KissMeData/089970/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,200600,3666619880,16700,16700,16700,16700,2576
20240702,200500,3666619880,16700,16700,16700,16700,0
20240702,200400,3666619880,16700,16700,16700,16700,0
20240702,200300,3666619880,16700,16700,16700,16700,0
20240702,200200,3666619880,16700,16700,16700,16700,0
20240702,200100,3666619880,16700,16700,16700,16700,0
20240702,200000,3666619880,16700,16700,16700,16700,0
20240702,195900,3666619880,16700,16700,16700,16700,0
20240702,195800,3666619880,16700,16700,16700,16700,0
20240702,195700,3666619880,16700,16700,16700,16700,0
20240702,195600,3666619880,16700,16700,16700,16700,0
20240702,195500,3666619880,16700,16700,16700,16700,0
20240702,195400,3666619880,16700,16700,16700,16700,0
20240702,195300,3666619880,16700,16700,16700,16700,0
20240702,195200,3666619880,16700,16700,16700,16700,0
20240702,195100,3666619880,16700,16700,16700,16700,0
20240702,195000,3666619880,16700,16700,16700,16700,0
20240702,194900,3666619880,16700,16700,16700,16700,0
20240702,194800,3666619880,16700,16700,16700,16700,0
20240702,194700,3666619880,16700,16700,16700,16700,0
20240702,194600,3666619880,16700,16700,16700,16700,0
20240702,194500,3666619880,16700,16700,16700,16700,0
20240702,194400,3666619880,16700,16700,16700,16700,0
20240702,194300,3666619880,16700,16700,16700,16700,0
20240702,194200,3666619880,16700,16700,16700,16700,0
20240702,194100,3666619880,16700,16700,16700,16700,0
20240702,194000,3666619880,16700,16700,16700,16700,0
20240702,193900,3666619880,16700,16700,16700,16700,0
20240702,193800,3666619880,16700,16700,16700,16700,0
20240702,193700,3666619880,16700,16700,16700,16700,0
20240702,193600,3666619880,16700,16700,16700,16700,2576
20240702,193500,3666619880,16700,16700,16700,16700,0
20240702,193400,3666619880,16700,16700,16700,16700,0
20240702,193300,3666619880,16700,16700,16700,16700,0
20240702,193200,3666619880,16700,16700,16700,16700,0
20240702,193100,3666619880,16700,16700,16700,16700,0
20240702,193000,3666619880,16700,16700,16700,16700,0
20240702,192900,3666619880,16700,16700,16700,16700,0
20240702,192800,3666619880,16700,16700,16700,16700,0
20240702,192700,3666619880,16700,16700,16700,16700,0
20240702,192600,3666619880,16700,16700,16700,16700,0
20240702,192500,3666619880,16700,16700,16700,16700,0
20240702,192400,3666619880,16700,16700,16700,16700,0
20240702,192300,3666619880,16700,16700,16700,16700,0
20240702,192200,3666619880,16700,16700,16700,16700,0
20240702,192100,3666619880,16700,16700,16700,16700,0
20240702,192000,3666619880,16700,16700,16700,16700,0
20240702,191900,3666619880,16700,16700,16700,16700,0
20240702,191800,3666619880,16700,16700,16700,16700,0
20240702,191700,3666619880,16700,16700,16700,16700,0
20240702,191600,3666619880,16700,16700,16700,16700,0
20240702,191500,3666619880,16700,16700,16700,16700,0
20240702,191400,3666619880,16700,16700,16700,16700,0
20240702,191300,3666619880,16700,16700,16700,16700,0
20240702,191200,3666619880,16700,16700,16700,16700,0
20240702,191100,3666619880,16700,16700,16700,16700,0
20240702,191000,3666619880,16700,16700,16700,16700,0
20240702,190900,3666619880,16700,16700,16700,16700,0
20240702,190800,3666619880,16700,16700,16700,16700,0
20240702,190700,3666619880,16700,16700,16700,16700,0
20240702,190600,3666619880,16700,16700,16700,16700,2576
20240702,190500,3666619880,16700,16700,16700,16700,0
20240702,190400,3666619880,16700,16700,16700,16700,0
20240702,190300,3666619880,16700,16700,16700,16700,0
20240702,190200,3666619880,16700,16700,16700,16700,0
20240702,190100,3666619880,16700,16700,16700,16700,0
20240702,190000,3666619880,16700,16700,16700,16700,0
20240702,185900,3666619880,16700,16700,16700,16700,0
20240702,185800,3666619880,16700,16700,16700,16700,0
20240702,185700,3666619880,16700,16700,16700,16700,0
20240702,185600,3666619880,16700,16700,16700,16700,0
20240702,185500,3666619880,16700,16700,16700,16700,0
20240702,185400,3666619880,16700,16700,16700,16700,0
20240702,185300,3666619880,16700,16700,16700,16700,0
20240702,185200,3666619880,16700,16700,16700,16700,0
20240702,185100,3666619880,16700,16700,16700,16700,0
20240702,185000,3666619880,16700,16700,16700,16700,0
20240702,184900,3666619880,16700,16700,16700,16700,0
20240702,184800,3666619880,16700,16700,16700,16700,0
20240702,184700,3666619880,16700,16700,16700,16700,0
20240702,184600,3666619880,16700,16700,16700,16700,0
20240702,184500,3666619880,16700,16700,16700,16700,0
20240702,184400,3666619880,16700,16700,16700,16700,0
20240702,184300,3666619880,16700,16700,16700,16700,0
20240702,184200,3666619880,16700,16700,16700,16700,0
20240702,184100,3666619880,16700,16700,16700,16700,0
20240702,184000,3666619880,16700,16700,16700,16700,0
20240702,183900,3666619880,16700,16700,16700,16700,0
20240702,183800,3666619880,16700,16700,16700,16700,0
20240702,183700,3666619880,16700,16700,16700,16700,0
20240702,183600,3666619880,16700,16700,16700,16700,2576
20240702,183500,3666619880,16700,16700,16700,16700,0
20240702,183400,3666619880,16700,16700,16700,16700,0
20240702,183300,3666619880,16700,16700,16700,16700,0
20240702,183200,3666619880,16700,16700,16700,16700,0
20240702,183100,3666619880,16700,16700,16700,16700,0
20240702,183000,3666619880,16700,16700,16700,16700,0
20240702,182900,3666619880,16700,16700,16700,16700,0
20240702,182800,3666619880,16700,16700,16700,16700,0
20240702,182700,3666619880,16700,16700,16700,16700,0
20240702,182600,3666619880,16700,16700,16700,16700,0
20240702,182500,3666619880,16700,16700,16700,16700,0
20240702,182400,3666619880,16700,16700,16700,16700,0
20240702,182300,3666619880,16700,16700,16700,16700,0
20240702,182200,3666619880,16700,16700,16700,16700,0
20240702,182100,3666619880,16700,16700,16700,16700,0
20240702,182000,3666619880,16700,16700,16700,16700,0
20240702,181900,3666619880,16700,16700,16700,16700,0
20240702,181800,3666619880,16700,16700,16700,16700,0
20240702,181700,3666619880,16700,16700,16700,16700,0
20240702,181600,3666619880,16700,16700,16700,16700,0
20240702,181500,3666619880,16700,16700,16700,16700,0
20240702,181400,3666619880,16700,16700,16700,16700,0
20240702,181300,3666619880,16700,16700,16700,16700,0
20240702,181200,3666619880,16700,16700,16700,16700,0
20240702,181100,3666619880,16700,16700,16700,16700,0
20240702,181000,3666619880,16700,16700,16700,16700,0
20240702,180900,3666619880,16700,16700,16700,16700,0
20240702,180800,3666619880,16700,16700,16700,16700,0
20240702,180700,3666619880,16700,16700,16700,16700,0
20240702,180600,3666619880,16700,16700,16700,16700,2576
20240702,180500,3666619880,16700,16700,16700,16700,0
20240702,180400,3666619880,16700,16700,16700,16700,0
20240702,180300,3666619880,16700,16700,16700,16700,0
20240702,180200,3666619880,16700,16700,16700,16700,0
20240702,180100,3666619880,16700,16700,16700,16700,0
20240702,180000,3666619880,16700,16700,16700,16700,0
20240702,175900,3666619880,16700,16700,16700,16700,0
20240702,175800,3666619880,16700,16700,16700,16700,0
20240702,175700,3666619880,16700,16700,16700,16700,0
20240702,175600,3666619880,16700,16700,16700,16700,0
20240702,175500,3666619880,16700,16700,16700,16700,0
20240702,175400,3666619880,16700,16700,16700,16700,0
20240702,175300,3666619880,16700,16700,16700,16700,0
20240702,175200,3666619880,16700,16700,16700,16700,0
20240702,175100,3666619880,16700,16700,16700,16700,0
20240702,175000,3666619880,16700,16700,16700,16700,0
20240702,174900,3666619880,16700,16700,16700,16700,0
20240702,174800,3666619880,16700,16700,16700,16700,0
20240702,174700,3666619880,16700,16700,16700,16700,0
20240702,174600,3666619880,16700,16700,16700,16700,0
20240702,174500,3666619880,16700,16700,16700,16700,0
20240702,174400,3666619880,16700,16700,16700,16700,0
20240702,174300,3666619880,16700,16700,16700,16700,0
20240702,174200,3666619880,16700,16700,16700,16700,0
20240702,174100,3666619880,16700,16700,16700,16700,0
20240702,174000,3666619880,16700,16700,16700,16700,0
20240702,173900,3666619880,16700,16700,16700,16700,0
20240702,173800,3666619880,16700,16700,16700,16700,0
20240702,173700,3666619880,16700,16700,16700,16700,0
20240702,173600,3666619880,16700,16700,16700,16700,2576
20240702,173500,3666619880,16700,16700,16700,16700,0
20240702,173400,3666619880,16700,16700,16700,16700,0
20240702,173300,3666619880,16700,16700,16700,16700,0
20240702,173200,3666619880,16700,16700,16700,16700,0
20240702,173100,3666619880,16700,16700,16700,16700,0
20240702,173000,3666619880,16700,16700,16700,16700,0
20240702,172900,3666619880,16700,16700,16700,16700,0
20240702,172800,3666619880,16700,16700,16700,16700,0
20240702,172700,3666619880,16700,16700,16700,16700,0
20240702,172600,3666619880,16700,16700,16700,16700,0
20240702,172500,3666619880,16700,16700,16700,16700,0
20240702,172400,3666619880,16700,16700,16700,16700,0
20240702,172300,3666619880,16700,16700,16700,16700,0
20240702,172200,3666619880,16700,16700,16700,16700,0
20240702,172100,3666619880,16700,16700,16700,16700,0
20240702,172000,3666619880,16700,16700,16700,16700,0
20240702,171900,3666619880,16700,16700,16700,16700,0
20240702,171800,3666619880,16700,16700,16700,16700,0
20240702,171700,3666619880,16700,16700,16700,16700,0
20240702,171600,3666619880,16700,16700,16700,16700,0
20240702,171500,3666619880,16700,16700,16700,16700,0
20240702,171400,3666619880,16700,16700,16700,16700,0
20240702,171300,3666619880,16700,16700,16700,16700,0
20240702,171200,3666619880,16700,16700,16700,16700,0
20240702,171100,3666619880,16700,16700,16700,16700,0
20240702,171000,3666619880,16700,16700,16700,16700,0
20240702,170900,3666619880,16700,16700,16700,16700,0
20240702,170800,3666619880,16700,16700,16700,16700,0
20240702,170700,3666619880,16700,16700,16700,16700,0
20240702,170600,3666619880,16700,16700,16700,16700,2576
20240702,170500,3666619880,16700,16700,16700,16700,0
20240702,170400,3666619880,16700,16700,16700,16700,0
20240702,170300,3666619880,16700,16700,16700,16700,0
20240702,170200,3666619880,16700,16700,16700,16700,0
20240702,170100,3666619880,16700,16700,16700,16700,0
20240702,170000,3666619880,16700,16700,16700,16700,0
20240702,165900,3666619880,16700,16700,16700,16700,0
20240702,165800,3666619880,16700,16700,16700,16700,0
20240702,165700,3666619880,16700,16700,16700,16700,0
20240702,165600,3666619880,16700,16700,16700,16700,0
20240702,165500,3666619880,16700,16700,16700,16700,0
20240702,165400,3666619880,16700,16700,16700,16700,0
20240702,165300,3666619880,16700,16700,16700,16700,0
20240702,165200,3666619880,16700,16700,16700,16700,0
20240702,165100,3666619880,16700,16700,16700,16700,0
20240702,165000,3666619880,16700,16700,16700,16700,0
20240702,164900,3666619880,16700,16700,16700,16700,0
20240702,164800,3666619880,16700,16700,16700,16700,0
20240702,164700,3666619880,16700,16700,16700,16700,0
20240702,164600,3666619880,16700,16700,16700,16700,0
20240702,164500,3666619880,16700,16700,16700,16700,0
20240702,164400,3666619880,16700,16700,16700,16700,0
20240702,164300,3666619880,16700,16700,16700,16700,0
20240702,164200,3666619880,16700,16700,16700,16700,0
20240702,164100,3666619880,16700,16700,16700,16700,0
20240702,164000,3666619880,16700,16700,16700,16700,0
20240702,163900,3666619880,16700,16700,16700,16700,0
20240702,163800,3666619880,16700,16700,16700,16700,0
20240702,163700,3666619880,16700,16700,16700,16700,0
20240702,163600,3666619880,16700,16700,16700,16700,2576
20240702,163500,3666619880,16700,16700,16700,16700,0
20240702,163400,3666619880,16700,16700,16700,16700,0
20240702,163300,3666619880,16700,16700,16700,16700,0
20240702,163200,3666619880,16700,16700,16700,16700,0
20240702,163100,3666619880,16700,16700,16700,16700,0
20240702,163000,3666619880,16700,16700,16700,16700,0
20240702,162900,3666619880,16700,16700,16700,16700,0
20240702,162800,3666619880,16700,16700,16700,16700,0
20240702,162700,3666619880,16700,16700,16700,16700,0
20240702,162600,3666619880,16700,16700,16700,16700,0
20240702,162500,3666619880,16700,16700,16700,16700,0
20240702,162400,3666619880,16700,16700,16700,16700,0
20240702,162300,3666619880,16700,16700,16700,16700,0
20240702,162200,3666619880,16700,16700,16700,16700,0
20240702,162100,3666619880,16700,16700,16700,16700,0
20240702,162000,3666619880,16700,16700,16700,16700,0
20240702,161900,3666619880,16700,16700,16700,16700,0
20240702,161800,3666619880,16700,16700,16700,16700,0
20240702,161700,3666619880,16700,16700,16700,16700,0
20240702,161600,3666619880,16700,16700,16700,16700,0
20240702,161500,3666619880,16700,16700,16700,16700,0
20240702,161400,3666619880,16700,16700,16700,16700,0
20240702,161300,3666619880,16700,16700,16700,16700,0
20240702,161200,3666619880,16700,16700,16700,16700,0
20240702,161100,3666619880,16700,16700,16700,16700,0
20240702,161000,3666619880,16700,16700,16700,16700,0
20240702,160900,3666619880,16700,16700,16700,16700,0
20240702,160800,3666619880,16700,16700,16700,16700,0
20240702,160700,3666619880,16700,16700,16700,16700,0
20240702,160600,3666619880,16700,16700,16700,16700,2576
20240702,160500,3666619880,16700,16700,16700,16700,0
20240702,160400,3666619880,16700,16700,16700,16700,0
20240702,160300,3666619880,16700,16700,16700,16700,0
20240702,160200,3666619880,16700,16700,16700,16700,0
20240702,160100,3666619880,16700,16700,16700,16700,0
20240702,160000,3666619880,16700,16700,16700,16700,0
20240702,155900,3666619880,16700,16700,16700,16700,0
20240702,155800,3666619880,16700,16700,16700,16700,0
20240702,155700,3666619880,16700,16700,16700,16700,0
20240702,155600,3666619880,16700,16700,16700,16700,0
20240702,155500,3666619880,16700,16700,16700,16700,0
20240702,155400,3666619880,16700,16700,16700,16700,0
20240702,155300,3666619880,16700,16700,16700,16700,0
20240702,155200,3666619880,16700,16700,16700,16700,0
20240702,155100,3666619880,16700,16700,16700,16700,0
20240702,155000,3666619880,16700,16700,16700,16700,0
20240702,154900,3666619880,16700,16700,16700,16700,0
20240702,154800,3666619880,16700,16700,16700,16700,0
20240702,154700,3666619880,16700,16700,16700,16700,0
20240702,154600,3666619880,16700,16700,16700,16700,0
20240702,154500,3666619880,16700,16700,16700,16700,0
20240702,154400,3666619880,16700,16700,16700,16700,0
20240702,154300,3666619880,16700,16700,16700,16700,0
20240702,154200,3666619880,16700,16700,16700,16700,0
20240702,154100,3666619880,16700,16700,16700,16700,0
20240702,154000,3666619880,16700,16700,16700,16700,0
20240702,153900,3666619880,16700,16700,16700,16700,0
20240702,153800,3666619880,16700,16700,16700,16700,0
20240702,153700,3666619880,16700,16700,16700,16700,0
20240702,153600,3666619880,16700,16700,16700,16700,2576
20240702,153500,3666619880,16700,16700,16700,16700,0
20240702,153400,3666619880,16700,16700,16700,16700,0
20240702,153300,3666619880,16700,16700,16700,16700,0
20240702,153200,3666619880,16700,16700,16700,16700,0
20240702,153100,3666619880,16700,16700,16700,16700,0
20240702,153000,3666619880,16700,16700,16700,16700,2576
20240702,152900,3623600680,16590,16590,16590,16590,0
20240702,152800,3623600680,16590,16590,16590,16590,0
20240702,152700,3623600680,16590,16590,16590,16590,0
20240702,152600,3623600680,16590,16590,16590,16590,0
20240702,152500,3623600680,16590,16590,16590,16590,0
20240702,152400,3623600680,16590,16590,16590,16590,0
20240702,152300,3623600680,16590,16590,16590,16590,0
20240702,152200,3623600680,16590,16590,16590,16590,0
20240702,152100,3623600680,16590,16590,16590,16590,0
20240702,152000,3623600680,16590,16590,16590,16590,0
20240702,151900,3623600680,16590,16600,16610,16590,1568
20240702,151800,3597585250,16610,16640,16640,16590,2410
20240702,151700,3557562510,16640,16670,16670,16640,350
20240702,151600,3551733300,16700,16670,16700,16670,120
20240702,151500,3549731100,16660,16680,16700,16650,1250
20240702,151400,3528869310,16670,16680,16690,16670,609
20240702,151300,3518710870,16680,16670,16700,16670,131
20240702,151200,3516524810,16670,16740,16740,16670,1249
20240702,151100,3495635170,16770,16790,16790,16760,935
20240702,151000,3479950560,16800,16770,16800,16770,682
20240702,150900,3468506830,16750,16750,16750,16750,5
20240702,150800,3468423080,16730,16760,16760,16730,159
20240702,150700,3465761600,16760,16770,16780,16760,969
20240702,150600,3449505600,16780,16740,16780,16740,689
20240702,150500,3437952220,16720,16720,16720,16720,0
20240702,150400,3437952220,16720,16730,16740,16720,643
20240702,150300,3427192150,16730,16740,16750,16730,545
20240702,150200,3418067710,16760,16760,16760,16760,667
20240702,150100,3406888790,16740,16740,16740,16740,45
20240702,150000,3406135490,16740,16800,16800,16740,1385
20240702,145900,3382942690,16740,16730,16740,16730,224
20240702,145800,3379194650,16750,16750,16750,16740,513
20240702,145700,3370602000,16730,16730,16730,16730,776
20240702,145600,3357619520,16730,16710,16730,16710,8330
20240702,145500,3218275940,16700,16730,16730,16700,265
20240702,145400,3213850230,16730,16680,16740,16680,792
20240702,145300,3200603480,16690,16750,16760,16690,1236
20240702,145200,3179919640,16760,16800,16810,16760,1447
20240702,145100,3155627990,16830,16800,16830,16800,106
20240702,145000,3153845630,16800,16850,16850,16800,1053
20240702,144900,3136142020,16800,16780,16850,16780,121
20240702,144800,3134109570,16800,16860,16860,16800,1705
20240702,144700,3105428970,16860,16810,16860,16810,210
20240702,144600,3101888520,16860,16830,16860,16830,697
20240702,144500,3090151180,16830,16840,16860,16830,851
20240702,144400,3075812090,16840,16840,16840,16830,1413
20240702,144300,3052024680,16830,16810,16830,16810,290
20240702,144200,3047144610,16800,16800,16800,16800,60
20240702,144100,3046136610,16770,16830,16850,16770,1156
20240702,144000,3026679550,16820,16840,16840,16820,179
20240702,143900,3023668190,16830,16750,16830,16750,704
20240702,143800,3011831930,16750,16750,16760,16740,728
20240702,143700,2999643750,16780,16820,16830,16780,1617
20240702,143600,2972451210,16780,16760,16780,16760,70
20240702,143500,2971276940,16760,16750,16760,16750,380
20240702,143400,2964910940,16740,16770,16770,16740,351
20240702,143300,2959031840,16780,16820,16830,16780,711
20240702,143200,2947082450,16830,16810,16830,16800,562
20240702,143100,2937635200,16810,16850,16850,16800,1605
20240702,143000,2910593620,16850,16800,16850,16800,2437
20240702,142900,2869618790,16800,16800,16800,16800,50
20240702,142800,2868778790,16800,16790,16800,16670,1699
20240702,142700,2840253130,16790,16710,16790,16710,3427
20240702,142600,2782901760,16700,16700,16700,16700,174
20240702,142500,2779995960,16700,16690,16700,16690,965
20240702,142400,2763889530,16680,16650,16680,16650,1232
20240702,142300,2743371860,16670,16650,16670,16650,392
20240702,142200,2736840880,16610,16610,16610,16610,57
20240702,142100,2735894110,16560,16570,16570,16560,68
20240702,142000,2734767370,16550,16620,16620,16550,1074
20240702,141900,2716962650,16650,16610,16650,16610,346
20240702,141800,2711214190,16610,16610,16610,16610,636
20240702,141700,2700650230,16610,16630,16630,16610,350
20240702,141600,2694829750,16630,16650,16650,16630,721
20240702,141500,2682829710,16650,16650,16650,16650,64
20240702,141400,2681764110,16630,16630,16630,16630,1023
20240702,141300,2664751620,16630,16620,16630,16620,91
20240702,141200,2663239000,16610,16630,16630,16610,519
20240702,141100,2654608050,16630,16580,16640,16580,1517
20240702,141000,2629420950,16550,16550,16550,16550,0
20240702,140900,2629420950,16550,16660,16660,16540,595
20240702,140800,2619545790,16700,16710,16710,16700,566
20240702,140700,2610093120,16710,16730,16730,16710,1521
20240702,140600,2584656870,16710,16660,16710,16660,1537
20240702,140500,2559019180,16570,16590,16590,16570,236
20240702,140400,2555104140,16570,16590,16590,16560,430
20240702,140300,2547971560,16590,16580,16590,16580,833
20240702,140200,2534153640,16580,16690,16690,16580,2033
20240702,140100,2500392210,16690,16660,16700,16600,844
20240702,140000,2486364470,16710,16690,16720,16650,823
20240702,135900,2472613520,16730,16690,16730,16660,766
20240702,135800,2459835650,16690,16690,16690,16690,191
20240702,135700,2456647860,16680,16690,16700,16680,1188
20240702,135600,2436825200,16690,16690,16690,16690,298
20240702,135500,2431851580,16690,16790,16800,16690,1312
20240702,135400,2409844290,16790,16780,16810,16780,1470
20240702,135300,2385147370,16750,16840,16840,16750,320
20240702,135200,2379781520,16840,16760,16850,16730,782
20240702,135100,2366620090,16680,16760,16760,16670,296
20240702,135000,2361680440,16750,16750,16760,16660,1367
20240702,134900,2338837700,16760,16730,16760,16650,1572
20240702,134800,2312592910,16730,16860,16910,16730,4398
20240702,134700,2238636220,16920,16810,16980,16810,5729
20240702,134600,2141905600,16810,16740,16840,16740,6754
20240702,134500,2028454800,16720,16700,16720,16650,615
20240702,134400,2018181030,16690,16600,16700,16600,75
20240702,134300,2016928940,16640,16730,16730,16640,3115
20240702,134200,1964972570,16740,16710,16770,16710,1970
20240702,134100,1931981840,16710,16610,16710,16610,3374
20240702,134000,1875762510,16520,16610,16630,16520,120
20240702,133900,1873773490,16600,16620,16620,16600,1282
20240702,133800,1852476990,16620,16600,16630,16590,1008
20240702,133700,1835737190,16600,16570,16600,16570,335
20240702,133600,1830184060,16510,16570,16620,16510,1307
20240702,133500,1808499990,16530,16520,16540,16520,402
20240702,133400,1801856640,16520,16600,16600,16520,381
20240702,133300,1795540360,16600,16610,16620,16500,1874
20240702,133200,1764429650,16610,16510,16630,16500,1948
20240702,133100,1732110360,16560,16480,16560,16480,107
20240702,133000,1730346120,16480,16520,16550,16330,2542
20240702,132900,1688434680,16220,16550,16600,16220,1587
20240702,132800,1662272020,16550,16490,16570,16490,1431
20240702,132700,1638595020,16500,16430,16520,16410,3172
20240702,132600,1586266610,16410,16410,16410,16410,148
20240702,132500,1583837930,16410,16400,16410,16400,508
20240702,132400,1575503650,16410,16440,16440,16410,1354
20240702,132300,1553254460,16450,16420,16450,16400,1455
20240702,132200,1529356800,16390,16370,16390,16370,233
20240702,132100,1525539430,16370,16370,16370,16370,186
20240702,132000,1522494610,16260,16260,16470,16260,3370
20240702,131900,1467608440,16260,16260,16260,16260,509
20240702,131800,1459332100,16260,16290,16290,16260,748
20240702,131700,1447152470,16290,16230,16300,16230,176
20240702,131600,1444295620,16230,16260,16260,16220,745
20240702,131500,1432195390,16250,16240,16250,16240,205
20240702,131400,1428865780,16220,16220,16220,16220,34
20240702,131300,1428314300,16240,16240,16240,16240,10
20240702,131200,1428151900,16240,16240,16240,16240,51
20240702,131100,1427323660,16240,16240,16240,16240,100
20240702,131000,1425699660,16240,16240,16240,16240,0
20240702,130900,1425699660,16240,16240,16240,16240,0
20240702,130800,1425699660,16240,16220,16240,16220,138
20240702,130700,1423460280,16220,16200,16220,16200,2073
20240702,130600,1389837680,16200,16200,16200,16200,45
20240702,130500,1389108680,16220,16220,16220,16220,0
20240702,130400,1389108680,16220,16200,16220,16190,764
20240702,130300,1376733420,16200,16200,16200,16200,300
20240702,130200,1371873420,16200,16210,16210,16200,210
20240702,130100,1368470110,16220,16220,16220,16220,20
20240702,130000,1368145710,16220,16220,16220,16220,61
20240702,125900,1367156290,16220,16220,16220,16220,239
20240702,125800,1363279710,16220,16240,16240,16220,2074
20240702,125700,1329636810,16240,16240,16240,16240,52
20240702,125600,1328792330,16300,16300,16300,16300,0
20240702,125500,1328792330,16300,16300,16300,16300,0
20240702,125400,1328792330,16300,16300,16310,16300,109
20240702,125300,1327015410,16300,16230,16300,16230,57
20240702,125200,1326089880,16220,16210,16220,16210,1652
20240702,125100,1299297350,16180,16180,16180,16180,3
20240702,125000,1299248810,16180,16180,16190,16180,82
20240702,124900,1297921540,16220,16220,16220,16220,6
20240702,124800,1297824220,16220,16210,16220,16210,238
20240702,124700,1293966150,16150,16150,16150,16150,0
20240702,124600,1293966150,16150,16160,16160,16150,1558
20240702,124500,1268802910,16160,16160,16160,16160,93
20240702,124400,1267300030,16160,16200,16200,16160,1676
20240702,124300,1240194720,16220,16220,16220,16220,238
20240702,124200,1236334360,16200,16200,16200,16200,491
20240702,124100,1228380160,16200,16200,16200,16200,0
20240702,124000,1228380160,16200,16200,16200,16200,30
20240702,123900,1227894160,16200,16200,16200,16200,70
20240702,123800,1226760160,16200,16190,16200,16190,59
20240702,123700,1225804940,16190,16190,16190,16190,0
20240702,123600,1225804940,16190,16190,16190,16190,2
20240702,123500,1225772560,16180,16180,16180,16180,100
20240702,123400,1224154560,16180,16180,16180,16180,416
20240702,123300,1217423680,16180,16190,16190,16180,60
20240702,123200,1216452780,16190,16200,16200,16190,297
20240702,123100,1211644180,16200,16200,16200,16200,103
20240702,123000,1209975580,16190,16190,16190,16190,1
20240702,122900,1209959390,16180,16180,16180,16180,0
20240702,122800,1209959390,16180,16180,16180,16170,73
20240702,122700,1208778390,16180,16180,16180,16180,51
20240702,122600,1207953210,16180,16180,16180,16180,228
20240702,122500,1204264170,16180,16180,16180,16180,2
20240702,122400,1204231810,16180,16170,16180,16170,493
20240702,122300,1196259930,16170,16180,16180,16170,194
20240702,122200,1193121800,16190,16190,16190,16190,65
20240702,122100,1192069450,16200,16210,16210,16200,42
20240702,122000,1191388690,16200,16190,16200,16190,72
20240702,121900,1190222860,16190,16190,16190,16190,0
20240702,121800,1190222860,16190,16210,16210,16190,1302
20240702,121700,1169133000,16220,16210,16220,16210,51
20240702,121600,1168305820,16210,16200,16210,16200,80
20240702,121500,1167009260,16210,16210,16210,16210,121
20240702,121400,1165047850,16210,16210,16210,16210,48
20240702,121300,1164269770,16220,16210,16220,16210,109
20240702,121200,1162502370,16210,16210,16210,16200,112
20240702,121100,1160687850,16210,16210,16210,16210,9
20240702,121000,1160541960,16210,16210,16210,16210,54
20240702,120900,1159666620,16210,16210,16210,16210,312
20240702,120800,1154609100,16210,16210,16210,16200,358
20240702,120700,1148807850,16210,16210,16210,16210,176
20240702,120600,1145954890,16270,16240,16270,16210,1117
20240702,120500,1127845390,16220,16250,16250,16220,1500
20240702,120400,1103486770,16260,16260,16260,16260,60
20240702,120300,1102511170,16290,16290,16290,16290,0
20240702,120200,1102511170,16290,16290,16290,16290,51
20240702,120100,1101680380,16260,16300,16300,16260,1799
20240702,120000,1072386390,16310,16310,16310,16310,95
20240702,115900,1070836940,16310,16310,16310,16310,1
20240702,115800,1070820630,16310,16310,16310,16310,0
20240702,115700,1070820630,16310,16310,16310,16310,185
20240702,115600,1067803280,16320,16320,16320,16320,295
20240702,115500,1062988880,16320,16320,16320,16320,0
20240702,115400,1062988880,16320,16320,16320,16320,96
20240702,115300,1061422160,16320,16320,16320,16320,0
20240702,115200,1061422160,16320,16320,16320,16320,80
20240702,115100,1060116560,16320,16320,16320,16320,53
20240702,115000,1059251600,16320,16320,16320,16320,0
20240702,114900,1059251600,16320,16320,16320,16320,14
20240702,114800,1059023120,16320,16320,16320,16320,23
20240702,114700,1058647760,16320,16320,16320,16320,30
20240702,114600,1058158160,16320,16390,16390,16320,701
20240702,114500,1046688140,16390,16390,16390,16390,0
20240702,114400,1046688140,16390,16390,16390,16390,0
20240702,114300,1046688140,16390,16320,16390,16320,5
20240702,114200,1046606470,16320,16320,16320,16320,0
20240702,114100,1046606470,16320,16330,16330,16320,521
20240702,114000,1038102620,16320,16320,16320,16320,0
20240702,113900,1038102620,16320,16330,16330,16320,3
20240702,113800,1038053640,16330,16340,16340,16330,527
20240702,113700,1029445180,16350,16350,16350,16350,0
20240702,113600,1029445180,16350,16350,16350,16350,15
20240702,113500,1029199930,16370,16370,16370,16370,0
20240702,113400,1029199930,16370,16370,16370,16370,0
20240702,113300,1029199930,16370,16370,16370,16370,3
20240702,113200,1029150820,16370,16370,16370,16370,0
20240702,113100,1029150820,16370,16370,16370,16370,1
20240702,113000,1029134450,16370,16370,16370,16370,2
20240702,112900,1029101710,16400,16370,16400,16370,5
20240702,112800,1029019800,16380,16380,16380,16380,103
20240702,112700,1027332660,16380,16380,16380,16380,102
20240702,112600,1025661900,16380,16380,16380,16380,6
20240702,112500,1025563620,16370,16370,16370,16370,0
20240702,112400,1025563620,16370,16370,16370,16370,0
20240702,112300,1025563620,16370,16370,16370,16370,18
20240702,112200,1025268960,16370,16350,16370,16350,781
20240702,112100,1012498960,16330,16330,16330,16330,0
20240702,112000,1012498960,16330,16350,16350,16330,52
20240702,111900,1011648800,16330,16330,16330,16330,0
20240702,111800,1011648800,16330,16330,16330,16330,0
20240702,111700,1011648800,16330,16330,16330,16330,135
20240702,111600,1009444250,16330,16330,16330,16330,98
20240702,111500,1007843910,16330,16330,16330,16330,0
20240702,111400,1007843910,16330,16330,16330,16330,7
20240702,111300,1007729600,16330,16330,16330,16330,549
20240702,111200,998764430,16350,16370,16370,16350,291
20240702,111100,994005630,16360,16360,16360,16360,0
20240702,111000,994005630,16360,16360,16360,16360,200
20240702,110900,990733630,16370,16370,16370,16370,1
20240702,110800,990717260,16360,16360,16360,16360,0
20240702,110700,990717260,16360,16380,16380,16360,51
20240702,110600,989882870,16380,16380,16380,16380,0
20240702,110500,989882870,16380,16380,16380,16380,0
20240702,110400,989882870,16380,16380,16380,16380,4
20240702,110300,989817350,16380,16380,16380,16380,0
20240702,110200,989817350,16380,16380,16380,16380,42
20240702,110100,989129390,16360,16360,16360,16360,50
20240702,110000,988311390,16330,16330,16330,16330,32
20240702,105900,987788830,16330,16330,16330,16330,1
20240702,105800,987772500,16330,16330,16330,16330,1
20240702,105700,987756170,16330,16390,16400,16330,81
20240702,105600,986433170,16350,16350,16350,16350,10
20240702,105500,986269670,16350,16350,16350,16350,17
20240702,105400,985991720,16400,16400,16400,16400,0
20240702,105300,985991720,16400,16400,16400,16400,10
20240702,105200,985827720,16400,16370,16400,16350,535
20240702,105100,977075890,16370,16370,16370,16370,305
20240702,105000,972083040,16400,16400,16400,16400,160
20240702,104900,969459040,16400,16390,16400,16390,61
20240702,104800,968458750,16400,16460,16460,16400,253
20240702,104700,964306490,16400,16420,16420,16400,100
20240702,104600,962665470,16420,16420,16420,16420,12
20240702,104500,962468430,16420,16420,16420,16420,10
20240702,104400,962304230,16400,16410,16410,16400,21
20240702,104300,961959730,16420,16420,16420,16420,2
20240702,104200,961926890,16470,16470,16470,16470,2
20240702,104100,961893950,16470,16470,16470,16470,0
20240702,104000,961893950,16470,16400,16490,16370,238
20240702,103900,957975850,16520,16460,16520,16370,1882
20240702,103800,926933670,16470,16360,16470,16360,787
20240702,103700,914016360,16370,16370,16370,16370,1
20240702,103600,913999990,16370,16360,16370,16360,50
20240702,103500,913181590,16370,16370,16370,16370,0
20240702,103400,913181590,16370,16370,16370,16370,85
20240702,103300,911790140,16370,16370,16370,16370,67
20240702,103200,910693350,16390,16390,16390,16390,1
20240702,103100,910676960,16390,16350,16390,16320,313
20240702,103000,905549060,16320,16320,16320,16320,0
20240702,102900,905549060,16320,16320,16320,16320,1
20240702,102800,905532740,16320,16320,16320,16320,100
20240702,102700,903900740,16350,16350,16350,16350,0
20240702,102600,903900740,16350,16340,16350,16340,566
20240702,102500,894651790,16300,16300,16300,16300,0
20240702,102400,894651790,16300,16310,16310,16300,250
20240702,102300,890576650,16300,16300,16300,16300,100
20240702,102200,888946650,16300,16300,16300,16300,74
20240702,102100,887740450,16300,16300,16300,16300,574
20240702,102000,878384250,16300,16300,16320,16300,324
20240702,101900,873101090,16300,16300,16300,16300,41
20240702,101800,872432790,16300,16300,16300,16300,301
20240702,101700,867526490,16340,16340,16340,16340,0
20240702,101600,867526490,16340,16300,16340,16300,103
20240702,101500,865847510,16300,16360,16360,16300,405
20240702,101400,859241240,16390,16390,16390,16360,3
20240702,101300,859192100,16390,16380,16390,16380,50
20240702,101200,858372800,16390,16390,16390,16390,210
20240702,101100,854930900,16400,16400,16400,16400,0
20240702,101000,854930900,16400,16400,16400,16400,0
20240702,100900,854930900,16400,16400,16400,16400,39
20240702,100800,854291300,16400,16320,16400,16300,833
20240702,100700,840648030,16300,16300,16300,16300,20
20240702,100600,840322030,16250,16300,16300,16250,1665
20240702,100500,813257230,16310,16300,16310,16300,546
20240702,100400,804356320,16300,16300,16300,16300,126
20240702,100300,802302520,16320,16350,16360,16310,1407
20240702,100200,779336820,16360,16360,16360,16360,49
20240702,100100,778535180,16360,16350,16360,16350,216
20240702,100000,775003510,16360,16410,16420,16360,384
20240702,095900,768706980,16350,16370,16370,16350,514
20240702,095800,760298030,16450,16450,16450,16450,1
20240702,095700,760281580,16340,16350,16350,16340,609
20240702,095600,750325430,16350,16240,16350,16240,244
20240702,095500,746353390,16340,16340,16340,16340,2
20240702,095400,746320710,16340,16220,16340,16220,11
20240702,095300,746142170,16210,16230,16250,16210,2154
20240702,095200,711194080,16230,16260,16260,16230,587
20240702,095100,701665000,16280,16290,16290,16280,33
20240702,095000,701127750,16340,16340,16340,16340,72
20240702,094900,699951270,16350,16240,16350,16230,895
20240702,094800,685363290,16300,16220,16300,16220,2678
20240702,094700,641758070,16210,16200,16270,16200,954
20240702,094600,626265660,16200,16190,16200,16180,379
20240702,094500,620129390,16190,16200,16210,16190,638
20240702,094400,609795270,16200,16220,16350,16180,1420
20240702,094300,586786860,16230,16240,16250,16220,1579
20240702,094200,561150250,16250,16290,16300,16240,875
20240702,094100,546917470,16300,16380,16380,16300,2330
20240702,094000,508847760,16380,16410,16420,16380,1526
20240702,093900,483821370,16420,16480,16570,16410,1857
20240702,093800,453276130,16480,16510,16510,16480,601
20240702,093700,443362180,16510,16510,16510,16510,50
20240702,093600,442536680,16580,16510,16580,16480,577
20240702,093500,433016040,16520,16550,16550,16520,65
20240702,093400,431942080,16590,16550,16590,16550,20
20240702,093300,431610350,16590,16550,16590,16550,5
20240702,093200,431527470,16570,16530,16570,16530,59
20240702,093100,430550030,16570,16510,16570,16510,18
20240702,093000,430252300,16490,16490,16490,16490,1
20240702,092900,430235810,16520,16440,16520,16440,3550
20240702,092800,371766390,16420,16480,16490,16420,2149
20240702,092700,336389480,16490,16510,16510,16490,386
20240702,092600,330022880,16510,16510,16510,16510,14
20240702,092500,329791740,16510,16520,16520,16510,191
20240702,092400,326638220,16510,16510,16510,16510,1
20240702,092300,326621710,16510,16560,16560,16510,7
20240702,092200,326506090,16500,16520,16570,16500,793
20240702,092100,313393470,16490,16490,16520,16490,115
20240702,092000,311496820,16470,16480,16490,16470,249
20240702,091900,307394680,16470,16480,16480,16470,354
20240702,091800,301564100,16500,16500,16530,16500,256
20240702,091700,297338420,16540,16480,16540,16480,520
20240702,091600,288757180,16470,16510,16570,16470,1745
20240702,091500,259971860,16590,16580,16590,16510,271
20240702,091400,255486930,16590,16580,16610,16580,134
20240702,091300,253264470,16580,16550,16580,16550,600
20240702,091200,243320280,16560,16560,16560,16560,5
20240702,091100,243237480,16460,16460,16470,16460,41
20240702,091000,242562450,16460,16580,16580,16440,559
20240702,090900,233360090,16470,16510,16590,16470,984
20240702,090800,217126550,16520,16610,16620,16520,162
20240702,090700,214440470,16570,16620,16630,16540,641
20240702,090600,203799860,16620,16800,16800,16620,1831
20240702,090500,173263590,16800,16850,16860,16700,2434
20240702,090400,132506740,16850,16550,16850,16550,589
20240702,090300,122681990,16560,16470,16560,16470,1128
20240702,090200,104018920,16470,16450,16470,16380,1928
20240702,090100,72295950,16470,16560,16560,16470,2632
20240702,090000,28843590,16520,16560,16570,16520,1344