KissMeData/042000/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,191800,8979255140,16470,16470,16470,16470,17105
20230712,191700,8979255140,16470,16470,16470,16470,0
20230712,191600,8979255140,16470,16470,16470,16470,0
20230712,191500,8979255140,16470,16470,16470,16470,0
20230712,191400,8979255140,16470,16470,16470,16470,0
20230712,191300,8979255140,16470,16470,16470,16470,0
20230712,191200,8979255140,16470,16470,16470,16470,0
20230712,191100,8979255140,16470,16470,16470,16470,0
20230712,191000,8979255140,16470,16470,16470,16470,0
20230712,190900,8979255140,16470,16470,16470,16470,0
20230712,190800,8979255140,16470,16470,16470,16470,0
20230712,190700,8979255140,16470,16470,16470,16470,0
20230712,190600,8979255140,16470,16470,16470,16470,0
20230712,190500,8979255140,16470,16470,16470,16470,0
20230712,190400,8979255140,16470,16470,16470,16470,0
20230712,190300,8979255140,16470,16470,16470,16470,0
20230712,190200,8979255140,16470,16470,16470,16470,0
20230712,190100,8979255140,16470,16470,16470,16470,0
20230712,190000,8979255140,16470,16470,16470,16470,0
20230712,185900,8979255140,16470,16470,16470,16470,0
20230712,185800,8979255140,16470,16470,16470,16470,0
20230712,185700,8979255140,16470,16470,16470,16470,0
20230712,185600,8979255140,16470,16470,16470,16470,0
20230712,185500,8979255140,16470,16470,16470,16470,0
20230712,185400,8979255140,16470,16470,16470,16470,0
20230712,185300,8979255140,16470,16470,16470,16470,0
20230712,185200,8979255140,16470,16470,16470,16470,0
20230712,185100,8979255140,16470,16470,16470,16470,0
20230712,185000,8979255140,16470,16470,16470,16470,0
20230712,184900,8979255140,16470,16470,16470,16470,0
20230712,184800,8979255140,16470,16470,16470,16470,17105
20230712,184700,8979255140,16470,16470,16470,16470,0
20230712,184600,8979255140,16470,16470,16470,16470,0
20230712,184500,8979255140,16470,16470,16470,16470,0
20230712,184400,8979255140,16470,16470,16470,16470,0
20230712,184300,8979255140,16470,16470,16470,16470,0
20230712,184200,8979255140,16470,16470,16470,16470,0
20230712,184100,8979255140,16470,16470,16470,16470,0
20230712,184000,8979255140,16470,16470,16470,16470,0
20230712,183900,8979255140,16470,16470,16470,16470,0
20230712,183800,8979255140,16470,16470,16470,16470,0
20230712,183700,8979255140,16470,16470,16470,16470,0
20230712,183600,8979255140,16470,16470,16470,16470,0
20230712,183500,8979255140,16470,16470,16470,16470,0
20230712,183400,8979255140,16470,16470,16470,16470,0
20230712,183300,8979255140,16470,16470,16470,16470,0
20230712,183200,8979255140,16470,16470,16470,16470,0
20230712,183100,8979255140,16470,16470,16470,16470,0
20230712,183000,8979255140,16470,16470,16470,16470,0
20230712,182900,8979255140,16470,16470,16470,16470,0
20230712,182800,8979255140,16470,16470,16470,16470,0
20230712,182700,8979255140,16470,16470,16470,16470,0
20230712,182600,8979255140,16470,16470,16470,16470,0
20230712,182500,8979255140,16470,16470,16470,16470,0
20230712,182400,8979255140,16470,16470,16470,16470,0
20230712,182300,8979255140,16470,16470,16470,16470,0
20230712,182200,8979255140,16470,16470,16470,16470,0
20230712,182100,8979255140,16470,16470,16470,16470,0
20230712,182000,8979255140,16470,16470,16470,16470,0
20230712,181900,8979255140,16470,16470,16470,16470,0
20230712,181800,8979255140,16470,16470,16470,16470,17105
20230712,181700,8979255140,16470,16470,16470,16470,0
20230712,181600,8979255140,16470,16470,16470,16470,0
20230712,181500,8979255140,16470,16470,16470,16470,0
20230712,181400,8979255140,16470,16470,16470,16470,0
20230712,181300,8979255140,16470,16470,16470,16470,0
20230712,181200,8979255140,16470,16470,16470,16470,0
20230712,181100,8979255140,16470,16470,16470,16470,0
20230712,181000,8979255140,16470,16470,16470,16470,0
20230712,180900,8979255140,16470,16470,16470,16470,0
20230712,180800,8979255140,16470,16470,16470,16470,0
20230712,180700,8979255140,16470,16470,16470,16470,0
20230712,180600,8979255140,16470,16470,16470,16470,0
20230712,180500,8979255140,16470,16470,16470,16470,0
20230712,180400,8979255140,16470,16470,16470,16470,0
20230712,180300,8979255140,16470,16470,16470,16470,0
20230712,180200,8979255140,16470,16470,16470,16470,0
20230712,180100,8979255140,16470,16470,16470,16470,0
20230712,180000,8979255140,16470,16470,16470,16470,0
20230712,175900,8979255140,16470,16470,16470,16470,0
20230712,175800,8979255140,16470,16470,16470,16470,0
20230712,175700,8979255140,16470,16470,16470,16470,0
20230712,175600,8979255140,16470,16470,16470,16470,0
20230712,175500,8979255140,16470,16470,16470,16470,0
20230712,175400,8979255140,16470,16470,16470,16470,0
20230712,175300,8979255140,16470,16470,16470,16470,0
20230712,175200,8979255140,16470,16470,16470,16470,0
20230712,175100,8979255140,16470,16470,16470,16470,0
20230712,175000,8979255140,16470,16470,16470,16470,0
20230712,174900,8979255140,16470,16470,16470,16470,0
20230712,174800,8979255140,16470,16470,16470,16470,17105
20230712,174700,8979255140,16470,16470,16470,16470,0
20230712,174600,8979255140,16470,16470,16470,16470,0
20230712,174500,8979255140,16470,16470,16470,16470,0
20230712,174400,8979255140,16470,16470,16470,16470,0
20230712,174300,8979255140,16470,16470,16470,16470,0
20230712,174200,8979255140,16470,16470,16470,16470,0
20230712,174100,8979255140,16470,16470,16470,16470,0
20230712,174000,8979255140,16470,16470,16470,16470,0
20230712,173900,8979255140,16470,16470,16470,16470,0
20230712,173800,8979255140,16470,16470,16470,16470,0
20230712,173700,8979255140,16470,16470,16470,16470,0
20230712,173600,8979255140,16470,16470,16470,16470,0
20230712,173500,8979255140,16470,16470,16470,16470,0
20230712,173400,8979255140,16470,16470,16470,16470,0
20230712,173300,8979255140,16470,16470,16470,16470,0
20230712,173200,8979255140,16470,16470,16470,16470,0
20230712,173100,8979255140,16470,16470,16470,16470,0
20230712,173000,8979255140,16470,16470,16470,16470,0
20230712,172900,8979255140,16470,16470,16470,16470,0
20230712,172800,8979255140,16470,16470,16470,16470,0
20230712,172700,8979255140,16470,16470,16470,16470,0
20230712,172600,8979255140,16470,16470,16470,16470,0
20230712,172500,8979255140,16470,16470,16470,16470,0
20230712,172400,8979255140,16470,16470,16470,16470,0
20230712,172300,8979255140,16470,16470,16470,16470,0
20230712,172200,8979255140,16470,16470,16470,16470,0
20230712,172100,8979255140,16470,16470,16470,16470,0
20230712,172000,8979255140,16470,16470,16470,16470,0
20230712,171900,8979255140,16470,16470,16470,16470,0
20230712,171800,8979255140,16470,16470,16470,16470,17105
20230712,171700,8979255140,16470,16470,16470,16470,0
20230712,171600,8979255140,16470,16470,16470,16470,0
20230712,171500,8979255140,16470,16470,16470,16470,0
20230712,171400,8979255140,16470,16470,16470,16470,0
20230712,171300,8979255140,16470,16470,16470,16470,0
20230712,171200,8979255140,16470,16470,16470,16470,0
20230712,171100,8979255140,16470,16470,16470,16470,0
20230712,171000,8979255140,16470,16470,16470,16470,0
20230712,170900,8979255140,16470,16470,16470,16470,0
20230712,170800,8979255140,16470,16470,16470,16470,0
20230712,170700,8979255140,16470,16470,16470,16470,0
20230712,170600,8979255140,16470,16470,16470,16470,0
20230712,170500,8979255140,16470,16470,16470,16470,0
20230712,170400,8979255140,16470,16470,16470,16470,0
20230712,170300,8979255140,16470,16470,16470,16470,0
20230712,170200,8979255140,16470,16470,16470,16470,0
20230712,170100,8979255140,16470,16470,16470,16470,0
20230712,170000,8979255140,16470,16470,16470,16470,0
20230712,165900,8979255140,16470,16470,16470,16470,0
20230712,165800,8979255140,16470,16470,16470,16470,0
20230712,165700,8979255140,16470,16470,16470,16470,0
20230712,165600,8979255140,16470,16470,16470,16470,0
20230712,165500,8979255140,16470,16470,16470,16470,0
20230712,165400,8979255140,16470,16470,16470,16470,0
20230712,165300,8979255140,16470,16470,16470,16470,0
20230712,165200,8979255140,16470,16470,16470,16470,0
20230712,165100,8979255140,16470,16470,16470,16470,0
20230712,165000,8979255140,16470,16470,16470,16470,0
20230712,164900,8979255140,16470,16470,16470,16470,0
20230712,164800,8979255140,16470,16470,16470,16470,17105
20230712,164700,8979255140,16470,16470,16470,16470,0
20230712,164600,8979255140,16470,16470,16470,16470,0
20230712,164500,8979255140,16470,16470,16470,16470,0
20230712,164400,8979255140,16470,16470,16470,16470,0
20230712,164300,8979255140,16470,16470,16470,16470,0
20230712,164200,8979255140,16470,16470,16470,16470,0
20230712,164100,8979255140,16470,16470,16470,16470,0
20230712,164000,8979255140,16470,16470,16470,16470,0
20230712,163900,8979255140,16470,16470,16470,16470,0
20230712,163800,8979255140,16470,16470,16470,16470,0
20230712,163700,8979255140,16470,16470,16470,16470,0
20230712,163600,8979255140,16470,16470,16470,16470,0
20230712,163500,8979255140,16470,16470,16470,16470,0
20230712,163400,8979255140,16470,16470,16470,16470,0
20230712,163300,8979255140,16470,16470,16470,16470,0
20230712,163200,8979255140,16470,16470,16470,16470,0
20230712,163100,8979255140,16470,16470,16470,16470,0
20230712,163000,8979255140,16470,16470,16470,16470,0
20230712,162900,8979255140,16470,16470,16470,16470,0
20230712,162800,8979255140,16470,16470,16470,16470,0
20230712,162700,8979255140,16470,16470,16470,16470,0
20230712,162600,8979255140,16470,16470,16470,16470,0
20230712,162500,8979255140,16470,16470,16470,16470,0
20230712,162400,8979255140,16470,16470,16470,16470,0
20230712,162300,8979255140,16470,16470,16470,16470,0
20230712,162200,8979255140,16470,16470,16470,16470,0
20230712,162100,8979255140,16470,16470,16470,16470,0
20230712,162000,8979255140,16470,16470,16470,16470,0
20230712,161900,8979255140,16470,16470,16470,16470,0
20230712,161800,8979255140,16470,16470,16470,16470,17105
20230712,161700,8979255140,16470,16470,16470,16470,0
20230712,161600,8979255140,16470,16470,16470,16470,0
20230712,161500,8979255140,16470,16470,16470,16470,0
20230712,161400,8979255140,16470,16470,16470,16470,0
20230712,161300,8979255140,16470,16470,16470,16470,0
20230712,161200,8979255140,16470,16470,16470,16470,0
20230712,161100,8979255140,16470,16470,16470,16470,0
20230712,161000,8979255140,16470,16470,16470,16470,0
20230712,160900,8979255140,16470,16470,16470,16470,0
20230712,160800,8979255140,16470,16470,16470,16470,0
20230712,160700,8979255140,16470,16470,16470,16470,0
20230712,160600,8979255140,16470,16470,16470,16470,0
20230712,160500,8979255140,16470,16470,16470,16470,0
20230712,160400,8979255140,16470,16470,16470,16470,0
20230712,160300,8979255140,16470,16470,16470,16470,0
20230712,160200,8979255140,16470,16470,16470,16470,0
20230712,160100,8979255140,16470,16470,16470,16470,0
20230712,160000,8979255140,16470,16470,16470,16470,0
20230712,155900,8979255140,16470,16470,16470,16470,0
20230712,155800,8979255140,16470,16470,16470,16470,0
20230712,155700,8979255140,16470,16470,16470,16470,0
20230712,155600,8979255140,16470,16470,16470,16470,0
20230712,155500,8979255140,16470,16470,16470,16470,0
20230712,155400,8979255140,16470,16470,16470,16470,0
20230712,155300,8979255140,16470,16470,16470,16470,0
20230712,155200,8979255140,16470,16470,16470,16470,0
20230712,155100,8979255140,16470,16470,16470,16470,0
20230712,155000,8979255140,16470,16470,16470,16470,0
20230712,154900,8979255140,16470,16470,16470,16470,0
20230712,154800,8979255140,16470,16470,16470,16470,17105
20230712,154700,8979255140,16470,16470,16470,16470,0
20230712,154600,8979255140,16470,16470,16470,16470,0
20230712,154500,8979255140,16470,16470,16470,16470,0
20230712,154400,8979255140,16470,16470,16470,16470,0
20230712,154300,8979255140,16470,16470,16470,16470,0
20230712,154200,8979255140,16470,16470,16470,16470,0
20230712,154100,8979255140,16470,16470,16470,16470,0
20230712,154000,8979255140,16470,16470,16470,16470,0
20230712,153900,8979255140,16470,16470,16470,16470,0
20230712,153800,8979255140,16470,16470,16470,16470,0
20230712,153700,8979255140,16470,16470,16470,16470,0
20230712,153600,8979255140,16470,16470,16470,16470,0
20230712,153500,8979255140,16470,16470,16470,16470,0
20230712,153400,8979255140,16470,16470,16470,16470,0
20230712,153300,8979255140,16470,16470,16470,16470,0
20230712,153200,8979255140,16470,16470,16470,16470,0
20230712,153100,8979255140,16470,16470,16470,16470,0
20230712,153000,8979255140,16470,16470,16470,16470,17105
20230712,152900,8697535790,16390,16390,16390,16390,0
20230712,152800,8697535790,16390,16390,16390,16390,0
20230712,152700,8697535790,16390,16390,16390,16390,0
20230712,152600,8697535790,16390,16390,16390,16390,0
20230712,152500,8697535790,16390,16390,16390,16390,0
20230712,152400,8697535790,16390,16390,16390,16390,0
20230712,152300,8697535790,16390,16390,16390,16390,0
20230712,152200,8697535790,16390,16390,16390,16390,0
20230712,152100,8697535790,16390,16390,16390,16390,0
20230712,152000,8697535790,16390,16390,16390,16390,0
20230712,151900,8697535790,16390,16350,16390,16340,3699
20230712,151800,8637030630,16350,16350,16360,16340,2877
20230712,151700,8589994660,16360,16340,16370,16330,2614
20230712,151600,8547269060,16340,16370,16370,16340,2624
20230712,151500,8504358580,16380,16390,16400,16360,1569
20230712,151400,8478653750,16390,16390,16390,16360,1955
20230712,151300,8446639340,16380,16390,16400,16380,452
20230712,151200,8439232380,16390,16450,16450,16390,884
20230712,151100,8424726340,16450,16390,16450,16370,8280
20230712,151000,8289015900,16390,16390,16400,16370,3526
20230712,150900,8231236900,16380,16460,16460,16360,6122
20230712,150800,8130769410,16460,16500,16500,16450,4138
20230712,150700,8062551940,16490,16500,16530,16490,6468
20230712,150600,7955789420,16500,16480,16510,16470,8261
20230712,150500,7819520370,16480,16470,16480,16450,4264
20230712,150400,7749327890,16470,16460,16490,16450,4655
20230712,150300,7672669640,16460,16470,16480,16450,2828
20230712,150200,7626104580,16470,16470,16500,16450,11164
20230712,150100,7442068990,16470,16460,16470,16440,4016
20230712,150000,7375977940,16470,16440,16500,16440,11175
20230712,145900,7191824450,16440,16350,16440,16350,4626
20230712,145800,7115944330,16350,16350,16350,16330,1832
20230712,145700,7086016900,16350,16340,16360,16340,1075
20230712,145600,7068445990,16350,16340,16350,16330,1190
20230712,145500,7049003810,16350,16370,16380,16350,2802
20230712,145400,7003151720,16380,16360,16380,16360,716
20230712,145300,6991432430,16360,16360,16370,16350,1562
20230712,145200,6965873790,16350,16350,16360,16350,2211
20230712,145100,6929712540,16360,16360,16370,16350,1976
20230712,145000,6897383310,16360,16340,16360,16340,1333
20230712,144900,6875584370,16350,16320,16350,16320,1620
20230712,144800,6849120890,16310,16320,16340,16310,1314
20230712,144700,6827686950,16310,16350,16350,16300,3011
20230712,144600,6778555430,16350,16360,16360,16340,324
20230712,144500,6773258410,16350,16350,16360,16350,374
20230712,144400,6767143460,16350,16340,16370,16330,3328
20230712,144300,6712769310,16340,16340,16340,16330,1475
20230712,144200,6688670580,16340,16340,16340,16330,361
20230712,144100,6682773420,16330,16330,16330,16310,1362
20230712,144000,6660552470,16310,16340,16350,16310,1851
20230712,143900,6630316740,16340,16370,16380,16330,3701
20230712,143800,6569820930,16370,16350,16370,16340,1280
20230712,143700,6548887330,16350,16330,16350,16330,418
20230712,143600,6542054650,16330,16320,16330,16290,2247
20230712,143500,6505422400,16320,16350,16360,16320,1976
20230712,143400,6473148300,16350,16400,16400,16350,2704
20230712,143300,6428821330,16400,16390,16420,16340,6997
20230712,143200,6314104230,16380,16350,16380,16330,4688
20230712,143100,6237434250,16340,16350,16370,16340,3762
20230712,143000,6175923030,16350,16260,16350,16260,5434
20230712,142900,6087262020,16270,16240,16280,16220,1376
20230712,142800,6064895470,16230,16210,16230,16210,720
20230712,142700,6053216970,16210,16210,16210,16210,16
20230712,142600,6052957610,16210,16210,16210,16200,231
20230712,142500,6049214030,16230,16170,16240,16170,1200
20230712,142400,6029788300,16170,16180,16180,16170,416
20230712,142300,6023060480,16180,16180,16180,16180,149
20230712,142200,6020649660,16170,16190,16190,16160,2297
20230712,142100,5983508520,16190,16190,16190,16190,269
20230712,142000,5979153410,16190,16190,16190,16170,209
20230712,141900,5975772100,16170,16200,16200,16170,1453
20230712,141800,5952248310,16190,16180,16200,16180,571
20230712,141700,5943008070,16190,16170,16190,16170,56
20230712,141600,5942101810,16170,16180,16190,16170,489
20230712,141500,5934194220,16170,16170,16180,16170,987
20230712,141400,5918233730,16170,16150,16170,16150,141
20230712,141300,5915956170,16150,16160,16160,16150,205
20230712,141200,5912645190,16160,16150,16160,16150,590
20230712,141100,5903116570,16150,16160,16160,16150,1156
20230712,141000,5884441540,16170,16160,16170,16160,424
20230712,140900,5877589180,16170,16170,16170,16160,776
20230712,140800,5865043250,16180,16170,16180,16170,250
20230712,140700,5861000070,16170,16160,16170,16160,7
20230712,140600,5860886910,16160,16190,16190,16160,33
20230712,140500,5860353600,16160,16160,16190,16160,69
20230712,140400,5859238530,16190,16160,16190,16160,669
20230712,140300,5848427160,16170,16160,16170,16160,13
20230712,140200,5848217000,16160,16170,16170,16160,148
20230712,140100,5845824870,16170,16180,16180,16170,500
20230712,140000,5837736810,16180,16180,16180,16180,5
20230712,135900,5837655910,16180,16180,16180,16180,436
20230712,135800,5830601430,16180,16180,16180,16170,617
20230712,135700,5820619380,16220,16210,16240,16210,1081
20230712,135600,5803089320,16180,16210,16210,16170,395
20230712,135500,5796700880,16210,16220,16230,16210,52
20230712,135400,5795857740,16220,16170,16220,16170,202
20230712,135300,5792585050,16160,16170,16200,16160,301
20230712,135200,5787718040,16170,16180,16210,16170,431
20230712,135100,5780740160,16170,16210,16210,16170,1344
20230712,135000,5758991580,16210,16200,16210,16200,5487
20230712,134900,5670100420,16200,16190,16200,16190,128
20230712,134800,5668026970,16180,16180,16190,16180,265
20230712,134700,5663738320,16180,16180,16190,16180,55
20230712,134600,5662848060,16170,16170,16170,16170,130
20230712,134500,5660745960,16170,16190,16190,16170,454
20230712,134400,5653399630,16190,16200,16200,16190,12
20230712,134300,5653205330,16200,16200,16210,16200,234
20230712,134200,5649414510,16210,16180,16210,16180,544
20230712,134100,5640612440,16180,16200,16200,16170,247
20230712,134000,5636617100,16200,16210,16210,16200,314
20230712,133900,5631528190,16220,16200,16220,16200,174
20230712,133800,5628708250,16200,16200,16200,16200,301
20230712,133700,5623832050,16200,16200,16200,16200,196
20230712,133600,5620656850,16210,16210,16220,16210,382
20230712,133500,5614464620,16210,16210,16220,16210,556
20230712,133400,5605446990,16220,16170,16220,16160,745
20230712,133300,5593370250,16170,16200,16200,16170,433
20230712,133200,5586360300,16190,16160,16200,16160,492
20230712,133100,5578397030,16170,16160,16180,16160,123
20230712,133000,5576407880,16170,16140,16200,16140,570
20230712,132900,5567180850,16120,16130,16130,16120,126
20230712,132800,5565148590,16130,16100,16130,16100,61
20230712,132700,5564166020,16090,16100,16100,16090,369
20230712,132600,5558227920,16090,16130,16130,16090,2568
20230712,132500,5516858180,16130,16130,16130,16120,70
20230712,132400,5515729350,16130,16130,16140,16130,158
20230712,132300,5513180700,16130,16130,16130,16130,38
20230712,132200,5512567760,16130,16160,16160,16130,75
20230712,132100,5511357710,16170,16130,16170,16130,202
20230712,132000,5508097270,16130,16130,16130,16130,225
20230712,131900,5504468020,16120,16130,16130,16110,3300
20230712,131800,5451282150,16130,16120,16140,16120,1540
20230712,131700,5426442710,16130,16130,16150,16130,2884
20230712,131600,5379922520,16130,16140,16140,16130,253
20230712,131500,5375841420,16130,16130,16130,16120,1010
20230712,131400,5359550150,16130,16150,16150,16120,959
20230712,131300,5344081480,16150,16160,16160,16120,2731
20230712,131200,5299970840,16150,16180,16180,16150,2366
20230712,131100,5261741140,16180,16180,16180,16160,1095
20230712,131000,5244030930,16170,16200,16200,16170,1971
20230712,130900,5212121710,16200,16210,16210,16200,67
20230712,130800,5211035810,16210,16200,16210,16200,532
20230712,130700,5202413380,16210,16210,16210,16200,855
20230712,130600,5188557910,16210,16220,16220,16210,264
20230712,130500,5184275920,16220,16250,16250,16210,1228
20230712,130400,5164357580,16250,16220,16250,16220,560
20230712,130300,5155272800,16220,16240,16240,16220,317
20230712,130200,5150126060,16240,16240,16240,16240,4
20230712,130100,5150061100,16210,16230,16230,16210,655
20230712,130000,5139440800,16230,16260,16260,16230,155
20230712,125900,5136921550,16260,16230,16260,16220,994
20230712,125800,5120777310,16230,16230,16230,16230,257
20230712,125700,5116606200,16230,16240,16260,16200,991
20230712,125600,5100527890,16240,16250,16250,16240,493
20230712,125500,5092517410,16250,16290,16290,16250,690
20230712,125400,5081301640,16290,16320,16320,16290,1130
20230712,125300,5062880840,16320,16320,16320,16310,1221
20230712,125200,5042960260,16310,16300,16310,16300,656
20230712,125100,5032265450,16300,16290,16310,16290,1341
20230712,125000,5010408780,16280,16250,16290,16250,607
20230712,124900,5000532620,16250,16230,16260,16230,786
20230712,124800,4987758550,16220,16190,16220,16190,292
20230712,124700,4983028090,16190,16180,16190,16180,428
20230712,124600,4976098980,16190,16200,16200,16190,544
20230712,124500,4967290660,16180,16200,16200,16180,320
20230712,124400,4962110570,16200,16200,16200,16200,7
20230712,124300,4961997170,16180,16180,16180,16180,10
20230712,124200,4961835370,16170,16180,16190,16170,98
20230712,124100,4960250200,16140,16200,16200,16130,1369
20230712,124000,4938136110,16190,16230,16250,16190,1946
20230712,123900,4906540320,16230,16200,16230,16180,250
20230712,123800,4902485270,16200,16160,16200,16160,573
20230712,123700,4893210030,16160,16190,16190,16160,882
20230712,123600,4878949780,16190,16190,16190,16190,1
20230712,123500,4878933590,16190,16190,16200,16190,335
20230712,123400,4873508520,16190,16130,16190,16130,501
20230712,123300,4865416520,16130,16130,16130,16130,0
20230712,123200,4865416520,16130,16140,16140,16130,20
20230712,123100,4865093910,16120,16130,16130,16120,721
20230712,123000,4853470640,16110,16150,16200,16100,724
20230712,122900,4841811500,16120,16210,16220,16120,1480
20230712,122800,4817861200,16110,16220,16220,16110,1149
20230712,122700,4799302500,16200,16200,16200,16190,335
20230712,122600,4793876690,16200,16230,16240,16200,1326
20230712,122500,4772369390,16240,16240,16240,16240,0
20230712,122400,4772369390,16240,16200,16250,16190,750
20230712,122300,4760197120,16200,16200,16200,16200,344
20230712,122200,4754624320,16200,16210,16230,16200,120
20230712,122100,4752678410,16220,16210,16220,16210,293
20230712,122000,4747928170,16210,16220,16220,16210,160
20230712,121900,4745334190,16230,16250,16250,16230,631
20230712,121800,4735086580,16270,16250,16290,16250,470
20230712,121700,4727441760,16260,16240,16260,16240,715
20230712,121600,4715822140,16240,16220,16240,16180,1394
20230712,121500,4693240020,16240,16180,16240,16180,2961
20230712,121400,4645240460,16180,16190,16190,16180,144
20230712,121300,4642910310,16180,16190,16190,16180,553
20230712,121200,4633957300,16190,16180,16190,16180,424
20230712,121100,4627096930,16170,16170,16180,16170,476
20230712,121000,4619395370,16170,16150,16170,16150,321
20230712,120900,4614209400,16140,16140,16150,16140,291
20230712,120800,4609512600,16140,16120,16140,16120,650
20230712,120700,4599022790,16120,16130,16130,16120,45
20230712,120600,4598297360,16130,16130,16130,16130,64
20230712,120500,4597265040,16120,16130,16130,16120,405
20230712,120400,4590736020,16130,16120,16130,16120,65
20230712,120300,4589688170,16120,16120,16130,16120,109
20230712,120200,4587930090,16120,16120,16120,16120,51
20230712,120100,4587107970,16120,16120,16120,16120,1
20230712,120000,4587091850,16130,16130,16140,16120,144
20230712,115900,4584769130,16130,16100,16140,16080,4054
20230712,115800,4519425040,16110,16100,16110,16100,676
20230712,115700,4508534880,16100,16100,16120,16100,265
20230712,115600,4504268010,16090,16070,16090,16070,258
20230712,115500,4500121870,16070,16070,16070,16070,303
20230712,115400,4495252660,16070,16070,16080,16070,313
20230712,115300,4490222650,16070,16070,16090,16070,33
20230712,115200,4489692320,16070,16080,16080,16070,117
20230712,115100,4487811970,16080,16080,16080,16080,286
20230712,115000,4483213090,16070,16070,16070,16070,20
20230712,114900,4482891690,16080,16070,16080,16060,385
20230712,114800,4476704260,16080,16070,16080,16060,166
20230712,114700,4474036580,16070,16070,16070,16060,238
20230712,114600,4470212900,16060,16060,16060,16060,77
20230712,114500,4468976280,16050,16070,16070,16050,824
20230712,114400,4455741150,16080,16070,16080,16070,328
20230712,114300,4450469930,16070,16110,16110,16070,874
20230712,114200,4436417340,16110,16080,16120,16080,4699
20230712,114100,4360714350,16080,16060,16080,16060,26
20230712,114000,4360296720,16060,16090,16090,16060,292
20230712,113900,4355606260,16090,16060,16090,16060,295
20230712,113800,4350867890,16060,16060,16060,16050,776
20230712,113700,4338405400,16050,16040,16050,16040,316
20230712,113600,4333333760,16040,16040,16050,16040,67
20230712,113500,4332258580,16050,16040,16050,16040,236
20230712,113400,4328473040,16040,16030,16040,16030,154
20230712,113300,4326004210,16040,16030,16040,16030,185
20230712,113200,4323038570,16030,16030,16030,16030,59
20230712,113100,4322092800,16030,16040,16040,16030,953
20230712,113000,4306815840,16030,16030,16050,16030,93
20230712,112900,4305324270,16030,16030,16050,16030,103
20230712,112800,4303671940,16030,16070,16070,16030,99
20230712,112700,4302084740,16030,16090,16090,16030,506
20230712,112600,4293969840,16060,16040,16100,16030,1238
20230712,112500,4274089040,16040,16020,16040,16020,278
20230712,112400,4269633510,16030,16030,16030,16030,44
20230712,112300,4268928190,16020,16030,16040,16020,956
20230712,112200,4253609050,16030,16030,16030,16020,1466
20230712,112100,4230123520,16020,16030,16030,16020,1732
20230712,112000,4202366910,16030,16050,16070,16030,1338
20230712,111900,4180898180,16050,16060,16060,16050,1002
20230712,111800,4164815420,16070,16060,16080,16060,1120
20230712,111700,4146807920,16080,16090,16090,16060,1425
20230712,111600,4123894040,16090,16060,16100,16060,935
20230712,111500,4108857060,16060,16060,16060,16050,441
20230712,111400,4101774660,16060,16070,16070,16060,394
20230712,111300,4095445790,16070,16050,16080,16050,254
20230712,111200,4091364920,16040,16030,16050,16030,453
20230712,111100,4084100540,16030,16020,16030,16020,1392
20230712,111000,4061797240,16030,16050,16090,16020,3387
20230712,110900,4007461480,16060,16100,16100,16060,2849
20230712,110800,3961678250,16090,16110,16120,16090,2823
20230712,110700,3916199390,16120,16110,16120,16110,363
20230712,110600,3910350960,16110,16100,16110,16100,757
20230712,110500,3898157390,16100,16110,16110,16100,986
20230712,110400,3882281230,16110,16110,16110,16100,2986
20230712,110300,3834188370,16110,16110,16120,16110,113
20230712,110200,3832367910,16110,16120,16120,16110,539
20230712,110100,3823679330,16120,16130,16130,16120,676
20230712,110000,3812780340,16120,16120,16120,16120,0
20230712,105900,3812780340,16120,16140,16140,16120,265
20230712,105800,3808506820,16140,16150,16150,16140,128
20230712,105700,3806440870,16150,16150,16150,16150,504
20230712,105600,3798301270,16150,16130,16160,16130,276
20230712,105500,3793846250,16130,16130,16130,16120,131
20230712,105400,3791734510,16130,16130,16130,16120,173
20230712,105300,3788944790,16130,16140,16140,16130,107
20230712,105200,3787218850,16140,16150,16150,16140,734
20230712,105100,3775369790,16140,16140,16150,16140,356
20230712,105000,3769622810,16140,16140,16150,16140,345
20230712,104900,3764051910,16140,16100,16140,16100,89
20230712,104800,3762617730,16100,16150,16150,16080,4180
20230712,104700,3695310260,16130,16130,16130,16120,509
20230712,104600,3687102370,16130,16130,16140,16120,304
20230712,104500,3682198610,16150,16110,16150,16100,1224
20230712,104400,3662473310,16110,16110,16110,16100,171
20230712,104300,3659720000,16100,16110,16110,16100,1242
20230712,104200,3639722070,16110,16120,16130,16110,1422
20230712,104100,3616800410,16130,16150,16150,16130,512
20230712,104000,3608540670,16150,16150,16150,16150,181
20230712,103900,3605617520,16130,16160,16160,16130,227
20230712,103800,3601953030,16150,16150,16170,16150,66
20230712,103700,3600886630,16160,16160,16160,16160,13
20230712,103600,3600676550,16140,16140,16170,16140,217
20230712,103500,3597174080,16110,16100,16110,16100,1735
20230712,103400,3569240380,16100,16160,16160,16090,4879
20230712,103300,3490632270,16150,16200,16210,16150,1345
20230712,103200,3468875240,16200,16210,16240,16200,553
20230712,103100,3459913990,16210,16210,16210,16210,483
20230712,103000,3452084560,16200,16210,16210,16200,588
20230712,102900,3442555500,16200,16140,16280,16140,1100
20230712,102800,3424709580,16130,16110,16210,16100,1371
20230712,102700,3402576340,16110,16120,16120,16100,1498
20230712,102600,3378446180,16120,16120,16130,16110,432
20230712,102500,3371479410,16110,16130,16130,16100,1707
20230712,102400,3343984610,16130,16160,16160,16130,1839
20230712,102300,3314287360,16170,16180,16180,16170,741
20230712,102200,3302303890,16190,16180,16190,16170,1045
20230712,102100,3285403630,16170,16200,16200,16170,2469
20230712,102000,3245460860,16200,16210,16210,16190,803
20230712,101900,3232452830,16210,16210,16210,16200,405
20230712,101800,3225890420,16210,16200,16210,16200,400
20230712,101700,3219408860,16210,16210,16210,16200,829
20230712,101600,3205974600,16210,16220,16230,16200,812
20230712,101500,3192811740,16220,16250,16250,16220,268
20230712,101400,3188458330,16250,16240,16260,16240,460
20230712,101300,3180983870,16240,16270,16270,16240,714
20230712,101200,3169388480,16270,16280,16280,16240,473
20230712,101100,3161694160,16280,16280,16280,16270,419
20230712,101000,3154874280,16280,16270,16290,16270,625
20230712,100900,3144701000,16270,16300,16300,16270,273
20230712,100800,3140255540,16290,16270,16300,16270,756
20230712,100700,3127943580,16270,16230,16270,16230,577
20230712,100600,3118559490,16230,16220,16250,16220,2062
20230712,100500,3085069550,16220,16190,16220,16190,2215
20230712,100400,3049184070,16180,16190,16190,16170,568
20230712,100300,3039992960,16170,16170,16190,16160,1287
20230712,100200,3019179740,16170,16160,16180,16160,1878
20230712,100100,2988813150,16170,16130,16170,16130,188
20230712,100000,2985773230,16170,16140,16170,16120,1801
20230712,095900,2956682570,16140,16110,16180,16110,799
20230712,095800,2943805440,16120,16160,16180,16120,1961
20230712,095700,2912154890,16170,16170,16170,16130,398
20230712,095600,2905727310,16130,16150,16170,16120,601
20230712,095500,2896030980,16150,16160,16180,16150,566
20230712,095400,2886876880,16130,16130,16160,16110,1339
20230712,095300,2865268520,16120,16140,16150,16120,551
20230712,095200,2856380250,16140,16140,16150,16130,345
20230712,095100,2850814070,16140,16140,16140,16120,129
20230712,095000,2848732050,16110,16130,16150,16110,1184
20230712,094900,2829642060,16130,16120,16150,16120,651
20230712,094800,2819138360,16130,16150,16170,16120,2203
20230712,094700,2783609220,16150,16150,16150,16120,2447
20230712,094600,2744131760,16140,16150,16150,16140,795
20230712,094500,2731297050,16150,16170,16170,16150,910
20230712,094400,2716600330,16170,16120,16170,16080,3787
20230712,094300,2655572300,16110,16180,16180,16100,4135
20230712,094200,2588815830,16180,16230,16230,16170,688
20230712,094100,2577680880,16170,16240,16250,16170,2138
20230712,094000,2543012140,16240,16220,16240,16220,421
20230712,093900,2536182630,16220,16200,16250,16180,2532
20230712,093800,2495101270,16200,16160,16200,16100,4773
20230712,093700,2418009110,16140,16180,16190,16140,4240
20230712,093600,2349459400,16180,16230,16230,16180,622
20230712,093500,2339372540,16230,16190,16230,16150,531
20230712,093400,2330770880,16120,16140,16170,16080,4959
20230712,093300,2250883030,16150,16210,16210,16110,3845
20230712,093200,2188793690,16210,16250,16250,16160,4333
20230712,093100,2118511460,16250,16300,16300,16250,1105
20230712,093000,2100531840,16300,16290,16330,16280,946
20230712,092900,2085120840,16300,16330,16330,16300,1031
20230712,092800,2068312960,16340,16290,16350,16270,479
20230712,092700,2060512070,16280,16280,16300,16270,1709
20230712,092600,2032675400,16280,16300,16320,16280,2760
20230712,092500,1987720140,16300,16400,16420,16300,5709
20230712,092400,1894285660,16420,16400,16420,16360,5972
20230712,092300,1796352230,16400,16330,16400,16330,4207
20230712,092200,1727574020,16330,16330,16350,16320,2172
20230712,092100,1692094560,16340,16260,16350,16260,1596
20230712,092000,1666043090,16280,16220,16280,16220,1843
20230712,091900,1636126530,16230,16230,16240,16230,1423
20230712,091800,1613030950,16230,16230,16280,16230,2034
20230712,091700,1579986800,16230,16310,16320,16230,3592
20230712,091600,1521414950,16320,16350,16360,16310,4679
20230712,091500,1444967620,16340,16260,16360,16260,6871
20230712,091400,1332816710,16270,16180,16280,16150,2956
20230712,091300,1284991950,16180,16140,16200,16140,1914
20230712,091200,1254073310,16140,16120,16150,16120,1242
20230712,091100,1234035580,16120,16120,16170,16110,1545
20230712,091000,1209126040,16120,16090,16160,16060,2356
20230712,090900,1171190270,16090,16030,16090,16020,2519
20230712,090800,1130783880,16060,16050,16100,16020,2724
20230712,090700,1087041610,16050,16010,16080,16010,1598
20230712,090600,1061384660,16010,16060,16060,16000,6935
20230712,090500,950366850,16060,15980,16120,15980,4808
20230712,090400,873424230,15980,16100,16110,15960,5165
20230712,090300,790750280,16120,16170,16200,15950,14336
20230712,090200,561152960,16150,16110,16300,16110,3980
20230712,090100,496752350,16110,15930,16140,15920,9129
20230712,090000,350784790,15930,16450,16450,15930,19984