KissMeData/044490/min/candle-20240703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,193100,2022229620,16910,16910,16910,16910,944
20240703,193000,2022229620,16910,16910,16910,16910,0
20240703,192900,2022229620,16910,16910,16910,16910,0
20240703,192800,2022229620,16910,16910,16910,16910,0
20240703,192700,2022229620,16910,16910,16910,16910,0
20240703,192600,2022229620,16910,16910,16910,16910,0
20240703,192500,2022229620,16910,16910,16910,16910,0
20240703,192400,2022229620,16910,16910,16910,16910,0
20240703,192300,2022229620,16910,16910,16910,16910,0
20240703,192200,2022229620,16910,16910,16910,16910,0
20240703,192100,2022229620,16910,16910,16910,16910,0
20240703,192000,2022229620,16910,16910,16910,16910,0
20240703,191900,2022229620,16910,16910,16910,16910,0
20240703,191800,2022229620,16910,16910,16910,16910,0
20240703,191700,2022229620,16910,16910,16910,16910,0
20240703,191600,2022229620,16910,16910,16910,16910,0
20240703,191500,2022229620,16910,16910,16910,16910,0
20240703,191400,2022229620,16910,16910,16910,16910,0
20240703,191300,2022229620,16910,16910,16910,16910,0
20240703,191200,2022229620,16910,16910,16910,16910,0
20240703,191100,2022229620,16910,16910,16910,16910,0
20240703,191000,2022229620,16910,16910,16910,16910,0
20240703,190900,2022229620,16910,16910,16910,16910,0
20240703,190800,2022229620,16910,16910,16910,16910,0
20240703,190700,2022229620,16910,16910,16910,16910,0
20240703,190600,2022229620,16910,16910,16910,16910,0
20240703,190500,2022229620,16910,16910,16910,16910,0
20240703,190400,2022229620,16910,16910,16910,16910,0
20240703,190300,2022229620,16910,16910,16910,16910,0
20240703,190200,2022229620,16910,16910,16910,16910,0
20240703,190100,2022229620,16910,16910,16910,16910,944
20240703,190000,2022229620,16910,16910,16910,16910,0
20240703,185900,2022229620,16910,16910,16910,16910,0
20240703,185800,2022229620,16910,16910,16910,16910,0
20240703,185700,2022229620,16910,16910,16910,16910,0
20240703,185600,2022229620,16910,16910,16910,16910,0
20240703,185500,2022229620,16910,16910,16910,16910,0
20240703,185400,2022229620,16910,16910,16910,16910,0
20240703,185300,2022229620,16910,16910,16910,16910,0
20240703,185200,2022229620,16910,16910,16910,16910,0
20240703,185100,2022229620,16910,16910,16910,16910,0
20240703,185000,2022229620,16910,16910,16910,16910,0
20240703,184900,2022229620,16910,16910,16910,16910,0
20240703,184800,2022229620,16910,16910,16910,16910,0
20240703,184700,2022229620,16910,16910,16910,16910,0
20240703,184600,2022229620,16910,16910,16910,16910,0
20240703,184500,2022229620,16910,16910,16910,16910,0
20240703,184400,2022229620,16910,16910,16910,16910,0
20240703,184300,2022229620,16910,16910,16910,16910,0
20240703,184200,2022229620,16910,16910,16910,16910,0
20240703,184100,2022229620,16910,16910,16910,16910,0
20240703,184000,2022229620,16910,16910,16910,16910,0
20240703,183900,2022229620,16910,16910,16910,16910,0
20240703,183800,2022229620,16910,16910,16910,16910,0
20240703,183700,2022229620,16910,16910,16910,16910,0
20240703,183600,2022229620,16910,16910,16910,16910,0
20240703,183500,2022229620,16910,16910,16910,16910,0
20240703,183400,2022229620,16910,16910,16910,16910,0
20240703,183300,2022229620,16910,16910,16910,16910,0
20240703,183200,2022229620,16910,16910,16910,16910,0
20240703,183100,2022229620,16910,16910,16910,16910,944
20240703,183000,2022229620,16910,16910,16910,16910,0
20240703,182900,2022229620,16910,16910,16910,16910,0
20240703,182800,2022229620,16910,16910,16910,16910,0
20240703,182700,2022229620,16910,16910,16910,16910,0
20240703,182600,2022229620,16910,16910,16910,16910,0
20240703,182500,2022229620,16910,16910,16910,16910,0
20240703,182400,2022229620,16910,16910,16910,16910,0
20240703,182300,2022229620,16910,16910,16910,16910,0
20240703,182200,2022229620,16910,16910,16910,16910,0
20240703,182100,2022229620,16910,16910,16910,16910,0
20240703,182000,2022229620,16910,16910,16910,16910,0
20240703,181900,2022229620,16910,16910,16910,16910,0
20240703,181800,2022229620,16910,16910,16910,16910,0
20240703,181700,2022229620,16910,16910,16910,16910,0
20240703,181600,2022229620,16910,16910,16910,16910,0
20240703,181500,2022229620,16910,16910,16910,16910,0
20240703,181400,2022229620,16910,16910,16910,16910,0
20240703,181300,2022229620,16910,16910,16910,16910,0
20240703,181200,2022229620,16910,16910,16910,16910,0
20240703,181100,2022229620,16910,16910,16910,16910,0
20240703,181000,2022229620,16910,16910,16910,16910,0
20240703,180900,2022229620,16910,16910,16910,16910,0
20240703,180800,2022229620,16910,16910,16910,16910,0
20240703,180700,2022229620,16910,16910,16910,16910,0
20240703,180600,2022229620,16910,16910,16910,16910,0
20240703,180500,2022229620,16910,16910,16910,16910,0
20240703,180400,2022229620,16910,16910,16910,16910,0
20240703,180300,2022229620,16910,16910,16910,16910,0
20240703,180200,2022229620,16910,16910,16910,16910,0
20240703,180100,2022229620,16910,16910,16910,16910,944
20240703,180000,2022229620,16910,16910,16910,16910,0
20240703,175900,2022229620,16910,16910,16910,16910,0
20240703,175800,2022229620,16910,16910,16910,16910,0
20240703,175700,2022229620,16910,16910,16910,16910,0
20240703,175600,2022229620,16910,16910,16910,16910,0
20240703,175500,2022229620,16910,16910,16910,16910,0
20240703,175400,2022229620,16910,16910,16910,16910,0
20240703,175300,2022229620,16910,16910,16910,16910,0
20240703,175200,2022229620,16910,16910,16910,16910,0
20240703,175100,2022229620,16910,16910,16910,16910,0
20240703,175000,2022229620,16910,16910,16910,16910,0
20240703,174900,2022229620,16910,16910,16910,16910,0
20240703,174800,2022229620,16910,16910,16910,16910,0
20240703,174700,2022229620,16910,16910,16910,16910,0
20240703,174600,2022229620,16910,16910,16910,16910,0
20240703,174500,2022229620,16910,16910,16910,16910,0
20240703,174400,2022229620,16910,16910,16910,16910,0
20240703,174300,2022229620,16910,16910,16910,16910,0
20240703,174200,2022229620,16910,16910,16910,16910,0
20240703,174100,2022229620,16910,16910,16910,16910,0
20240703,174000,2022229620,16910,16910,16910,16910,0
20240703,173900,2022229620,16910,16910,16910,16910,0
20240703,173800,2022229620,16910,16910,16910,16910,0
20240703,173700,2022229620,16910,16910,16910,16910,0
20240703,173600,2022229620,16910,16910,16910,16910,0
20240703,173500,2022229620,16910,16910,16910,16910,0
20240703,173400,2022229620,16910,16910,16910,16910,0
20240703,173300,2022229620,16910,16910,16910,16910,0
20240703,173200,2022229620,16910,16910,16910,16910,0
20240703,173100,2022229620,16910,16910,16910,16910,944
20240703,173000,2022229620,16910,16910,16910,16910,0
20240703,172900,2022229620,16910,16910,16910,16910,0
20240703,172800,2022229620,16910,16910,16910,16910,0
20240703,172700,2022229620,16910,16910,16910,16910,0
20240703,172600,2022229620,16910,16910,16910,16910,0
20240703,172500,2022229620,16910,16910,16910,16910,0
20240703,172400,2022229620,16910,16910,16910,16910,0
20240703,172300,2022229620,16910,16910,16910,16910,0
20240703,172200,2022229620,16910,16910,16910,16910,0
20240703,172100,2022229620,16910,16910,16910,16910,0
20240703,172000,2022229620,16910,16910,16910,16910,0
20240703,171900,2022229620,16910,16910,16910,16910,0
20240703,171800,2022229620,16910,16910,16910,16910,0
20240703,171700,2022229620,16910,16910,16910,16910,0
20240703,171600,2022229620,16910,16910,16910,16910,0
20240703,171500,2022229620,16910,16910,16910,16910,0
20240703,171400,2022229620,16910,16910,16910,16910,0
20240703,171300,2022229620,16910,16910,16910,16910,0
20240703,171200,2022229620,16910,16910,16910,16910,0
20240703,171100,2022229620,16910,16910,16910,16910,0
20240703,171000,2022229620,16910,16910,16910,16910,0
20240703,170900,2022229620,16910,16910,16910,16910,0
20240703,170800,2022229620,16910,16910,16910,16910,0
20240703,170700,2022229620,16910,16910,16910,16910,0
20240703,170600,2022229620,16910,16910,16910,16910,0
20240703,170500,2022229620,16910,16910,16910,16910,0
20240703,170400,2022229620,16910,16910,16910,16910,0
20240703,170300,2022229620,16910,16910,16910,16910,0
20240703,170200,2022229620,16910,16910,16910,16910,0
20240703,170100,2022229620,16910,16910,16910,16910,944
20240703,170000,2022229620,16910,16910,16910,16910,0
20240703,165900,2022229620,16910,16910,16910,16910,0
20240703,165800,2022229620,16910,16910,16910,16910,0
20240703,165700,2022229620,16910,16910,16910,16910,0
20240703,165600,2022229620,16910,16910,16910,16910,0
20240703,165500,2022229620,16910,16910,16910,16910,0
20240703,165400,2022229620,16910,16910,16910,16910,0
20240703,165300,2022229620,16910,16910,16910,16910,0
20240703,165200,2022229620,16910,16910,16910,16910,0
20240703,165100,2022229620,16910,16910,16910,16910,0
20240703,165000,2022229620,16910,16910,16910,16910,0
20240703,164900,2022229620,16910,16910,16910,16910,0
20240703,164800,2022229620,16910,16910,16910,16910,0
20240703,164700,2022229620,16910,16910,16910,16910,0
20240703,164600,2022229620,16910,16910,16910,16910,0
20240703,164500,2022229620,16910,16910,16910,16910,0
20240703,164400,2022229620,16910,16910,16910,16910,0
20240703,164300,2022229620,16910,16910,16910,16910,0
20240703,164200,2022229620,16910,16910,16910,16910,0
20240703,164100,2022229620,16910,16910,16910,16910,0
20240703,164000,2022229620,16910,16910,16910,16910,0
20240703,163900,2022229620,16910,16910,16910,16910,0
20240703,163800,2022229620,16910,16910,16910,16910,0
20240703,163700,2022229620,16910,16910,16910,16910,0
20240703,163600,2022229620,16910,16910,16910,16910,0
20240703,163500,2022229620,16910,16910,16910,16910,0
20240703,163400,2022229620,16910,16910,16910,16910,0
20240703,163300,2022229620,16910,16910,16910,16910,0
20240703,163200,2022229620,16910,16910,16910,16910,0
20240703,163100,2022229620,16910,16910,16910,16910,944
20240703,163000,2022229620,16910,16910,16910,16910,0
20240703,162900,2022229620,16910,16910,16910,16910,0
20240703,162800,2022229620,16910,16910,16910,16910,0
20240703,162700,2022229620,16910,16910,16910,16910,0
20240703,162600,2022229620,16910,16910,16910,16910,0
20240703,162500,2022229620,16910,16910,16910,16910,0
20240703,162400,2022229620,16910,16910,16910,16910,0
20240703,162300,2022229620,16910,16910,16910,16910,0
20240703,162200,2022229620,16910,16910,16910,16910,0
20240703,162100,2022229620,16910,16910,16910,16910,0
20240703,162000,2022229620,16910,16910,16910,16910,0
20240703,161900,2022229620,16910,16910,16910,16910,0
20240703,161800,2022229620,16910,16910,16910,16910,0
20240703,161700,2022229620,16910,16910,16910,16910,0
20240703,161600,2022229620,16910,16910,16910,16910,0
20240703,161500,2022229620,16910,16910,16910,16910,0
20240703,161400,2022229620,16910,16910,16910,16910,0
20240703,161300,2022229620,16910,16910,16910,16910,0
20240703,161200,2022229620,16910,16910,16910,16910,0
20240703,161100,2022229620,16910,16910,16910,16910,0
20240703,161000,2022229620,16910,16910,16910,16910,0
20240703,160900,2022229620,16910,16910,16910,16910,0
20240703,160800,2022229620,16910,16910,16910,16910,0
20240703,160700,2022229620,16910,16910,16910,16910,0
20240703,160600,2022229620,16910,16910,16910,16910,0
20240703,160500,2022229620,16910,16910,16910,16910,0
20240703,160400,2022229620,16910,16910,16910,16910,0
20240703,160300,2022229620,16910,16910,16910,16910,0
20240703,160200,2022229620,16910,16910,16910,16910,0
20240703,160100,2022229620,16910,16910,16910,16910,944
20240703,160000,2022229620,16910,16910,16910,16910,0
20240703,155900,2022229620,16910,16910,16910,16910,0
20240703,155800,2022229620,16910,16910,16910,16910,0
20240703,155700,2022229620,16910,16910,16910,16910,0
20240703,155600,2022229620,16910,16910,16910,16910,0
20240703,155500,2022229620,16910,16910,16910,16910,0
20240703,155400,2022229620,16910,16910,16910,16910,0
20240703,155300,2022229620,16910,16910,16910,16910,0
20240703,155200,2022229620,16910,16910,16910,16910,0
20240703,155100,2022229620,16910,16910,16910,16910,0
20240703,155000,2022229620,16910,16910,16910,16910,0
20240703,154900,2022229620,16910,16910,16910,16910,0
20240703,154800,2022229620,16910,16910,16910,16910,0
20240703,154700,2022229620,16910,16910,16910,16910,0
20240703,154600,2022229620,16910,16910,16910,16910,0
20240703,154500,2022229620,16910,16910,16910,16910,0
20240703,154400,2022229620,16910,16910,16910,16910,0
20240703,154300,2022229620,16910,16910,16910,16910,0
20240703,154200,2022229620,16910,16910,16910,16910,0
20240703,154100,2022229620,16910,16910,16910,16910,0
20240703,154000,2022229620,16910,16910,16910,16910,0
20240703,153900,2022229620,16910,16910,16910,16910,0
20240703,153800,2022229620,16910,16910,16910,16910,0
20240703,153700,2022229620,16910,16910,16910,16910,0
20240703,153600,2022229620,16910,16910,16910,16910,0
20240703,153500,2022229620,16910,16910,16910,16910,0
20240703,153400,2022229620,16910,16910,16910,16910,0
20240703,153300,2022229620,16910,16910,16910,16910,0
20240703,153200,2022229620,16910,16910,16910,16910,0
20240703,153100,2022229620,16910,16910,16910,16910,944
20240703,153000,2022229620,16910,16910,16910,16910,944
20240703,152900,2006266580,16900,16900,16900,16900,0
20240703,152800,2006266580,16900,16900,16900,16900,0
20240703,152700,2006266580,16900,16900,16900,16900,0
20240703,152600,2006266580,16900,16900,16900,16900,0
20240703,152500,2006266580,16900,16900,16900,16900,0
20240703,152400,2006266580,16900,16900,16900,16900,0
20240703,152300,2006266580,16900,16900,16900,16900,0
20240703,152200,2006266580,16900,16900,16900,16900,0
20240703,152100,2006266580,16900,16900,16900,16900,0
20240703,152000,2006266580,16900,16900,16900,16900,0
20240703,151900,2006266580,16900,16890,16900,16890,100
20240703,151800,2004576720,16870,16880,16880,16870,86
20240703,151700,2003125600,16880,16880,16890,16880,647
20240703,151600,1992200050,16880,16880,16880,16880,106
20240703,151500,1990410770,16880,16870,16880,16870,122
20240703,151400,1988352000,16870,16880,16880,16870,140
20240703,151300,1985989460,16880,16880,16890,16880,274
20240703,151200,1981363340,16880,16880,16880,16870,141
20240703,151100,1978983820,16880,16880,16890,16880,165
20240703,151000,1976197620,16880,16880,16880,16880,133
20240703,150900,1973952580,16880,16880,16880,16870,229
20240703,150800,1970087830,16880,16880,16880,16880,112
20240703,150700,1968197270,16870,16870,16880,16870,430
20240703,150600,1960939570,16870,16880,16900,16870,446
20240703,150500,1953408640,16870,16870,16870,16870,169
20240703,150400,1950557610,16870,16870,16870,16870,91
20240703,150300,1949022440,16870,16870,16870,16870,239
20240703,150200,1944990510,16870,16870,16880,16870,169
20240703,150100,1942138470,16880,16880,16880,16880,118
20240703,150000,1940146630,16880,16880,16880,16880,105
20240703,145900,1938374230,16880,16870,16890,16870,580
20240703,145800,1928580050,16860,16880,16880,16860,170
20240703,145700,1925712110,16880,16880,16890,16880,256
20240703,145600,1921389830,16880,16880,16880,16880,85
20240703,145500,1919955030,16880,16870,16880,16870,172
20240703,145400,1917052830,16880,16880,16880,16880,230
20240703,145300,1913170430,16880,16880,16880,16870,143
20240703,145200,1910757330,16870,16880,16890,16870,122
20240703,145100,1908698530,16870,16830,16870,16830,292
20240703,145000,1903777030,16830,16840,16840,16830,151
20240703,144900,1901234640,16830,16840,16840,16830,1065
20240703,144800,1883300690,16840,16840,16850,16840,272
20240703,144700,1878719210,16840,16840,16850,16840,187
20240703,144600,1875569900,16840,16850,16850,16840,472
20240703,144500,1867617800,16850,16860,16860,16850,144
20240703,144400,1865190600,16860,16850,16860,16850,168
20240703,144300,1862359240,16850,16860,16860,16850,222
20240703,144200,1858616990,16860,16860,16870,16850,123
20240703,144100,1856543650,16850,16870,16870,16850,232
20240703,144000,1852631240,16860,16860,16860,16860,86
20240703,143900,1851181280,16860,16850,16870,16850,167
20240703,143800,1848365900,16850,16860,16860,16850,170
20240703,143700,1845500220,16860,16860,16860,16850,150
20240703,143600,1842971670,16860,16860,16870,16860,635
20240703,143500,1832260630,16870,16870,16870,16860,200
20240703,143400,1828887260,16870,16880,16880,16870,138
20240703,143300,1826557880,16880,16870,16880,16870,144
20240703,143200,1824128310,16870,16880,16890,16870,157
20240703,143100,1821478590,16870,16870,16870,16870,89
20240703,143000,1819977160,16870,16860,16870,16860,186
20240703,142900,1816840080,16870,16860,16870,16860,139
20240703,142800,1814496480,16860,16850,16860,16850,1138
20240703,142700,1795320900,16860,16860,16860,16860,137
20240703,142600,1793011080,16870,16860,16870,16860,171
20240703,142500,1790126980,16860,16860,16860,16860,153
20240703,142400,1787547400,16850,16860,16860,16850,178
20240703,142300,1784547560,16860,16850,16860,16850,159
20240703,142200,1781867260,16850,16850,16860,16850,166
20240703,142100,1779070150,16850,16850,16860,16850,199
20240703,142000,1775715890,16850,16850,16850,16850,129
20240703,141900,1773542240,16850,16850,16860,16850,219
20240703,141800,1769851090,16850,16850,16860,16850,182
20240703,141700,1766784050,16860,16850,16860,16850,173
20240703,141600,1763868000,16860,16850,16860,16850,215
20240703,141500,1760244030,16850,16870,16870,16850,1038
20240703,141400,1742747640,16870,16870,16870,16870,145
20240703,141300,1740301490,16870,16880,16880,16870,94
20240703,141200,1738714910,16880,16870,16880,16860,672
20240703,141100,1727378300,16880,16880,16880,16880,95
20240703,141000,1725774700,16880,16870,16880,16870,185
20240703,140900,1722653120,16870,16880,16880,16870,128
20240703,140800,1720493100,16880,16860,16880,16860,962
20240703,140700,1704256490,16860,16880,16880,16860,212
20240703,140600,1700679710,16870,16890,16890,16870,269
20240703,140500,1696137630,16890,16890,16890,16890,130
20240703,140400,1693941930,16890,16890,16900,16890,122
20240703,140300,1691881340,16890,16890,16900,16890,233
20240703,140200,1687944970,16890,16890,16890,16890,129
20240703,140100,1685766160,16890,16890,16900,16890,481
20240703,140000,1677641070,16880,16880,16880,16880,150
20240703,135900,1675109070,16880,16860,16880,16860,382
20240703,135800,1668663730,16860,16860,16860,16860,169
20240703,135700,1665814390,16850,16850,16850,16850,684
20240703,135600,1654288990,16850,16850,16860,16850,213
20240703,135500,1650698910,16860,16860,16860,16860,1102
20240703,135400,1632119190,16860,16860,16870,16860,626
20240703,135300,1621560940,16860,16870,16870,16860,301
20240703,135200,1616485600,16870,16860,16870,16860,289
20240703,135100,1611612210,16860,16870,16880,16860,108
20240703,135000,1609790190,16870,16870,16870,16870,117
20240703,134900,1607816400,16870,16860,16870,16860,164
20240703,134800,1605050160,16860,16860,16860,16860,90
20240703,134700,1603532760,16870,16870,16870,16860,271
20240703,134600,1598961850,16870,16870,16870,16870,90
20240703,134500,1597443550,16870,16870,16870,16860,280
20240703,134400,1592720950,16870,16870,16870,16870,115
20240703,134300,1590780900,16870,16880,16880,16860,155
20240703,134200,1588166700,16860,16880,16890,16860,270
20240703,134100,1583610560,16880,16890,16890,16860,395
20240703,134000,1576946530,16880,16880,16890,16880,145
20240703,133900,1574498840,16870,16870,16870,16870,185
20240703,133800,1571377890,16870,16880,16890,16870,352
20240703,133700,1565435650,16880,16890,16890,16880,60
20240703,133600,1564422690,16890,16900,16900,16890,416
20240703,133500,1557393030,16900,16900,16900,16900,112
20240703,133400,1555500230,16900,16900,16900,16890,158
20240703,133300,1552830470,16900,16900,16910,16900,229
20240703,133200,1548959360,16900,16890,16900,16880,107
20240703,133100,1547152270,16880,16880,16890,16880,101
20240703,133000,1545447360,16870,16870,16870,16870,242
20240703,132900,1541364820,16870,16880,16880,16870,1142
20240703,132800,1522087950,16880,16890,16890,16880,195
20240703,132700,1518795720,16890,16880,16890,16880,72
20240703,132600,1517579890,16880,16900,16900,16880,172
20240703,132500,1514676100,16920,16890,16920,16890,402
20240703,132400,1507883450,16880,16890,16890,16880,164
20240703,132300,1505114120,16880,16880,16880,16880,71
20240703,132200,1503915640,16890,16900,16900,16890,405
20240703,132100,1497074190,16890,16890,16890,16890,332
20240703,132000,1491466710,16890,16880,16890,16880,183
20240703,131900,1488376760,16880,16890,16890,16880,195
20240703,131800,1485084300,16890,16880,16890,16880,50
20240703,131700,1484239840,16880,16890,16890,16880,140
20240703,131600,1481875680,16890,16890,16890,16880,231
20240703,131500,1477974530,16890,16900,16900,16890,192
20240703,131400,1474730270,16890,16900,16900,16890,988
20240703,131300,1458041430,16900,16900,16910,16900,337
20240703,131200,1452345130,16910,16890,16910,16890,167
20240703,131100,1449522770,16900,16920,16920,16900,1161
20240703,131000,1429891390,16920,16930,16930,16920,138
20240703,130900,1427555470,16930,16920,16940,16920,972
20240703,130800,1411096120,16920,16920,16920,16920,186
20240703,130700,1407949000,16930,16920,16930,16920,183
20240703,130600,1404851640,16920,16920,16930,16920,143
20240703,130500,1402430750,16920,16920,16920,16920,88
20240703,130400,1400941790,16920,16900,16920,16900,261
20240703,130300,1396529970,16900,16900,16900,16900,1
20240703,130200,1396513070,16900,16890,16920,16890,2559
20240703,130100,1353243270,16890,16890,16890,16890,75
20240703,130000,1351976520,16900,16900,16900,16900,101
20240703,125900,1350269620,16890,16890,16900,16890,90
20240703,125800,1348749490,16900,16890,16900,16890,106
20240703,125700,1346958150,16890,16900,16900,16890,156
20240703,125600,1344322310,16890,16890,16890,16890,24
20240703,125500,1343916950,16890,16900,16900,16890,199
20240703,125400,1340553900,16890,16890,16890,16890,70
20240703,125300,1339371600,16890,16900,16900,16890,146
20240703,125200,1336904660,16890,16890,16890,16890,0
20240703,125100,1336904660,16890,16890,16900,16890,163
20240703,125000,1334150590,16890,16890,16890,16890,25
20240703,124900,1333728340,16890,16890,16890,16880,515
20240703,124800,1325031990,16890,16890,16900,16890,215
20240703,124700,1321399640,16890,16890,16890,16890,5
20240703,124600,1321315190,16890,16900,16900,16890,108
20240703,124500,1319490070,16890,16900,16900,16890,562
20240703,124400,1309992890,16890,16880,16890,16880,503
20240703,124300,1301497250,16880,16880,16880,16880,64
20240703,124200,1300416930,16890,16880,16890,16880,124
20240703,124100,1298322810,16890,16890,16890,16890,0
20240703,124000,1298322810,16890,16880,16890,16880,149
20240703,123900,1295806690,16890,16880,16890,16880,110
20240703,123800,1293948890,16880,16890,16900,16880,1092
20240703,123700,1275500090,16890,16900,16900,16890,253
20240703,123600,1271224990,16900,16910,16910,16900,119
20240703,123500,1269212890,16910,16900,16910,16900,145
20240703,123400,1266761320,16900,16900,16900,16900,211
20240703,123300,1263195420,16900,16900,16900,16900,3
20240703,123200,1263144720,16910,16900,16910,16900,1152
20240703,123100,1243675130,16890,16890,16890,16890,97
20240703,123000,1242036800,16890,16890,16890,16890,18
20240703,122900,1241732780,16890,16870,16890,16870,164
20240703,122800,1238964920,16870,16880,16880,16870,119
20240703,122700,1236956390,16870,16870,16870,16870,13
20240703,122600,1236737080,16870,16870,16870,16870,59
20240703,122500,1235741750,16870,16890,16890,16870,88
20240703,122400,1234255490,16880,16870,16880,16870,909
20240703,122300,1218912620,16860,16870,16870,16860,155
20240703,122200,1216298320,16860,16860,16860,16860,24
20240703,122100,1215893680,16870,16870,16870,16870,100
20240703,122000,1214206680,16860,16860,16860,16860,97
20240703,121900,1212571260,16870,16870,16870,16870,100
20240703,121800,1210884260,16860,16860,16860,16860,9
20240703,121700,1210732520,16860,16860,16870,16860,197
20240703,121600,1207410100,16870,16870,16870,16870,127
20240703,121500,1205267610,16870,16860,16870,16860,92
20240703,121400,1203716240,16860,16860,16870,16860,1839
20240703,121300,1172699220,16850,16850,16850,16850,0
20240703,121200,1172699220,16850,16850,16860,16850,174
20240703,121100,1169766130,16850,16850,16850,16850,70
20240703,121000,1168586630,16850,16840,16850,16840,74
20240703,120900,1167340230,16850,16850,16850,16850,51
20240703,120800,1166480880,16850,16850,16860,16850,145
20240703,120700,1164036630,16860,16860,16860,16860,209
20240703,120600,1160512890,16860,16840,16860,16840,1110
20240703,120500,1141803390,16840,16850,16850,16840,105
20240703,120400,1140034190,16840,16840,16840,16840,7
20240703,120300,1139916310,16840,16840,16850,16840,189
20240703,120200,1136732550,16850,16850,16850,16850,0
20240703,120100,1136732550,16850,16840,16850,16840,108
20240703,120000,1134912830,16840,16840,16840,16840,66
20240703,115900,1133801390,16850,16840,16850,16840,385
20240703,115800,1127316370,16850,16840,16850,16840,64
20240703,115700,1126238570,16850,16840,16850,16840,141
20240703,115600,1123863130,16850,16850,16850,16850,100
20240703,115500,1122178130,16850,16840,16850,16840,242
20240703,115400,1118100950,16840,16840,16850,16840,131
20240703,115300,1115893910,16840,16840,16840,16840,77
20240703,115200,1114597230,16840,16830,16850,16830,360
20240703,115100,1108535740,16840,16840,16840,16840,1
20240703,115000,1108518900,16840,16840,16840,16830,439
20240703,114900,1101126200,16840,16840,16840,16840,59
20240703,114800,1100132640,16840,16830,16840,16830,214
20240703,114700,1096528930,16840,16840,16840,16840,157
20240703,114600,1093885050,16840,16820,16840,16820,323
20240703,114500,1088448440,16830,16830,16830,16830,400
20240703,114400,1081716440,16830,16830,16830,16820,108
20240703,114300,1079898850,16820,16830,16830,16820,168
20240703,114200,1077072090,16820,16820,16820,16820,414
20240703,114100,1070108610,16820,16810,16820,16810,154
20240703,114000,1067518870,16810,16820,16820,16810,129
20240703,113900,1065349320,16810,16810,16810,16810,207
20240703,113800,1061869650,16810,16810,16820,16810,273
20240703,113700,1057279520,16820,16810,16820,16810,9
20240703,113600,1057128180,16820,16820,16820,16820,211
20240703,113500,1053579160,16810,16810,16810,16810,83
20240703,113400,1052183930,16820,16820,16820,16820,100
20240703,113300,1050501930,16810,16810,16810,16810,5
20240703,113200,1050417880,16810,16800,16810,16800,127
20240703,113100,1048283710,16800,16810,16810,16800,117
20240703,113000,1046317000,16810,16810,16810,16810,252
20240703,112900,1042080880,16810,16820,16820,16810,193
20240703,112800,1038835530,16810,16810,16810,16810,0
20240703,112700,1038835530,16810,16800,16810,16800,67
20240703,112600,1037709660,16800,16800,16800,16790,145
20240703,112500,1035273850,16800,16800,16800,16800,29
20240703,112400,1034786650,16800,16800,16800,16800,125
20240703,112300,1032686650,16810,16810,16810,16810,0
20240703,112200,1032686650,16810,16820,16820,16810,192
20240703,112100,1029458120,16820,16810,16820,16810,151
20240703,112000,1026919790,16820,16820,16820,16820,100
20240703,111900,1025237790,16810,16810,16810,16810,100
20240703,111800,1023556790,16820,16810,16820,16810,347
20240703,111700,1017721190,16810,16810,16810,16810,5
20240703,111600,1017637140,16820,16820,16830,16820,639
20240703,111500,1006888160,16820,16820,16820,16820,58
20240703,111400,1005912600,16830,16820,16830,16820,203
20240703,111300,1002496140,16820,16820,16820,16810,450
20240703,111200,994927640,16810,16820,16820,16810,280
20240703,111100,990218970,16810,16800,16810,16800,442
20240703,111000,982793350,16790,16800,16800,16790,24
20240703,110900,982390200,16800,16770,16800,16770,880
20240703,110800,967608460,16760,16760,16760,16760,0
20240703,110700,967608460,16760,16750,16760,16750,105
20240703,110600,965849380,16750,16750,16750,16750,0
20240703,110500,965849380,16750,16730,16750,16730,84
20240703,110400,964442830,16730,16730,16740,16730,117
20240703,110300,962484720,16730,16730,16730,16730,2
20240703,110200,962451260,16730,16720,16730,16720,90
20240703,110100,960946380,16710,16710,16730,16710,743
20240703,110000,948523790,16700,16700,16700,16700,3
20240703,105900,948473690,16700,16700,16700,16700,50
20240703,105800,947638690,16690,16690,16690,16690,67
20240703,105700,946520460,16680,16680,16680,16680,5
20240703,105600,946437060,16680,16680,16680,16670,384
20240703,105500,940032700,16680,16680,16680,16680,5
20240703,105400,939949300,16670,16680,16680,16670,12
20240703,105300,939749240,16670,16660,16670,16660,66
20240703,105200,938649470,16670,16670,16670,16670,303
20240703,105100,933598460,16670,16670,16670,16670,3
20240703,105000,933548450,16670,16690,16690,16670,556
20240703,104900,924275400,16700,16700,16700,16700,100
20240703,104800,922605400,16700,16720,16720,16690,958
20240703,104700,906605660,16710,16710,16710,16710,0
20240703,104600,906605660,16710,16710,16710,16710,17
20240703,104500,906321590,16750,16760,16760,16750,124
20240703,104400,904243380,16770,16800,16800,16770,1731
20240703,104300,875178160,16790,16790,16790,16790,41
20240703,104200,874489770,16790,16790,16790,16790,76
20240703,104100,873213730,16790,16790,16790,16790,99
20240703,104000,871551520,16790,16800,16800,16790,236
20240703,103900,867587080,16800,16780,16800,16780,198
20240703,103800,864262550,16800,16800,16800,16800,0
20240703,103700,864262550,16800,16800,16800,16800,0
20240703,103600,864262550,16800,16800,16800,16800,0
20240703,103500,864262550,16800,16790,16800,16790,27
20240703,103400,863809210,16790,16790,16790,16790,36
20240703,103300,863204770,16780,16770,16780,16770,802
20240703,103200,849754530,16770,16740,16770,16740,2200
20240703,103100,812912250,16730,16690,16730,16690,1253
20240703,103000,791972140,16690,16690,16690,16690,500
20240703,102900,783627140,16690,16690,16690,16690,100
20240703,102800,781958140,16690,16690,16690,16690,0
20240703,102700,781958140,16690,16690,16690,16690,60
20240703,102600,780956740,16690,16690,16690,16690,59
20240703,102500,779972030,16690,16710,16710,16690,1560
20240703,102400,753921680,16710,16710,16710,16710,1
20240703,102300,753904970,16700,16700,16700,16700,42
20240703,102200,753203570,16700,16700,16700,16700,0
20240703,102100,753203570,16700,16700,16700,16700,819
20240703,102000,739526270,16700,16720,16720,16700,451
20240703,101900,731988430,16720,16720,16720,16720,0
20240703,101800,731988430,16720,16700,16720,16700,681
20240703,101700,720613030,16700,16700,16700,16700,17
20240703,101600,720329130,16720,16700,16720,16700,229
20240703,101500,716503430,16700,16720,16720,16700,21
20240703,101400,716152530,16720,16720,16720,16720,0
20240703,101300,716152530,16720,16720,16720,16720,370
20240703,101200,709966130,16720,16720,16720,16720,0
20240703,101100,709966130,16720,16720,16720,16710,11
20240703,101000,709782220,16750,16760,16770,16750,896
20240703,100900,694768980,16770,16770,16770,16770,12
20240703,100800,694567740,16770,16750,16770,16750,374
20240703,100700,688303100,16760,16760,16760,16760,238
20240703,100600,684314220,16760,16760,16760,16760,330
20240703,100500,678783420,16770,16770,16770,16770,2
20240703,100400,678749880,16760,16760,16760,16760,107
20240703,100300,676956560,16760,16750,16760,16750,552
20240703,100200,667710410,16750,16750,16750,16750,0
20240703,100100,667710410,16750,16750,16750,16750,500
20240703,100000,659335410,16750,16750,16750,16750,20
20240703,095900,659000410,16750,16750,16750,16750,3
20240703,095800,658950160,16740,16680,16740,16680,662
20240703,095700,647901340,16680,16680,16680,16680,149
20240703,095600,645416020,16680,16690,16700,16680,711
20240703,095500,633551350,16690,16690,16690,16690,0
20240703,095400,633551350,16690,16750,16750,16690,3240
20240703,095300,579336750,16760,16760,16760,16760,464
20240703,095200,571560110,16760,16760,16760,16760,326
20240703,095100,566096350,16780,16770,16780,16770,150
20240703,095000,563579850,16770,16810,16810,16770,802
20240703,094900,550111410,16830,16840,16840,16830,293
20240703,094800,545179710,16840,16840,16840,16840,338
20240703,094700,539487790,16850,16840,16850,16840,31
20240703,094600,538965740,16850,16850,16850,16850,91
20240703,094500,537432390,16850,16830,16850,16830,322
20240703,094400,532010130,16830,16800,16830,16800,1301
20240703,094300,510150900,16760,16840,16840,16760,4
20240703,094200,510083780,16830,16750,16840,16750,1278
20240703,094100,488664680,16760,16760,16760,16760,0
20240703,094000,488664680,16760,16820,16820,16760,2178
20240703,093900,452101740,16840,16840,16840,16840,2
20240703,093800,452068060,16840,16840,16840,16840,0
20240703,093700,452068060,16840,16830,16840,16830,38
20240703,093600,451428200,16830,16830,16830,16830,145
20240703,093500,448987850,16830,16820,16830,16820,175
20240703,093400,446044200,16820,16850,16850,16820,204
20240703,093300,442612890,16810,16820,16820,16800,1183
20240703,093200,422722310,16830,16860,16860,16830,243
20240703,093100,418628320,16860,16870,16870,16860,120
20240703,093000,416604310,16820,16830,16830,16820,1722
20240703,092900,387640260,16810,16810,16820,16810,219
20240703,092800,383957130,16810,16830,16830,16810,468
20240703,092700,376085660,16830,16870,16900,16830,988
20240703,092600,359438270,16900,16900,16900,16900,32
20240703,092500,358897470,16900,16900,16900,16890,559
20240703,092400,349450470,16900,16840,16910,16840,2481
20240703,092300,307542190,16840,16810,16860,16810,2137
20240703,092200,271545110,16800,16800,16800,16800,11
20240703,092100,271360310,16790,16790,16790,16790,100
20240703,092000,269681310,16780,16810,16810,16780,11
20240703,091900,269496430,16830,16800,16830,16790,1960
20240703,091800,236544040,16790,16690,16810,16690,1713
20240703,091700,207823940,16650,16650,16650,16650,132
20240703,091600,205626140,16650,16650,16650,16650,0
20240703,091500,205626140,16650,16650,16650,16650,230
20240703,091400,201796640,16650,16650,16650,16650,297
20240703,091300,196851590,16640,16710,16710,16640,1492
20240703,091200,171938040,16720,16670,16720,16670,740
20240703,091100,159579940,16670,16700,16720,16670,599
20240703,091000,149565360,16700,16700,16710,16620,859
20240703,090900,135220710,16710,16680,16710,16680,2541
20240703,090800,92785820,16670,16690,16690,16600,551
20240703,090700,83605720,16700,16550,16700,16550,1892
20240703,090600,52072880,16550,16550,16550,16530,478
20240703,090500,44164400,16550,16440,16550,16440,283
20240703,090400,39489440,16440,16440,16440,16440,146
20240703,090300,37089200,16360,16360,16360,16360,0
20240703,090200,37089200,16360,16370,16370,16360,360
20240703,090100,31196800,16370,16370,16370,16370,50
20240703,090000,30378300,16350,16350,16350,16350,1858