,16510,16510,0
20240701,191200,3870626890,16510,16510,16510,16510,0
20240701,191100,3870626890,16510,16510,16510,16510,0
20240701,191000,3870626890,16510,16510,16510,16510,0
20240701,190900,3870626890,16510,16510,16510,16510,0
20240701,190800,3870626890,16510,16510,16510,16510,0
20240701,190700,3870626890,16510,16510,16510,16510,0
20240701,190600,3870626890,16510,16510,16510,16510,2177
20240701,190500,3870626890,16510,16510,16510,16510,0
20240701,190400,3870626890,16510,16510,16510,16510,0
20240701,190300,3870626890,16510,16510,16510,16510,0
20240701,190200,3870626890,16510,16510,16510,16510,0
20240701,190100,3870626890,16510,16510,16510,16510,0
20240701,190000,3870626890,16510,16510,16510,16510,0
20240701,185900,3870626890,16510,16510,16510,16510,0
20240701,185800,3870626890,16510,16510,16510,16510,0
20240701,185700,3870626890,16510,16510,16510,16510,0
20240701,185600,3870626890,16510,16510,16510,16510,0
20240701,185500,3870626890,16510,16510,16510,16510,0
20240701,185400,3870626890,16510,16510,16510,16510,0
20240701,185300,3870626890,16510,16510,16510,16510,0
20240701,185200,3870626890,16510,16510,16510,16510,0
20240701,185100,3870626890,16510,16510,16510,16510,0
20240701,185000,3870626890,16510,16510,16510,16510,0
20240701,184900,3870626890,16510,16510,16510,16510,0
20240701,184800,3870626890,16510,16510,16510,16510,0
20240701,184700,3870626890,16510,16510,16510,16510,0
20240701,184600,3870626890,16510,16510,16510,16510,0
20240701,184500,3870626890,16510,16510,16510,16510,0
20240701,184400,3870626890,16510,16510,16510,16510,0
20240701,184300,3870626890,16510,16510,16510,16510,0
20240701,184200,3870626890,16510,16510,16510,16510,0
20240701,184100,3870626890,16510,16510,16510,16510,0
20240701,184000,3870626890,16510,16510,16510,16510,0
20240701,183900,3870626890,16510,16510,16510,16510,0
20240701,183800,3870626890,16510,16510,16510,16510,0
20240701,183700,3870626890,16510,16510,16510,16510,0
20240701,183600,3870626890,16510,16510,16510,16510,2177
20240701,183500,3870626890,16510,16510,16510,16510,0
20240701,183400,3870626890,16510,16510,16510,16510,0
20240701,183300,3870626890,16510,16510,16510,16510,0
20240701,183200,3870626890,16510,16510,16510,16510,0
20240701,183100,3870626890,16510,16510,16510,16510,0
20240701,183000,3870626890,16510,16510,16510,16510,0
20240701,182900,3870626890,16510,16510,16510,16510,0
20240701,182800,3870626890,16510,16510,16510,16510,0
20240701,182700,3870626890,16510,16510,16510,16510,0
20240701,182600,3870626890,16510,16510,16510,16510,0
20240701,182500,3870626890,16510,16510,16510,16510,0
20240701,182400,3870626890,16510,16510,16510,16510,0
20240701,182300,3870626890,16510,16510,16510,16510,0
20240701,182200,3870626890,16510,16510,16510,16510,0
20240701,182100,3870626890,16510,16510,16510,16510,0
20240701,182000,3870626890,16510,16510,16510,16510,0
20240701,181900,3870626890,16510,16510,16510,16510,0
20240701,181800,3870626890,16510,16510,16510,16510,0
20240701,181700,3870626890,16510,16510,16510,16510,0
20240701,181600,3870626890,16510,16510,16510,16510,0
20240701,181500,3870626890,16510,16510,16510,16510,0
20240701,181400,3870626890,16510,16510,16510,16510,0
20240701,181300,3870626890,16510,16510,16510,16510,0
20240701,181200,3870626890,16510,16510,16510,16510,0
20240701,181100,3870626890,16510,16510,16510,16510,0
20240701,181000,3870626890,16510,16510,16510,16510,0
20240701,180900,3870626890,16510,16510,16510,16510,0
20240701,180800,3870626890,16510,16510,16510,16510,0
20240701,180700,3870626890,16510,16510,16510,16510,0
20240701,180600,3870626890,16510,16510,16510,16510,2177
20240701,180500,3870626890,16510,16510,16510,16510,0
20240701,180400,3870626890,16510,16510,16510,16510,0
20240701,180300,3870626890,16510,16510,16510,16510,0
20240701,180200,3870626890,16510,16510,16510,16510,0
20240701,180100,3870626890,16510,16510,16510,16510,0
20240701,180000,3870626890,16510,16510,16510,16510,0
20240701,175900,3870626890,16510,16510,16510,16510,0
20240701,175800,3870626890,16510,16510,16510,16510,0
20240701,175700,3870626890,16510,16510,16510,16510,0
20240701,175600,3870626890,16510,16510,16510,16510,0
20240701,175500,3870626890,16510,16510,16510,16510,0
20240701,175400,3870626890,16510,16510,16510,16510,0
20240701,175300,3870626890,16510,16510,16510,16510,0
20240701,175200,3870626890,16510,16510,16510,16510,0
20240701,175100,3870626890,16510,16510,16510,16510,0
20240701,175000,3870626890,16510,16510,16510,16510,0
20240701,174900,3870626890,16510,16510,16510,16510,0
20240701,174800,3870626890,16510,16510,16510,16510,0
20240701,174700,3870626890,16510,16510,16510,16510,0
20240701,174600,3870626890,16510,16510,16510,16510,0
20240701,174500,3870626890,16510,16510,16510,16510,0
20240701,174400,3870626890,16510,16510,16510,16510,0
20240701,174300,3870626890,16510,16510,16510,16510,0
20240701,174200,3870626890,16510,16510,16510,16510,0
20240701,174100,3870626890,16510,16510,16510,16510,0
20240701,174000,3870626890,16510,16510,16510,16510,0
20240701,173900,3870626890,16510,16510,16510,16510,0
20240701,173800,3870626890,16510,16510,16510,16510,0
20240701,173700,3870626890,16510,16510,16510,16510,0
20240701,173600,3870626890,16510,16510,16510,16510,2177
20240701,173500,3870626890,16510,16510,16510,16510,0
20240701,173400,3870626890,16510,16510,16510,16510,0
20240701,173300,3870626890,16510,16510,16510,16510,0
20240701,173200,3870626890,16510,16510,16510,16510,0
20240701,173100,3870626890,16510,16510,16510,16510,0
20240701,173000,3870626890,16510,16510,16510,16510,0
20240701,172900,3870626890,16510,16510,16510,16510,0
20240701,172800,3870626890,16510,16510,16510,16510,0
20240701,172700,3870626890,16510,16510,16510,16510,0
20240701,172600,3870626890,16510,16510,16510,16510,0
20240701,172500,3870626890,16510,16510,16510,16510,0
20240701,172400,3870626890,16510,16510,16510,16510,0
20240701,172300,3870626890,16510,16510,16510,16510,0
20240701,172200,3870626890,16510,16510,16510,16510,0
20240701,172100,3870626890,16510,16510,16510,16510,0
20240701,172000,3870626890,16510,16510,16510,16510,0
20240701,171900,3870626890,16510,16510,16510,16510,0
20240701,171800,3870626890,16510,16510,16510,16510,0
20240701,171700,3870626890,16510,16510,16510,16510,0
20240701,171600,3870626890,16510,16510,16510,16510,0
20240701,171500,3870626890,16510,16510,16510,16510,0
20240701,171400,3870626890,16510,16510,16510,16510,0
20240701,171300,3870626890,16510,16510,16510,16510,0
20240701,171200,3870626890,16510,16510,16510,16510,0
20240701,171100,3870626890,16510,16510,16510,16510,0
20240701,171000,3870626890,16510,16510,16510,16510,0
20240701,170900,3870626890,16510,16510,16510,16510,0
20240701,170800,3870626890,16510,16510,16510,16510,0
20240701,170700,3870626890,16510,16510,16510,16510,0
20240701,170600,3870626890,16510,16510,16510,16510,2177
20240701,170500,3870626890,16510,16510,16510,16510,0
20240701,170400,3870626890,16510,16510,16510,16510,0
20240701,170300,3870626890,16510,16510,16510,16510,0
20240701,170200,3870626890,16510,16510,16510,16510,0
20240701,170100,3870626890,16510,16510,16510,16510,0
20240701,170000,3870626890,16510,16510,16510,16510,0
20240701,165900,3870626890,16510,16510,16510,16510,0
20240701,165800,3870626890,16510,16510,16510,16510,0
20240701,165700,3870626890,16510,16510,16510,16510,0
20240701,165600,3870626890,16510,16510,16510,16510,0
20240701,165500,3870626890,16510,16510,16510,16510,0
20240701,165400,3870626890,16510,16510,16510,16510,0
20240701,165300,3870626890,16510,16510,16510,16510,0
20240701,165200,3870626890,16510,16510,16510,16510,0
20240701,165100,3870626890,16510,16510,16510,16510,0
20240701,165000,3870626890,16510,16510,16510,16510,0
20240701,164900,3870626890,16510,16510,16510,16510,0
20240701,164800,3870626890,16510,16510,16510,16510,0
20240701,164700,3870626890,16510,16510,16510,16510,0
20240701,164600,3870626890,16510,16510,16510,16510,0
20240701,164500,3870626890,16510,16510,16510,16510,0
20240701,164400,3870626890,16510,16510,16510,16510,0
20240701,164300,3870626890,16510,16510,16510,16510,0
20240701,164200,3870626890,16510,16510,16510,16510,0
20240701,164100,3870626890,16510,16510,16510,16510,0
20240701,164000,3870626890,16510,16510,16510,16510,0
20240701,163900,3870626890,16510,16510,16510,16510,0
20240701,163800,3870626890,16510,16510,16510,16510,0
20240701,163700,3870626890,16510,16510,16510,16510,0
20240701,163600,3870626890,16510,16510,16510,16510,2177
20240701,163500,3870626890,16510,16510,16510,16510,0
20240701,163400,3870626890,16510,16510,16510,16510,0
20240701,163300,3870626890,16510,16510,16510,16510,0
20240701,163200,3870626890,16510,16510,16510,16510,0
20240701,163100,3870626890,16510,16510,16510,16510,0
20240701,163000,3870626890,16510,16510,16510,16510,0
20240701,162900,3870626890,16510,16510,16510,16510,0
20240701,162800,3870626890,16510,16510,16510,16510,0
20240701,162700,3870626890,16510,16510,16510,16510,0
20240701,162600,3870626890,16510,16510,16510,16510,0
20240701,162500,3870626890,16510,16510,16510,16510,0
20240701,162400,3870626890,16510,16510,16510,16510,0
20240701,162300,3870626890,16510,16510,16510,16510,0
20240701,162200,3870626890,16510,16510,16510,16510,0
20240701,162100,3870626890,16510,16510,16510,16510,0
20240701,162000,3870626890,16510,16510,16510,16510,0
20240701,161900,3870626890,16510,16510,16510,16510,0
20240701,161800,3870626890,16510,16510,16510,16510,0
20240701,161700,3870626890,16510,16510,16510,16510,0
20240701,161600,3870626890,16510,16510,16510,16510,0
20240701,161500,3870626890,16510,16510,16510,16510,0
20240701,161400,3870626890,16510,16510,16510,16510,0
20240701,161300,3870626890,16510,16510,16510,16510,0
20240701,161200,3870626890,16510,16510,16510,16510,0
20240701,161100,3870626890,16510,16510,16510,16510,0
20240701,161000,3870626890,16510,16510,16510,16510,0
20240701,160900,3870626890,16510,16510,16510,16510,0
20240701,160800,3870626890,16510,16510,16510,16510,0
20240701,160700,3870626890,16510,16510,16510,16510,0
20240701,160600,3870626890,16510,16510,16510,16510,2177
20240701,160500,3870626890,16510,16510,16510,16510,0
20240701,160400,3870626890,16510,16510,16510,16510,0
20240701,160300,3870626890,16510,16510,16510,16510,0
20240701,160200,3870626890,16510,16510,16510,16510,0
20240701,160100,3870626890,16510,16510,16510,16510,0
20240701,160000,3870626890,16510,16510,16510,16510,0
20240701,155900,3870626890,16510,16510,16510,16510,0
20240701,155800,3870626890,16510,16510,16510,16510,0
20240701,155700,3870626890,16510,16510,16510,16510,0
20240701,155600,3870626890,16510,16510,16510,16510,0
20240701,155500,3870626890,16510,16510,16510,16510,0
20240701,155400,3870626890,16510,16510,16510,16510,0
20240701,155300,3870626890,16510,16510,16510,16510,0
20240701,155200,3870626890,16510,16510,16510,16510,0
20240701,155100,3870626890,16510,16510,16510,16510,0
20240701,155000,3870626890,16510,16510,16510,16510,0
20240701,154900,3870626890,16510,16510,16510,16510,0
20240701,154800,3870626890,16510,16510,16510,16510,0
20240701,154700,3870626890,16510,16510,16510,16510,0
20240701,154600,3870626890,16510,16510,16510,16510,0
20240701,154500,3870626890,16510,16510,16510,16510,0
20240701,154400,3870626890,16510,16510,16510,16510,0
20240701,154300,3870626890,16510,16510,16510,16510,0
20240701,154200,3870626890,16510,16510,16510,16510,0
20240701,154100,3870626890,16510,16510,16510,16510,0
20240701,154000,3870626890,16510,16510,16510,16510,0
20240701,153900,3870626890,16510,16510,16510,16510,0
20240701,153800,3870626890,16510,16510,16510,16510,0
20240701,153700,3870626890,16510,16510,16510,16510,0
20240701,153600,3870626890,16510,16510,16510,16510,2177
20240701,153500,3870626890,16510,16510,16510,16510,0
20240701,153400,3870626890,16510,16510,16510,16510,0
20240701,153300,3870626890,16510,16510,16510,16510,0
20240701,153200,3870626890,16510,16510,16510,16510,0
20240701,153100,3870626890,16510,16510,16510,16510,0
20240701,153000,3870626890,16510,16510,16510,16510,2177
20240701,152900,3834684620,16500,16500,16500,16500,0
20240701,152800,3834684620,16500,16500,16500,16500,0
20240701,152700,3834684620,16500,16500,16500,16500,0
20240701,152600,3834684620,16500,16500,16500,16500,0
20240701,152500,3834684620,16500,16500,16500,16500,0
20240701,152400,3834684620,16500,16500,16500,16500,0
20240701,152300,3834684620,16500,16500,16500,16500,0
20240701,152200,3834684620,16500,16500,16500,16500,0
20240701,152100,3834684620,16500,16500,16500,16500,0
20240701,152000,3834684620,16500,16500,16500,16500,0
20240701,151900,3834684620,16500,16500,16500,16500,7
20240701,151800,3834569120,16500,16510,16520,16500,48
20240701,151700,3833776250,16500,16500,16500,16500,67
20240701,151600,3832670750,16500,16500,16520,16500,17
20240701,151500,3832390230,16530,16520,16530,16500,322
20240701,151400,3827071070,16500,16500,16520,16470,1275
20240701,151300,3806053690,16480,16500,16520,16480,107
20240701,151200,3804288230,16500,16480,16500,16480,50
20240701,151100,3803464210,16530,16490,16530,16480,202
20240701,151000,3800134590,16480,16490,16490,16480,40
20240701,150900,3799475300,16530,16530,16530,16530,0
20240701,150800,3799475300,16530,16530,16530,16530,1
20240701,150700,3799458770,16520,16530,16530,16520,4
20240701,150600,3799392660,16520,16480,16520,16480,84
20240701,150500,3798005020,16520,16490,16520,16470,111
20240701,150400,3796175660,16520,16520,16520,16520,0
20240701,150300,3796175660,16520,16510,16520,16470,1518
20240701,150200,3771149270,16520,16540,16540,16520,382
20240701,150100,3764837650,16550,16550,16550,16550,264
20240701,150000,3760468450,16580,16580,16580,16580,400
20240701,145900,3753836450,16580,16580,16580,16580,0
20240701,145800,3753836450,16580,16580,16580,16580,15
20240701,145700,3753587750,16580,16580,16580,16580,101
20240701,145600,3751913170,16530,16500,16530,16500,537
20240701,145500,3743045350,16500,16520,16520,16500,859
20240701,145400,3728870170,16510,16510,16510,16510,50
20240701,145300,3728044670,16510,16520,16520,16510,712
20240701,145200,3716289310,16500,16500,16500,16500,0
20240701,145100,3716289310,16500,16510,16510,16500,129
20240701,145000,3714159570,16500,16500,16500,16500,0
20240701,144900,3714159570,16500,16500,16500,16500,0
20240701,144800,3714159570,16500,16500,16500,16500,6
20240701,144700,3714060570,16530,16530,16530,16530,85
20240701,144600,3712655520,16520,16520,16520,16520,0
20240701,144500,3712655520,16520,16530,16530,16520,13
20240701,144400,3712440750,16520,16520,16560,16520,748
20240701,144300,3700073230,16520,16530,16530,16510,167
20240701,144200,3697314630,16510,16530,16530,16510,259
20240701,144100,3693038060,16540,16540,16540,16540,2
20240701,144000,3693004980,16550,16550,16550,16550,0
20240701,143900,3693004980,16550,16550,16560,16550,500
20240701,143800,3684729960,16560,16560,16560,16560,29
20240701,143700,3684249720,16580,16570,16580,16570,60
20240701,143600,3683255510,16580,16570,16580,16570,48
20240701,143500,3682460080,16570,16560,16570,16560,39
20240701,143400,3681814230,16560,16560,16560,16550,39
20240701,143300,3681168720,16550,16550,16550,16550,0
20240701,143200,3681168720,16550,16520,16550,16520,598
20240701,143100,3671284260,16510,16510,16510,16510,461
20240701,143000,3663673150,16510,16500,16510,16500,411
20240701,142900,3656891050,16490,16490,16490,16490,101
20240701,142800,3655225560,16480,16480,16480,16480,0
20240701,142700,3655225560,16480,16480,16480,16480,46
20240701,142600,3654467480,16480,16500,16500,16480,103
20240701,142500,3652769970,16490,16500,16500,16490,1246
20240701,142400,3632212730,16510,16530,16530,16510,57
20240701,142300,3631271640,16530,16520,16530,16510,189
20240701,142200,3628150270,16520,16550,16550,16520,1301
20240701,142100,3606655740,16550,16550,16550,16550,95
20240701,142000,3605083490,16540,16540,16540,16540,0
20240701,141900,3605083490,16540,16530,16540,16530,313
20240701,141800,3599909150,16530,16530,16530,16530,130
20240701,141700,3597760250,16530,16520,16530,16520,12
20240701,141600,3597561980,16530,16530,16530,16530,351
20240701,141500,3591759950,16540,16530,16540,16530,3
20240701,141400,3591710340,16530,16530,16530,16530,909
20240701,141300,3576684570,16530,16550,16550,16530,468
20240701,141200,3568943800,16540,16540,16540,16540,0
20240701,141100,3568943800,16540,16540,16540,16540,0
20240701,141000,3568943800,16540,16570,16570,16540,854
20240701,140900,3554817880,16570,16570,16570,16570,94
20240701,140800,3553260300,16570,16570,16570,16570,0
20240701,140700,3553260300,16570,16580,16580,16570,6
20240701,140600,3553160870,16570,16570,16570,16540,459
20240701,140500,3545561880,16570,16570,16570,16570,43
20240701,140400,3544849370,16570,16570,16570,16570,11
20240701,140300,3544667100,16570,16580,16580,16570,21
20240701,140200,3544319100,16570,16570,16570,16570,198
20240701,140100,3541038240,16580,16590,16590,16580,83
20240701,140000,3539661780,16600,16600,16600,16600,3
20240701,135900,3539611980,16600,16600,16600,16600,0
20240701,135800,3539611980,16600,16600,16600,16600,49
20240701,135700,3538798580,16590,16610,16620,16590,525
20240701,135600,3530088320,16610,16610,16610,16610,0
20240701,135500,3530088320,16610,16590,16610,16590,73
20240701,135400,3528877210,16590,16620,16620,16590,978
20240701,135300,3512635570,16630,16630,16630,16630,3
20240701,135200,3512585680,16640,16640,16640,16640,0
20240701,135100,3512585680,16640,16620,16640,16620,266
20240701,135000,3508162910,16610,16630,16630,16610,91
20240701,134900,3506650920,16640,16670,16670,16630,370
20240701,134800,3500487830,16690,16690,16700,16680,175
20240701,134700,3497566060,16690,16700,16700,16660,116
20240701,134600,3495633230,16700,16640,16700,16640,839
20240701,134500,3481658210,16650,16650,16650,16650,0
20240701,134400,3481658210,16650,16620,16650,16620,20
20240701,134300,3481325680,16620,16590,16620,16580,1992
20240701,134200,3448247660,16580,16580,16580,16580,0
20240701,134100,3448247660,16580,16580,16580,16580,2
20240701,134000,3448214500,16600,16600,16600,16600,29
20240701,133900,3447733100,16590,16590,16590,16590,62
20240701,133800,3446704520,16590,16590,16590,16590,644
20240701,133700,3436020560,16590,16590,16590,16590,351
20240701,133600,3430197470,16580,16580,16580,16580,1
20240701,133500,3430180890,16600,16590,16600,16590,398
20240701,133400,3423574600,16550,16550,16550,16550,1
20240701,133300,3423558050,16550,16550,16550,16550,10
20240701,133200,3423392550,16550,16550,16550,16550,772
20240701,133100,3410615950,16550,16550,16550,16550,135
20240701,133000,3408381700,16560,16570,16570,16560,87
20240701,132900,3406940920,16600,16600,16600,16600,0
20240701,132800,3406940920,16600,16570,16600,16570,13
20240701,132700,3406725390,16590,16590,16590,16590,0
20240701,132600,3406725390,16590,16600,16600,16590,483
20240701,132500,3398707610,16600,16600,16600,16600,100
20240701,132400,3397047610,16610,16610,16610,16610,2
20240701,132300,3397014390,16600,16590,16600,16590,1179
20240701,132200,3377443170,16580,16580,16580,16580,166
20240701,132100,3374690890,16600,16600,16610,16600,73
20240701,132000,3373479070,16600,16600,16600,16600,200
20240701,131900,3370159070,16600,16610,16610,16600,4
20240701,131800,3370092640,16600,16600,16600,16600,40
20240701,131700,3369428640,16600,16600,16600,16600,12
20240701,131600,3369229440,16600,16590,16600,16590,217
20240701,131500,3365628990,16600,16600,16600,16600,0
20240701,131400,3365628990,16600,16560,16600,16550,464
20240701,131300,3357944040,16560,16560,16560,16560,2
20240701,131200,3357910920,16550,16550,16550,16550,2
20240701,131100,3357877820,16550,16550,16550,16550,54
20240701,131000,3356984120,16540,16530,16550,16530,360
20240701,130900,3351029970,16550,16550,16550,16540,358
20240701,130800,3345107290,16560,16570,16570,16560,788
20240701,130700,3332056680,16560,16560,16560,16560,10
20240701,130600,3331891080,16570,16610,16650,16570,922
20240701,130500,3316596310,16610,16650,16650,16610,824
20240701,130400,3302904730,16640,16640,16640,16640,0
20240701,130300,3302904730,16640,16650,16650,16640,12
20240701,130200,3302704950,16650,16640,16650,16640,235
20240701,130100,3298794520,16650,16650,16650,16650,90
20240701,130000,3297296020,16660,16670,16670,16660,43
20240701,125900,3296579540,16670,16670,16670,16670,0
20240701,125800,3296579540,16670,16660,16670,16660,10
20240701,125700,3296412920,16660,16660,16660,16660,198
20240701,125600,3293114240,16660,16660,16660,16660,103
20240701,125500,3291398260,16670,16670,16670,16670,2
20240701,125400,3291364920,16660,16660,16660,16660,2
20240701,125300,3291331600,16660,16660,16660,16660,0
20240701,125200,3291331600,16660,16640,16660,16640,96
20240701,125100,3289732870,16640,16640,16640,16640,0
20240701,125000,3289732870,16640,16620,16640,16620,287
20240701,124900,3284960440,16610,16610,16610,16610,25
20240701,124800,3284545190,16610,16620,16620,16610,12
20240701,124700,3284345850,16610,16610,16610,16610,29
20240701,124600,3283864160,16630,16610,16630,16610,105
20240701,124500,3282120010,16610,16620,16620,16610,24
20240701,124400,3281721350,16620,16620,16620,16620,0
20240701,124300,3281721350,16620,16620,16620,16620,117
20240701,124200,3279776810,16620,16620,16620,16620,4
20240701,124100,3279710330,16620,16620,16620,16620,0
20240701,124000,3279710330,16620,16620,16620,16620,4
20240701,123900,3279643850,16620,16620,16620,16620,3
20240701,123800,3279593990,16620,16620,16620,16620,58
20240701,123700,3278630030,16630,16640,16640,16620,258
20240701,123600,3274339540,16640,16640,16640,16640,5
20240701,123500,3274256340,16630,16650,16650,16630,9
20240701,123400,3274106590,16640,16640,16640,16640,0
20240701,123300,3274106590,16640,16640,16640,16640,0
20240701,123200,3274106590,16640,16630,16640,16630,4
20240701,123100,3274040060,16630,16630,16630,16630,295
20240701,123000,3269134210,16630,16630,16630,16630,0
20240701,122900,3269134210,16630,16630,16630,16630,2
20240701,122800,3269100950,16630,16630,16630,16630,3
20240701,122700,3269051060,16630,16630,16630,16630,0
20240701,122600,3269051060,16630,16670,16670,16630,629
20240701,122500,3258581490,16670,16670,16670,16670,58
20240701,122400,3257614630,16680,16680,16680,16680,0
20240701,122300,3257614630,16680,16680,16680,16680,1
20240701,122200,3257597950,16660,16660,16660,16660,59
20240701,122100,3256615010,16660,16660,16660,16660,0
20240701,122000,3256615010,16660,16650,16660,16650,35
20240701,121900,3256032250,16650,16640,16650,16640,212
20240701,121800,3252504540,16650,16640,16650,16640,150
20240701,121700,3250007150,16650,16650,16650,16650,39
20240701,121600,3249357800,16650,16650,16650,16650,9
20240701,121500,3249207950,16650,16650,16650,16650,0
20240701,121400,3249207950,16650,16650,16650,16650,4
20240701,121300,3249141350,16640,16640,16640,16640,100
20240701,121200,3247477350,16630,16650,16650,16630,111
20240701,121100,3245630770,16650,16650,16650,16650,1
20240701,121000,3245614120,16650,16640,16650,16640,27
20240701,120900,3245164590,16640,16640,16640,16640,6
20240701,120800,3245064750,16650,16650,16650,16650,0
20240701,120700,3245064750,16650,16650,16650,16650,21
20240701,120600,3244715100,16640,16610,16640,16610,51
20240701,120500,3243867960,16610,16610,16610,16610,0
20240701,120400,3243867960,16610,16610,16610,16610,100
20240701,120300,3242206960,16600,16600,16600,16600,0
20240701,120200,3242206960,16600,16610,16650,16600,190
20240701,120100,3239048170,16610,16570,16610,16570,299
20240701,120000,3234090150,16600,16600,16600,16600,0
20240701,115900,3234090150,16600,16580,16600,16580,137
20240701,115800,3231817410,16560,16550,16560,16550,1061
20240701,115700,3214248830,16540,16540,16540,16540,10
20240701,115600,3214083430,16540,16550,16560,16540,583
20240701,115500,3204434490,16560,16570,16570,16560,405
20240701,115400,3197726980,16580,16580,16580,16580,3
20240701,115300,3197677240,16590,16590,16590,16590,4
20240701,115200,3197610880,16590,16590,16590,16590,0
20240701,115100,3197610880,16590,16590,16590,16590,9
20240701,115000,3197461570,16590,16590,16590,16590,1
20240701,114900,3197444980,16590,16590,16590,16570,68
20240701,114800,3196317590,16590,16580,16590,16580,112
20240701,114700,3194460600,16580,16580,16580,16580,165
20240701,114600,3191724900,16580,16590,16590,16580,16
20240701,114500,3191459580,16590,16600,16600,16590,5
20240701,114400,3191376600,16600,16610,16610,16600,507
20240701,114300,3182960170,16600,16600,16600,16580,394
20240701,114200,3176426550,16600,16620,16630,16600,314
20240701,114100,3171214070,16630,16610,16630,16580,190
20240701,114000,3168062980,16580,16640,16640,16570,2509
20240701,113900,3126395870,16650,16660,16660,16650,636
20240701,113800,3115806460,16660,16660,16660,16660,11
20240701,113700,3115623200,16660,16690,16700,16660,19
20240701,113600,3115306590,16660,16700,16700,16660,64
20240701,113500,3114240130,16700,16660,16700,16660,124
20240701,113400,3112174170,16630,16690,16690,16630,847
20240701,113300,3098062040,16680,16680,16680,16680,12
20240701,113200,3097861880,16670,16650,16670,16650,153
20240701,113100,3095314050,16640,16640,16640,16640,74
20240701,113000,3094082690,16640,16640,16650,16640,204
20240701,112900,3090688110,16650,16650,16650,16650,639
20240701,112800,3080048760,16650,16690,16690,16640,779
20240701,112700,3067065050,16700,16680,16700,16680,155
20240701,112600,3064479280,16670,16670,16670,16670,5
20240701,112500,3064395930,16680,16680,16680,16660,150
20240701,112400,3061895380,16680,16680,16680,16680,304
20240701,112300,3056824660,16630,16630,16630,16630,162
20240701,112200,3054130600,16630,16650,16650,16630,436
20240701,112100,3046878880,16640,16680,16680,16620,795
20240701,112000,3033649700,16680,16700,16710,16650,617
20240701,111900,3023353550,16700,16720,16740,16700,630
20240701,111800,3012816430,16720,16750,16750,16700,963
20240701,111700,2996698340,16750,16720,16810,16720,571
20240701,111600,2987130890,16710,16740,16780,16710,70
20240701,111500,2985960720,16740,16780,16780,16710,1111
20240701,111400,2967371920,16780,16770,16780,16770,21
20240701,111300,2967019740,16810,16810,16810,16750,160
20240701,111200,2964332270,16820,16790,16820,16710,921
20240701,111100,2948903570,16790,16830,16900,16780,320
20240701,111000,2943527800,16830,16870,16870,16830,1841
20240701,110900,2912533220,16870,16820,16920,16820,865
20240701,110800,2897965410,16870,16890,16890,16820,1058
20240701,110700,2880131730,16890,16950,17000,16880,5112
20240701,110600,2793565670,16950,17100,17100,16860,7267
20240701,110500,2670085800,17090,16930,17690,16850,45034
20240701,110400,1888547330,16930,16600,17400,16600,25795
20240701,110300,1450730340,16600,16690,16730,16600,588
20240701,110200,1440939380,16750,16740,16750,16740,21
20240701,110100,1440587660,16760,16760,16770,16680,1324
20240701,110000,1418401990,16750,16760,16770,16750,817
20240701,105900,1404709690,16760,16660,16760,16660,2577
20240701,105800,1361555440,16730,16740,16750,16730,1529
20240701,105700,1335960070,16740,16710,16750,16710,4542
20240701,105600,1260009600,16720,16550,16730,16550,4818
20240701,105500,1179874080,16560,16520,16570,16520,236
20240701,105400,1175965950,16540,16540,16540,16540,0
20240701,105300,1175965950,16540,16480,16540,16480,975
20240701,105200,1159877710,16450,16470,16470,16450,127
20240701,105100,1157788020,16470,16450,16470,16450,44
20240701,105000,1157063690,16420,16430,16430,16420,336
20240701,104900,1151546330,16430,16430,16430,16430,49
20240701,104800,1150741260,16430,16420,16430,16420,172
20240701,104700,1147915600,16420,16430,16430,16420,59
20240701,104600,1146946630,16430,16430,16430,16430,100
20240701,104500,1145303630,16470,16470,16470,16470,0
20240701,104400,1145303630,16470,16470,16470,16470,1
20240701,104300,1145287160,16470,16470,16470,16470,8
20240701,104200,1145155400,16410,16490,16490,16410,134
20240701,104100,1142947130,16490,16430,16490,16430,390
20240701,104000,1136537020,16430,16420,16430,16420,112
20240701,103900,1134697910,16430,16430,16430,16430,0
20240701,103800,1134697910,16430,16430,16450,16430,109
20240701,103700,1132906900,16400,16400,16400,16400,296
20240701,103600,1128052500,16360,16360,16360,16360,100
20240701,103500,1126416500,16360,16360,16360,16360,10
20240701,103400,1126252900,16400,16290,16400,16280,1262
20240701,103300,1105616650,16280,16280,16280,16280,190
20240701,103200,1102523450,16280,16280,16280,16280,3
20240701,103100,1102474610,16280,16290,16370,16280,79
20240701,103000,1101188210,16300,16320,16320,16300,450
20240701,102900,1093852020,16320,16330,16330,16320,53
20240701,102800,1092987030,16310,16310,16310,16310,0
20240701,102700,1092987030,16310,16310,16310,16310,0
20240701,102600,1092987030,16310,16310,16310,16310,1
20240701,102500,1092970720,16300,16330,16370,16300,9
20240701,102400,1092823740,16300,16330,16330,16300,2021
20240701,102300,1059879940,16330,16330,16330,16330,9
20240701,102200,1059732970,16300,16300,16300,16300,276
20240701,102100,1055234170,16300,16300,16300,16300,81
20240701,102000,1053913870,16300,16300,16300,16300,103
20240701,101900,1052234970,16300,16300,16300,16300,13
20240701,101800,1052023070,16300,16340,16340,16280,2257
20240701,101700,1015228220,16370,16370,16370,16370,1
20240701,101600,1015211850,16380,16360,16380,16360,8
20240701,101500,1015080930,16320,16310,16320,16300,169
20240701,101400,1012325100,16380,16330,16380,16310,677
20240701,101300,1001280470,16350,16350,16350,16330,1046
20240701,101200,984188730,16350,16370,16370,16350,190
20240701,101100,981080570,16380,16380,16380,16380,4
20240701,101000,981015050,16360,16360,16360,16360,69
20240701,100900,979886210,16360,16350,16360,16350,443
20240701,100800,972643150,16360,16360,16360,16360,7
20240701,100700,972528630,16360,16360,16360,16360,571
20240701,100600,963187070,16360,16370,16370,16360,396
20240701,100500,956706010,16380,16380,16380,16380,515
20240701,100400,948270310,16390,16400,16450,16390,580
20240701,100300,938761540,16400,16400,16400,16400,57
20240701,100200,937826740,16400,16420,16450,16400,467
20240701,100100,930164220,16450,16450,16450,16420,74
20240701,100000,928948150,16450,16450,16450,16450,5
20240701,095900,928865900,16450,16440,16450,16440,3
20240701,095800,928816560,16400,16450,16450,16400,402
20240701,095700,922213150,16450,16450,16450,16440,152
20240701,095600,919712760,16450,16410,16450,16390,210
20240701,095500,916267270,16420,16440,16450,16420,232
20240701,095400,912453970,16440,16500,16500,16440,603
20240701,095300,902537430,16500,16530,16540,16430,1507
20240701,095200,877771890,16450,16570,16570,16450,1217
20240701,095100,857681920,16520,16540,16540,16520,324
20240701,095000,852325740,16580,16540,16580,16540,285
20240701,094900,847611800,16540,16600,16610,16540,387
20240701,094800,841192130,16590,16600,16630,16590,656
20240701,094700,830295880,16600,16630,16630,16550,1807
20240701,094600,800279920,16630,16580,16630,16550,809
20240701,094500,786853830,16590,16600,16600,16590,1743
20240701,094400,757929410,16600,16630,16630,16590,449
20240701,094300,750473900,16620,16540,16620,16540,1650
20240701,094200,723095540,16540,16470,16550,16470,658
20240701,094100,712224630,16480,16460,16480,16460,19
20240701,094000,711911710,16440,16460,16460,16440,106
20240701,093900,710167940,16470,16470,16480,16470,318
20240701,093800,704929370,16470,16420,16470,16420,535
20240701,093700,696136910,16410,16410,16420,16410,307
20240701,093600,691098980,16410,16410,16450,16410,1578
20240701,093500,665194720,16450,16450,16450,16410,813
20240701,093400,651828230,16450,16360,16480,16360,3633
20240701,093300,592089060,16400,16370,16400,16350,401
20240701,093200,585523190,16370,16310,16370,16310,1811
20240701,093100,555932740,16320,16200,16320,16200,360
20240701,093000,550078950,16200,16270,16270,16200,3179
20240701,092900,498528440,16250,16310,16310,16250,1384
20240701,092800,476012310,16350,16350,16350,16350,0
20240701,092700,476012310,16350,16350,16350,16350,10
20240701,092600,475848810,16290,16350,16350,16290,638
20240701,092500,465424230,16350,16350,16350,16350,740
20240701,092400,453325230,16350,16350,16360,16300,112
20240701,092300,451497920,16360,16290,16360,16290,87
20240701,092200,450075230,16370,16320,16380,16290,613
20240701,092100,440082200,16420,16420,16420,16420,21
20240701,092000,439737380,16450,16390,16450,16360,1229
20240701,091900,419614140,16390,16330,16390,16330,1234
20240701,091800,399430360,16320,16290,16320,16290,794
20240701,091700,386484010,16270,16250,16270,16240,805
20240701,091600,373395890,16260,16260,16270,16260,140
20240701,091500,371118260,16260,16170,16260,16160,565
20240701,091400,361960240,16150,16160,16270,16150,882
20240701,091300,347689340,16160,16160,16170,16120,941
20240701,091200,332494190,16160,16300,16300,16160,83
20240701,091100,331143520,16160,16120,16160,16110,1381
20240701,091000,308876730,16120,16120,16120,16120,1
20240701,090900,308860610,16120,16150,16150,16120,76
20240701,090800,307635370,16160,16100,16160,16090,501
20240701,090700,299571020,16090,16090,16120,16090,3710
20240701,090600,239784220,16090,16170,16190,16080,6150
20240701,090500,140667950,16120,16140,16170,16100,1198
20240701,090400,121358490,16180,16190,16200,16180,2130
20240701,090300,86877630,16240,16300,16300,16230,1233
20240701,090200,66851140,16300,16310,16310,16300,142
20240701,090100,64535720,16310,16130,16330,16120,696
20240701,090000,53278870,16120,16170,16230,16120,2690