KissMeData/044490/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,191600,1425957180,16760,16760,16760,16760,2103
20230727,191500,1425957180,16760,16760,16760,16760,0
20230727,191400,1425957180,16760,16760,16760,16760,0
20230727,191300,1425957180,16760,16760,16760,16760,0
20230727,191200,1425957180,16760,16760,16760,16760,0
20230727,191100,1425957180,16760,16760,16760,16760,0
20230727,191000,1425957180,16760,16760,16760,16760,0
20230727,190900,1425957180,16760,16760,16760,16760,0
20230727,190800,1425957180,16760,16760,16760,16760,0
20230727,190700,1425957180,16760,16760,16760,16760,0
20230727,190600,1425957180,16760,16760,16760,16760,0
20230727,190500,1425957180,16760,16760,16760,16760,0
20230727,190400,1425957180,16760,16760,16760,16760,0
20230727,190300,1425957180,16760,16760,16760,16760,0
20230727,190200,1425957180,16760,16760,16760,16760,0
20230727,190100,1425957180,16760,16760,16760,16760,0
20230727,190000,1425957180,16760,16760,16760,16760,0
20230727,185900,1425957180,16760,16760,16760,16760,0
20230727,185800,1425957180,16760,16760,16760,16760,0
20230727,185700,1425957180,16760,16760,16760,16760,0
20230727,185600,1425957180,16760,16760,16760,16760,0
20230727,185500,1425957180,16760,16760,16760,16760,0
20230727,185400,1425957180,16760,16760,16760,16760,0
20230727,185300,1425957180,16760,16760,16760,16760,0
20230727,185200,1425957180,16760,16760,16760,16760,0
20230727,185100,1425957180,16760,16760,16760,16760,0
20230727,185000,1425957180,16760,16760,16760,16760,0
20230727,184900,1425957180,16760,16760,16760,16760,0
20230727,184800,1425957180,16760,16760,16760,16760,0
20230727,184700,1425957180,16760,16760,16760,16760,0
20230727,184600,1425957180,16760,16760,16760,16760,2103
20230727,184500,1425957180,16760,16760,16760,16760,0
20230727,184400,1425957180,16760,16760,16760,16760,0
20230727,184300,1425957180,16760,16760,16760,16760,0
20230727,184200,1425957180,16760,16760,16760,16760,0
20230727,184100,1425957180,16760,16760,16760,16760,0
20230727,184000,1425957180,16760,16760,16760,16760,0
20230727,183900,1425957180,16760,16760,16760,16760,0
20230727,183800,1425957180,16760,16760,16760,16760,0
20230727,183700,1425957180,16760,16760,16760,16760,0
20230727,183600,1425957180,16760,16760,16760,16760,0
20230727,183500,1425957180,16760,16760,16760,16760,0
20230727,183400,1425957180,16760,16760,16760,16760,0
20230727,183300,1425957180,16760,16760,16760,16760,0
20230727,183200,1425957180,16760,16760,16760,16760,0
20230727,183100,1425957180,16760,16760,16760,16760,0
20230727,183000,1425957180,16760,16760,16760,16760,0
20230727,182900,1425957180,16760,16760,16760,16760,0
20230727,182800,1425957180,16760,16760,16760,16760,0
20230727,182700,1425957180,16760,16760,16760,16760,0
20230727,182600,1425957180,16760,16760,16760,16760,0
20230727,182500,1425957180,16760,16760,16760,16760,0
20230727,182400,1425957180,16760,16760,16760,16760,0
20230727,182300,1425957180,16760,16760,16760,16760,0
20230727,182200,1425957180,16760,16760,16760,16760,0
20230727,182100,1425957180,16760,16760,16760,16760,0
20230727,182000,1425957180,16760,16760,16760,16760,0
20230727,181900,1425957180,16760,16760,16760,16760,0
20230727,181800,1425957180,16760,16760,16760,16760,0
20230727,181700,1425957180,16760,16760,16760,16760,0
20230727,181600,1425957180,16760,16760,16760,16760,2103
20230727,181500,1425957180,16760,16760,16760,16760,0
20230727,181400,1425957180,16760,16760,16760,16760,0
20230727,181300,1425957180,16760,16760,16760,16760,0
20230727,181200,1425957180,16760,16760,16760,16760,0
20230727,181100,1425957180,16760,16760,16760,16760,0
20230727,181000,1425957180,16760,16760,16760,16760,0
20230727,180900,1425957180,16760,16760,16760,16760,0
20230727,180800,1425957180,16760,16760,16760,16760,0
20230727,180700,1425957180,16760,16760,16760,16760,0
20230727,180600,1425957180,16760,16760,16760,16760,0
20230727,180500,1425957180,16760,16760,16760,16760,0
20230727,180400,1425957180,16760,16760,16760,16760,0
20230727,180300,1425957180,16760,16760,16760,16760,0
20230727,180200,1425957180,16760,16760,16760,16760,0
20230727,180100,1425957180,16760,16760,16760,16760,0
20230727,180000,1425957180,16760,16760,16760,16760,0
20230727,175900,1425957180,16760,16760,16760,16760,0
20230727,175800,1425957180,16760,16760,16760,16760,0
20230727,175700,1425957180,16760,16760,16760,16760,0
20230727,175600,1425957180,16760,16760,16760,16760,0
20230727,175500,1425957180,16760,16760,16760,16760,0
20230727,175400,1425957180,16760,16760,16760,16760,0
20230727,175300,1425957180,16760,16760,16760,16760,0
20230727,175200,1425957180,16760,16760,16760,16760,0
20230727,175100,1425957180,16760,16760,16760,16760,0
20230727,175000,1425957180,16760,16760,16760,16760,0
20230727,174900,1425957180,16760,16760,16760,16760,0
20230727,174800,1425957180,16760,16760,16760,16760,0
20230727,174700,1425957180,16760,16760,16760,16760,0
20230727,174600,1425957180,16760,16760,16760,16760,2103
20230727,174500,1425957180,16760,16760,16760,16760,0
20230727,174400,1425957180,16760,16760,16760,16760,0
20230727,174300,1425957180,16760,16760,16760,16760,0
20230727,174200,1425957180,16760,16760,16760,16760,0
20230727,174100,1425957180,16760,16760,16760,16760,0
20230727,174000,1425957180,16760,16760,16760,16760,0
20230727,173900,1425957180,16760,16760,16760,16760,0
20230727,173800,1425957180,16760,16760,16760,16760,0
20230727,173700,1425957180,16760,16760,16760,16760,0
20230727,173600,1425957180,16760,16760,16760,16760,0
20230727,173500,1425957180,16760,16760,16760,16760,0
20230727,173400,1425957180,16760,16760,16760,16760,0
20230727,173300,1425957180,16760,16760,16760,16760,0
20230727,173200,1425957180,16760,16760,16760,16760,0
20230727,173100,1425957180,16760,16760,16760,16760,0
20230727,173000,1425957180,16760,16760,16760,16760,0
20230727,172900,1425957180,16760,16760,16760,16760,0
20230727,172800,1425957180,16760,16760,16760,16760,0
20230727,172700,1425957180,16760,16760,16760,16760,0
20230727,172600,1425957180,16760,16760,16760,16760,0
20230727,172500,1425957180,16760,16760,16760,16760,0
20230727,172400,1425957180,16760,16760,16760,16760,0
20230727,172300,1425957180,16760,16760,16760,16760,0
20230727,172200,1425957180,16760,16760,16760,16760,0
20230727,172100,1425957180,16760,16760,16760,16760,0
20230727,172000,1425957180,16760,16760,16760,16760,0
20230727,171900,1425957180,16760,16760,16760,16760,0
20230727,171800,1425957180,16760,16760,16760,16760,0
20230727,171700,1425957180,16760,16760,16760,16760,0
20230727,171600,1425957180,16760,16760,16760,16760,2103
20230727,171500,1425957180,16760,16760,16760,16760,0
20230727,171400,1425957180,16760,16760,16760,16760,0
20230727,171300,1425957180,16760,16760,16760,16760,0
20230727,171200,1425957180,16760,16760,16760,16760,0
20230727,171100,1425957180,16760,16760,16760,16760,0
20230727,171000,1425957180,16760,16760,16760,16760,0
20230727,170900,1425957180,16760,16760,16760,16760,0
20230727,170800,1425957180,16760,16760,16760,16760,0
20230727,170700,1425957180,16760,16760,16760,16760,0
20230727,170600,1425957180,16760,16760,16760,16760,0
20230727,170500,1425957180,16760,16760,16760,16760,0
20230727,170400,1425957180,16760,16760,16760,16760,0
20230727,170300,1425957180,16760,16760,16760,16760,0
20230727,170200,1425957180,16760,16760,16760,16760,0
20230727,170100,1425957180,16760,16760,16760,16760,0
20230727,170000,1425957180,16760,16760,16760,16760,0
20230727,165900,1425957180,16760,16760,16760,16760,0
20230727,165800,1425957180,16760,16760,16760,16760,0
20230727,165700,1425957180,16760,16760,16760,16760,0
20230727,165600,1425957180,16760,16760,16760,16760,0
20230727,165500,1425957180,16760,16760,16760,16760,0
20230727,165400,1425957180,16760,16760,16760,16760,0
20230727,165300,1425957180,16760,16760,16760,16760,0
20230727,165200,1425957180,16760,16760,16760,16760,0
20230727,165100,1425957180,16760,16760,16760,16760,0
20230727,165000,1425957180,16760,16760,16760,16760,0
20230727,164900,1425957180,16760,16760,16760,16760,0
20230727,164800,1425957180,16760,16760,16760,16760,0
20230727,164700,1425957180,16760,16760,16760,16760,0
20230727,164600,1425957180,16760,16760,16760,16760,2103
20230727,164500,1425957180,16760,16760,16760,16760,0
20230727,164400,1425957180,16760,16760,16760,16760,0
20230727,164300,1425957180,16760,16760,16760,16760,0
20230727,164200,1425957180,16760,16760,16760,16760,0
20230727,164100,1425957180,16760,16760,16760,16760,0
20230727,164000,1425957180,16760,16760,16760,16760,0
20230727,163900,1425957180,16760,16760,16760,16760,0
20230727,163800,1425957180,16760,16760,16760,16760,0
20230727,163700,1425957180,16760,16760,16760,16760,0
20230727,163600,1425957180,16760,16760,16760,16760,0
20230727,163500,1425957180,16760,16760,16760,16760,0
20230727,163400,1425957180,16760,16760,16760,16760,0
20230727,163300,1425957180,16760,16760,16760,16760,0
20230727,163200,1425957180,16760,16760,16760,16760,0
20230727,163100,1425957180,16760,16760,16760,16760,0
20230727,163000,1425957180,16760,16760,16760,16760,0
20230727,162900,1425957180,16760,16760,16760,16760,0
20230727,162800,1425957180,16760,16760,16760,16760,0
20230727,162700,1425957180,16760,16760,16760,16760,0
20230727,162600,1425957180,16760,16760,16760,16760,0
20230727,162500,1425957180,16760,16760,16760,16760,0
20230727,162400,1425957180,16760,16760,16760,16760,0
20230727,162300,1425957180,16760,16760,16760,16760,0
20230727,162200,1425957180,16760,16760,16760,16760,0
20230727,162100,1425957180,16760,16760,16760,16760,0
20230727,162000,1425957180,16760,16760,16760,16760,0
20230727,161900,1425957180,16760,16760,16760,16760,0
20230727,161800,1425957180,16760,16760,16760,16760,0
20230727,161700,1425957180,16760,16760,16760,16760,0
20230727,161600,1425957180,16760,16760,16760,16760,2103
20230727,161500,1425957180,16760,16760,16760,16760,0
20230727,161400,1425957180,16760,16760,16760,16760,0
20230727,161300,1425957180,16760,16760,16760,16760,0
20230727,161200,1425957180,16760,16760,16760,16760,0
20230727,161100,1425957180,16760,16760,16760,16760,0
20230727,161000,1425957180,16760,16760,16760,16760,0
20230727,160900,1425957180,16760,16760,16760,16760,0
20230727,160800,1425957180,16760,16760,16760,16760,0
20230727,160700,1425957180,16760,16760,16760,16760,0
20230727,160600,1425957180,16760,16760,16760,16760,0
20230727,160500,1425957180,16760,16760,16760,16760,0
20230727,160400,1425957180,16760,16760,16760,16760,0
20230727,160300,1425957180,16760,16760,16760,16760,0
20230727,160200,1425957180,16760,16760,16760,16760,0
20230727,160100,1425957180,16760,16760,16760,16760,0
20230727,160000,1425957180,16760,16760,16760,16760,0
20230727,155900,1425957180,16760,16760,16760,16760,0
20230727,155800,1425957180,16760,16760,16760,16760,0
20230727,155700,1425957180,16760,16760,16760,16760,0
20230727,155600,1425957180,16760,16760,16760,16760,0
20230727,155500,1425957180,16760,16760,16760,16760,0
20230727,155400,1425957180,16760,16760,16760,16760,0
20230727,155300,1425957180,16760,16760,16760,16760,0
20230727,155200,1425957180,16760,16760,16760,16760,0
20230727,155100,1425957180,16760,16760,16760,16760,0
20230727,155000,1425957180,16760,16760,16760,16760,0
20230727,154900,1425957180,16760,16760,16760,16760,0
20230727,154800,1425957180,16760,16760,16760,16760,0
20230727,154700,1425957180,16760,16760,16760,16760,0
20230727,154600,1425957180,16760,16760,16760,16760,2103
20230727,154500,1425957180,16760,16760,16760,16760,0
20230727,154400,1425957180,16760,16760,16760,16760,0
20230727,154300,1425957180,16760,16760,16760,16760,0
20230727,154200,1425957180,16760,16760,16760,16760,0
20230727,154100,1425957180,16760,16760,16760,16760,0
20230727,154000,1425957180,16760,16760,16760,16760,0
20230727,153900,1425957180,16760,16760,16760,16760,0
20230727,153800,1425957180,16760,16760,16760,16760,0
20230727,153700,1425957180,16760,16760,16760,16760,0
20230727,153600,1425957180,16760,16760,16760,16760,0
20230727,153500,1425957180,16760,16760,16760,16760,0
20230727,153400,1425957180,16760,16760,16760,16760,0
20230727,153300,1425957180,16760,16760,16760,16760,0
20230727,153200,1425957180,16760,16760,16760,16760,0
20230727,153100,1425957180,16760,16760,16760,16760,0
20230727,153000,1425957180,16760,16760,16760,16760,2103
20230727,152900,1390710900,16760,16760,16760,16760,0
20230727,152800,1390710900,16760,16760,16760,16760,0
20230727,152700,1390710900,16760,16760,16760,16760,0
20230727,152600,1390710900,16760,16760,16760,16760,0
20230727,152500,1390710900,16760,16760,16760,16760,0
20230727,152400,1390710900,16760,16760,16760,16760,0
20230727,152300,1390710900,16760,16760,16760,16760,0
20230727,152200,1390710900,16760,16760,16760,16760,0
20230727,152100,1390710900,16760,16760,16760,16760,0
20230727,152000,1390710900,16760,16760,16760,16760,0
20230727,151900,1390710900,16760,16760,16760,16760,274
20230727,151800,1386118660,16760,16760,16760,16760,12
20230727,151700,1385917540,16790,16770,16790,16760,2032
20230727,151600,1351852280,16770,16760,16770,16760,530
20230727,151500,1342964250,16760,16760,16760,16760,10
20230727,151400,1342796650,16760,16760,16760,16760,153
20230727,151300,1340232370,16760,16760,16770,16760,396
20230727,151200,1333594810,16760,16760,16760,16760,1137
20230727,151100,1314538690,16760,16760,16760,16760,270
20230727,151000,1310013490,16780,16780,16780,16780,1
20230727,150900,1309996710,16780,16770,16780,16770,41
20230727,150800,1309308830,16770,16760,16770,16760,88
20230727,150700,1307833250,16750,16760,16760,16750,1624
20230727,150600,1280622760,16760,16760,16760,16760,150
20230727,150500,1278108760,16760,16800,16800,16740,3434
20230727,150400,1220445700,16800,16800,16800,16800,669
20230727,150300,1209206500,16800,16800,16800,16800,1842
20230727,150200,1178260900,16820,16840,16840,16820,84
20230727,150100,1176847800,16840,16840,16840,16840,0
20230727,150000,1176847800,16840,16840,16840,16820,15
20230727,145900,1176595220,16840,16820,16840,16820,11
20230727,145800,1176410160,16820,16810,16820,16810,171
20230727,145700,1173534650,16810,16800,16810,16800,491
20230727,145600,1165285750,16800,16800,16800,16800,1630
20230727,145500,1137901750,16800,16800,16800,16800,5
20230727,145400,1137817750,16800,16760,16800,16760,102
20230727,145300,1136105200,16750,16730,16750,16730,354
20230727,145200,1130181700,16750,16730,16750,16730,23
20230727,145100,1129796890,16730,16750,16750,16730,6
20230727,145000,1129696410,16740,16740,16740,16740,1389
20230727,144900,1106444550,16740,16740,16740,16740,30
20230727,144800,1105942350,16740,16750,16750,16740,5
20230727,144700,1105858630,16760,16760,16760,16760,8
20230727,144600,1105724550,16740,16750,16760,16740,61
20230727,144500,1104702220,16720,16710,16760,16710,91
20230727,144400,1103177510,16690,16660,16690,16660,589
20230727,144300,1093348180,16690,16660,16690,16660,252
20230727,144200,1089142450,16670,16650,16680,16650,786
20230727,144100,1076038310,16650,16650,16650,16650,12
20230727,144000,1075838510,16660,16640,16660,16640,12
20230727,143900,1075638680,16640,16630,16660,16630,291
20230727,143800,1070798050,16630,16630,16630,16630,5
20230727,143700,1070714900,16630,16630,16630,16600,1363
20230727,143600,1048059390,16630,16630,16630,16630,3672
20230727,143500,986994030,16630,16660,16660,16630,1478
20230727,143400,962389320,16660,16670,16670,16660,325
20230727,143300,956973230,16670,16670,16670,16670,20
20230727,143200,956639830,16680,16680,16680,16680,4
20230727,143100,956573110,16690,16690,16690,16690,200
20230727,143000,953235110,16700,16700,16760,16700,4
20230727,142900,953168190,16670,16670,16670,16670,1
20230727,142800,953151520,16670,16710,16710,16650,1163
20230727,142700,933771740,16690,16750,16750,16660,1566
20230727,142600,907641510,16750,16770,16770,16750,1518
20230727,142500,882214630,16770,16770,16770,16770,1
20230727,142400,882197860,16770,16770,16770,16770,1
20230727,142300,882181090,16750,16750,16750,16750,0
20230727,142200,882181090,16750,16790,16790,16750,161
20230727,142100,879482770,16800,16820,16820,16800,36
20230727,142000,878877950,16800,16800,16800,16800,3
20230727,141900,878827550,16820,16820,16820,16820,1
20230727,141800,878810730,16820,16820,16820,16820,0
20230727,141700,878810730,16820,16810,16820,16810,20
20230727,141600,878474430,16860,16860,16860,16860,0
20230727,141500,878474430,16860,16860,16860,16860,0
20230727,141400,878474430,16860,16860,16860,16860,0
20230727,141300,878474430,16860,16820,16860,16820,5
20230727,141200,878390240,16810,16810,16810,16810,4
20230727,141100,878323000,16830,16840,16840,16830,875
20230727,141000,863596240,16870,16870,16870,16870,0
20230727,140900,863596240,16870,16880,16880,16870,2
20230727,140800,863562490,16880,16880,16880,16880,16
20230727,140700,863292410,16880,16880,16880,16880,1
20230727,140600,863275530,16880,16860,16880,16860,31
20230727,140500,862752400,16860,16860,16860,16860,102
20230727,140400,861032680,16840,16840,16840,16840,1
20230727,140300,861015840,16860,16860,16860,16860,0
20230727,140200,861015840,16860,16860,16860,16860,1
20230727,140100,860998980,16860,16860,16860,16860,1
20230727,140000,860982120,16860,16840,16860,16840,9
20230727,135900,860830480,16830,16830,16830,16830,0
20230727,135800,860830480,16830,16810,16830,16810,377
20230727,135700,854485590,16810,16810,16810,16810,17
20230727,135600,854199820,16830,16830,16830,16830,0
20230727,135500,854199820,16830,16830,16830,16830,0
20230727,135400,854199820,16830,16830,16830,16830,0
20230727,135300,854199820,16830,16830,16830,16810,103
20230727,135200,852466550,16830,16830,16830,16830,4
20230727,135100,852399230,16820,16800,16820,16800,23
20230727,135000,852012470,16820,16820,16820,16820,0
20230727,134900,852012470,16820,16820,16820,16820,0
20230727,134800,852012470,16820,16820,16820,16820,0
20230727,134700,852012470,16820,16820,16820,16820,0
20230727,134600,852012470,16820,16820,16820,16820,0
20230727,134500,852012470,16820,16810,16820,16810,2
20230727,134400,851978840,16800,16800,16800,16800,1
20230727,134300,851962040,16780,16780,16780,16780,10
20230727,134200,851794240,16880,16880,16880,16880,0
20230727,134100,851794240,16880,16880,16880,16880,0
20230727,134000,851794240,16880,16800,16880,16800,6
20230727,133900,851693040,16880,16790,16880,16790,27
20230727,133800,851237370,16880,16880,16880,16880,0
20230727,133700,851237370,16880,16790,16880,16790,54
20230727,133600,850326030,16790,16790,16790,16790,2
20230727,133500,850292450,16800,16800,16800,16800,0
20230727,133400,850292450,16800,16800,16800,16800,0
20230727,133300,850292450,16800,16790,16800,16790,200
20230727,133200,846932460,16770,16700,16770,16700,129
20230727,133100,844769850,16700,16700,16700,16700,22
20230727,133000,844402450,16750,16680,16750,16680,102
20230727,132900,842701000,16700,16700,16750,16700,8
20230727,132800,842567300,16700,16700,16700,16700,5
20230727,132700,842483800,16750,16740,16750,16700,52
20230727,132600,841613110,16740,16740,16740,16740,0
20230727,132500,841613110,16740,16720,16740,16720,7
20230727,132400,841496050,16710,16710,16710,16710,150
20230727,132300,838989550,16720,16720,16720,16720,0
20230727,132200,838989550,16720,16720,16720,16720,0
20230727,132100,838989550,16720,16680,16720,16680,19
20230727,132000,838672570,16720,16680,16720,16680,142
20230727,131900,836299450,16680,16680,16680,16680,0
20230727,131800,836299450,16680,16680,16680,16680,74
20230727,131700,835065130,16720,16720,16720,16720,0
20230727,131600,835065130,16720,16660,16720,16650,372
20230727,131500,828871040,16660,16680,16680,16660,212
20230727,131400,825337180,16700,16700,16700,16700,149
20230727,131300,822848880,16700,16700,16700,16700,300
20230727,131200,817838880,16700,16700,16700,16700,200
20230727,131100,814498880,16700,16700,16700,16700,100
20230727,131000,812828880,16700,16700,16700,16700,142
20230727,130900,810457480,16700,16700,16700,16700,50
20230727,130800,809622480,16700,16700,16700,16700,11
20230727,130700,809438780,16730,16730,16730,16730,39
20230727,130600,808786310,16730,16730,16730,16730,0
20230727,130500,808786310,16730,16730,16730,16730,0
20230727,130400,808786310,16730,16730,16730,16730,60
20230727,130300,807782510,16720,16720,16720,16720,0
20230727,130200,807782510,16720,16720,16720,16720,0
20230727,130100,807782510,16720,16720,16720,16720,0
20230727,130000,807782510,16720,16720,16720,16720,0
20230727,125900,807782510,16720,16720,16720,16720,131
20230727,125800,805592190,16730,16730,16730,16730,0
20230727,125700,805592190,16730,16730,16730,16730,0
20230727,125600,805592190,16730,16700,16730,16700,233
20230727,125500,801696430,16700,16700,16700,16700,59
20230727,125400,800711130,16720,16720,16720,16720,0
20230727,125300,800711130,16720,16720,16720,16720,0
20230727,125200,800711130,16720,16720,16720,16720,0
20230727,125100,800711130,16720,16700,16750,16700,175
20230727,125000,797788500,16700,16700,16700,16700,1662
20230727,124900,770033100,16700,16700,16700,16700,0
20230727,124800,770033100,16700,16700,16700,16700,2
20230727,124700,769999700,16750,16700,16750,16700,218
20230727,124600,766356300,16700,16700,16700,16700,4
20230727,124500,766289500,16700,16680,16700,16680,3082
20230727,124400,714824890,16680,16690,16690,16680,14
20230727,124300,714591340,16700,16700,16700,16700,3
20230727,124200,714541240,16700,16700,16700,16700,52
20230727,124100,713672840,16700,16700,16700,16700,1
20230727,124000,713656140,16680,16680,16680,16680,0
20230727,123900,713656140,16680,16680,16680,16680,1
20230727,123800,713639460,16660,16660,16660,16660,1
20230727,123700,713622800,16660,16660,16660,16660,0
20230727,123600,713622800,16660,16620,16660,16620,310
20230727,123500,708464420,16640,16620,16640,16620,3
20230727,123400,708414520,16640,16640,16640,16640,0
20230727,123300,708414520,16640,16620,16640,16620,2
20230727,123200,708381260,16610,16610,16610,16610,90
20230727,123100,706886360,16610,16610,16610,16610,0
20230727,123000,706886360,16610,16610,16610,16610,1
20230727,122900,706869750,16590,16610,16610,16590,301
20230727,122800,701876140,16590,16610,16610,16590,115
20230727,122700,699968070,16630,16630,16630,16630,0
20230727,122600,699968070,16630,16630,16630,16630,1
20230727,122500,699951440,16610,16610,16610,16610,1
20230727,122400,699934830,16610,16610,16610,16610,1
20230727,122300,699918220,16600,16600,16600,16600,0
20230727,122200,699918220,16600,16620,16620,16600,268
20230727,122100,695465920,16640,16640,16640,16640,0
20230727,122000,695465920,16640,16640,16640,16640,0
20230727,121900,695465920,16640,16640,16640,16640,0
20230727,121800,695465920,16640,16640,16640,16640,1
20230727,121700,695449280,16620,16620,16620,16620,88
20230727,121600,693986720,16620,16640,16650,16620,97
20230727,121500,692372820,16650,16650,16650,16650,0
20230727,121400,692372820,16650,16630,16650,16630,472
20230727,121300,684515170,16650,16650,16650,16650,336
20230727,121200,678920770,16650,16700,16700,16650,1181
20230727,121100,659213580,16700,16720,16740,16700,51
20230727,121000,658361580,16740,16720,16740,16720,25
20230727,120900,657943100,16750,16720,16750,16720,2
20230727,120800,657909630,16700,16740,16740,16700,1372
20230727,120700,634968720,16750,16750,16750,16750,0
20230727,120600,634968720,16750,16750,16750,16750,0
20230727,120500,634968720,16750,16750,16750,16750,51
20230727,120400,634114470,16750,16750,16750,16750,0
20230727,120300,634114470,16750,16750,16750,16750,0
20230727,120200,634114470,16750,16750,16750,16750,20
20230727,120100,633779470,16760,16770,16770,16760,226
20230727,120000,629989710,16760,16760,16760,16760,0
20230727,115900,629989710,16760,16760,16760,16760,0
20230727,115800,629989710,16760,16760,16760,16760,1
20230727,115700,629972950,16740,16740,16740,16740,0
20230727,115600,629972950,16740,16740,16740,16740,0
20230727,115500,629972950,16740,16740,16740,16740,34
20230727,115400,629403790,16740,16740,16740,16740,600
20230727,115300,619359790,16740,16740,16740,16740,136
20230727,115200,617083150,16750,16750,16750,16750,199
20230727,115100,613749900,16750,16750,16750,16750,0
20230727,115000,613749900,16750,16750,16750,16750,0
20230727,114900,613749900,16750,16750,16750,16750,0
20230727,114800,613749900,16750,16750,16750,16750,0
20230727,114700,613749900,16750,16750,16750,16750,1
20230727,114600,613733150,16750,16750,16750,16750,0
20230727,114500,613733150,16750,16750,16750,16750,3
20230727,114400,613682900,16730,16750,16750,16730,251
20230727,114300,609479650,16750,16750,16750,16750,0
20230727,114200,609479650,16750,16750,16750,16750,1
20230727,114100,609462900,16730,16730,16730,16730,1
20230727,114000,609446170,16740,16740,16740,16740,50
20230727,113900,608609170,16800,16760,16800,16760,2
20230727,113800,608575610,16740,16770,16770,16740,75
20230727,113700,607319720,16790,16790,16790,16790,0
20230727,113600,607319720,16790,16790,16790,16790,1
20230727,113500,607302930,16770,16770,16770,16770,5
20230727,113400,607219080,16770,16770,16780,16770,4
20230727,113300,607151990,16780,16720,16780,16720,22
20230727,113200,606782950,16730,16720,16740,16720,428
20230727,113100,599618270,16780,16780,16780,16780,0
20230727,113000,599618270,16780,16720,16780,16700,253
20230727,112900,595388070,16720,16770,16770,16700,1386
20230727,112800,572216950,16780,16790,16790,16780,45
20230727,112700,571461820,16790,16800,16800,16790,318
20230727,112600,566121050,16810,16810,16810,16810,0
20230727,112500,566121050,16810,16810,16810,16810,0
20230727,112400,566121050,16810,16810,16810,16810,0
20230727,112300,566121050,16810,16810,16810,16810,2
20230727,112200,566087430,16810,16810,16810,16810,0
20230727,112100,566087430,16810,16810,16810,16810,0
20230727,112000,566087430,16810,16860,16860,16810,863
20230727,111900,551572200,16860,16860,16950,16860,3
20230727,111800,551521530,16840,16840,16840,16840,10
20230727,111700,551353130,16830,16830,16830,16830,0
20230727,111600,551353130,16830,16830,16830,16830,39
20230727,111500,550696760,16860,16860,16860,16860,0
20230727,111400,550696760,16860,16830,16870,16830,611
20230727,111300,540392220,16850,16830,16940,16830,117
20230727,111200,538412040,16810,16940,16940,16700,2687
20230727,111100,493222550,16980,16980,16980,16980,0
20230727,111000,493222550,16980,16980,16980,16980,0
20230727,110900,493222550,16980,16960,16980,16960,100
20230727,110800,491524610,16960,16960,16980,16960,4
20230727,110700,491456750,16980,16980,16980,16980,0
20230727,110600,491456750,16980,16970,16980,16960,184
20230727,110500,488335130,16970,16980,16980,16970,11
20230727,110400,488148450,16970,16970,16970,16970,0
20230727,110300,488148450,16970,16970,16970,16970,0
20230727,110200,488148450,16970,16970,16970,16970,0
20230727,110100,488148450,16970,16970,16970,16970,1
20230727,110000,488131480,16980,16980,16980,16980,0
20230727,105900,488131480,16980,16980,16980,16980,0
20230727,105800,488131480,16980,16960,16980,16960,125
20230727,105700,486010700,16980,16990,16990,16980,29
20230727,105600,485518190,16990,16980,17050,16980,3
20230727,105500,485467170,17050,16980,17050,16980,99
20230727,105400,483779370,16960,16960,16960,16960,0
20230727,105300,483779370,16960,16960,16960,16960,0
20230727,105200,483779370,16960,16960,16960,16960,0
20230727,105100,483779370,16960,16960,16960,16960,98
20230727,105000,482117290,16960,16960,16960,16960,2
20230727,104900,482083370,17040,16950,17040,16950,3
20230727,104800,482032420,16930,16930,16930,16930,1
20230727,104700,482015490,17040,17040,17040,17040,0
20230727,104600,482015490,17040,16920,17040,16920,2
20230727,104500,481981530,16920,16900,16920,16900,6
20230727,104400,481880030,16900,16910,16910,16890,3001
20230727,104300,431174010,16930,16930,16930,16930,0
20230727,104200,431174010,16930,16930,16930,16930,7
20230727,104100,431055500,16930,16930,16930,16930,0
20230727,104000,431055500,16930,16930,16930,16930,0
20230727,103900,431055500,16930,16930,17000,16930,216
20230727,103800,427398550,16910,16980,16980,16910,571
20230727,103700,417722920,17000,17030,17030,16980,1001
20230727,103600,400723710,17050,17050,17050,17050,58
20230727,103500,399734810,17050,17050,17050,17050,0
20230727,103400,399734810,17050,17030,17050,17030,2
20230727,103300,399700730,17080,17020,17080,17020,50
20230727,103200,398847410,17020,17010,17020,17010,4
20230727,103100,398779360,17010,16990,17010,16990,885
20230727,103000,383737350,16990,17020,17020,16990,438
20230727,102900,376289090,17040,17020,17040,17020,26
20230727,102800,375846550,17030,17030,17030,17030,123
20230727,102700,373751860,17030,17030,17030,17030,8
20230727,102600,373615620,17030,17030,17030,17030,1
20230727,102500,373598590,17010,17030,17030,17010,25
20230727,102400,373173320,17010,17010,17020,17000,57
20230727,102300,372204040,17000,17000,17000,17000,0
20230727,102200,372204040,17000,17020,17050,17000,113
20230727,102100,370282190,17000,17000,17000,17000,11
20230727,102000,370095190,17000,17020,17020,17000,54
20230727,101900,369176130,17030,17030,17030,17030,43
20230727,101800,368443840,17050,17070,17070,17050,145
20230727,101700,365970150,17070,17070,17070,17070,10
20230727,101600,365799450,17060,17060,17060,17060,0
20230727,101500,365799450,17060,17060,17060,17060,1
20230727,101400,365782390,17060,17060,17060,17060,0
20230727,101300,365782390,17060,17060,17060,17060,0
20230727,101200,365782390,17060,17060,17060,17060,19
20230727,101100,365458250,17060,17060,17060,17060,15
20230727,101000,365202350,17050,17050,17110,17050,83
20230727,100900,363787140,17050,17050,17050,17050,14
20230727,100800,363548440,17050,17050,17050,17050,0
20230727,100700,363548440,17050,17050,17110,17050,4
20230727,100600,363480180,17030,17030,17030,17030,1
20230727,100500,363463150,17030,17080,17080,17030,405
20230727,100400,356558420,17090,17100,17100,17090,172
20230727,100300,353617270,17110,17110,17110,17110,24
20230727,100200,353206630,17100,17100,17100,17100,0
20230727,100100,353206630,17100,17080,17100,17080,256
20230727,100000,348829070,17080,17150,17150,17060,10
20230727,095900,348658020,17140,17110,17140,17050,1241
20230727,095800,327479570,17110,17100,17110,17100,37
20230727,095700,326846600,17100,17110,17140,17090,599
20230727,095600,316586100,17090,17080,17110,17070,124
20230727,095500,314467980,17080,17110,17110,17080,128
20230727,095400,312278620,17110,17110,17110,17110,98
20230727,095300,310601840,17100,17100,17150,17100,97
20230727,095200,308940950,17100,17110,17110,17100,275
20230727,095100,304235760,17100,17070,17100,17070,347
20230727,095000,298304630,17070,17070,17070,17070,156
20230727,094900,295641710,17070,17070,17070,17070,140
20230727,094800,293251910,17070,17060,17070,17060,1005
20230727,094700,276102860,17060,17030,17060,17020,1192
20230727,094600,255787130,17020,16990,17050,16990,162
20230727,094500,253030970,16990,16950,17000,16950,1891
20230727,094400,220886150,16950,16920,16980,16920,702
20230727,094300,208985440,16910,16900,16910,16900,68
20230727,094200,207835950,16900,16890,16900,16890,492
20230727,094100,199521390,16890,16890,16920,16890,69
20230727,094000,198355260,16900,16860,16900,16860,114
20230727,093900,196430160,16860,16850,16890,16850,5
20230727,093800,196345860,16850,16830,16890,16820,884
20230727,093700,181427440,16810,16820,16830,16810,15
20230727,093600,181175260,16810,16820,16820,16810,120
20230727,093500,179158030,16820,16780,16820,16770,205
20230727,093400,175715790,16780,16780,16780,16780,46
20230727,093300,174943910,16770,16770,16790,16760,418
20230727,093200,167937460,16760,16750,16780,16750,33
20230727,093100,167384320,16740,16730,16740,16730,322
20230727,093000,161995200,16740,16810,16810,16740,342
20230727,092900,156254010,16810,16830,16830,16810,222
20230727,092800,152518310,16830,16850,16850,16830,294
20230727,092700,147565190,16850,16850,16850,16850,128
20230727,092600,145408390,16850,16850,16850,16850,2
20230727,092500,145374690,16860,16850,16860,16850,33
20230727,092400,144818350,16850,16840,16850,16840,135
20230727,092300,142543890,16830,16830,16830,16830,3
20230727,092200,142493400,16810,16810,16810,16810,16
20230727,092100,142224440,16790,16760,16810,16760,203
20230727,092000,138813160,16750,16750,16810,16750,319
20230727,091900,133455060,16730,16680,16730,16680,267
20230727,091800,128990130,16770,16770,16770,16770,0
20230727,091700,128990130,16770,16870,16870,16770,1619
20230727,091600,101750100,16870,16860,16870,16860,89
20230727,091500,100248760,16870,16880,16880,16870,267
20230727,091400,95744030,16880,16880,16890,16880,537
20230727,091300,86676780,16880,16790,16880,16790,297
20230727,091200,81680590,16790,16770,16790,16770,129
20230727,091100,79515440,16750,16730,16750,16730,115
20230727,091000,77590190,16640,16590,16760,16590,429
20230727,090900,70411260,16590,16770,16770,16530,960
20230727,090800,54462900,16890,16760,16900,16740,2175
20230727,090700,17892800,16800,16760,16800,16750,86
20230727,090600,16449110,16750,16760,16760,16750,115
20230727,090500,14521860,16750,16740,16750,16740,46
20230727,090400,13751460,16710,16750,16750,16710,265
20230727,090300,9316330,16750,16680,16750,16680,120
20230727,090200,7309920,16690,16690,16690,16690,0
20230727,090100,7309920,16690,16680,16690,16680,31
20230727,090000,6792830,16690,16690,16690,16690,407