KissMeData/045100/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,191700,1464219930,16190,16190,16190,16190,3228
20230727,191600,1464219930,16190,16190,16190,16190,0
20230727,191500,1464219930,16190,16190,16190,16190,0
20230727,191400,1464219930,16190,16190,16190,16190,0
20230727,191300,1464219930,16190,16190,16190,16190,0
20230727,191200,1464219930,16190,16190,16190,16190,0
20230727,191100,1464219930,16190,16190,16190,16190,0
20230727,191000,1464219930,16190,16190,16190,16190,0
20230727,190900,1464219930,16190,16190,16190,16190,0
20230727,190800,1464219930,16190,16190,16190,16190,0
20230727,190700,1464219930,16190,16190,16190,16190,0
20230727,190600,1464219930,16190,16190,16190,16190,0
20230727,190500,1464219930,16190,16190,16190,16190,0
20230727,190400,1464219930,16190,16190,16190,16190,0
20230727,190300,1464219930,16190,16190,16190,16190,0
20230727,190200,1464219930,16190,16190,16190,16190,0
20230727,190100,1464219930,16190,16190,16190,16190,0
20230727,190000,1464219930,16190,16190,16190,16190,0
20230727,185900,1464219930,16190,16190,16190,16190,0
20230727,185800,1464219930,16190,16190,16190,16190,0
20230727,185700,1464219930,16190,16190,16190,16190,0
20230727,185600,1464219930,16190,16190,16190,16190,0
20230727,185500,1464219930,16190,16190,16190,16190,0
20230727,185400,1464219930,16190,16190,16190,16190,0
20230727,185300,1464219930,16190,16190,16190,16190,0
20230727,185200,1464219930,16190,16190,16190,16190,0
20230727,185100,1464219930,16190,16190,16190,16190,0
20230727,185000,1464219930,16190,16190,16190,16190,0
20230727,184900,1464219930,16190,16190,16190,16190,0
20230727,184800,1464219930,16190,16190,16190,16190,0
20230727,184700,1464219930,16190,16190,16190,16190,3228
20230727,184600,1464219930,16190,16190,16190,16190,0
20230727,184500,1464219930,16190,16190,16190,16190,0
20230727,184400,1464219930,16190,16190,16190,16190,0
20230727,184300,1464219930,16190,16190,16190,16190,0
20230727,184200,1464219930,16190,16190,16190,16190,0
20230727,184100,1464219930,16190,16190,16190,16190,0
20230727,184000,1464219930,16190,16190,16190,16190,0
20230727,183900,1464219930,16190,16190,16190,16190,0
20230727,183800,1464219930,16190,16190,16190,16190,0
20230727,183700,1464219930,16190,16190,16190,16190,0
20230727,183600,1464219930,16190,16190,16190,16190,0
20230727,183500,1464219930,16190,16190,16190,16190,0
20230727,183400,1464219930,16190,16190,16190,16190,0
20230727,183300,1464219930,16190,16190,16190,16190,0
20230727,183200,1464219930,16190,16190,16190,16190,0
20230727,183100,1464219930,16190,16190,16190,16190,0
20230727,183000,1464219930,16190,16190,16190,16190,0
20230727,182900,1464219930,16190,16190,16190,16190,0
20230727,182800,1464219930,16190,16190,16190,16190,0
20230727,182700,1464219930,16190,16190,16190,16190,0
20230727,182600,1464219930,16190,16190,16190,16190,0
20230727,182500,1464219930,16190,16190,16190,16190,0
20230727,182400,1464219930,16190,16190,16190,16190,0
20230727,182300,1464219930,16190,16190,16190,16190,0
20230727,182200,1464219930,16190,16190,16190,16190,0
20230727,182100,1464219930,16190,16190,16190,16190,0
20230727,182000,1464219930,16190,16190,16190,16190,0
20230727,181900,1464219930,16190,16190,16190,16190,0
20230727,181800,1464219930,16190,16190,16190,16190,0
20230727,181700,1464219930,16190,16190,16190,16190,3228
20230727,181600,1464219930,16190,16190,16190,16190,0
20230727,181500,1464219930,16190,16190,16190,16190,0
20230727,181400,1464219930,16190,16190,16190,16190,0
20230727,181300,1464219930,16190,16190,16190,16190,0
20230727,181200,1464219930,16190,16190,16190,16190,0
20230727,181100,1464219930,16190,16190,16190,16190,0
20230727,181000,1464219930,16190,16190,16190,16190,0
20230727,180900,1464219930,16190,16190,16190,16190,0
20230727,180800,1464219930,16190,16190,16190,16190,0
20230727,180700,1464219930,16190,16190,16190,16190,0
20230727,180600,1464219930,16190,16190,16190,16190,0
20230727,180500,1464219930,16190,16190,16190,16190,0
20230727,180400,1464219930,16190,16190,16190,16190,0
20230727,180300,1464219930,16190,16190,16190,16190,0
20230727,180200,1464219930,16190,16190,16190,16190,0
20230727,180100,1464219930,16190,16190,16190,16190,0
20230727,180000,1464219930,16190,16190,16190,16190,0
20230727,175900,1464219930,16190,16190,16190,16190,0
20230727,175800,1464219930,16190,16190,16190,16190,0
20230727,175700,1464219930,16190,16190,16190,16190,0
20230727,175600,1464219930,16190,16190,16190,16190,0
20230727,175500,1464219930,16190,16190,16190,16190,0
20230727,175400,1464219930,16190,16190,16190,16190,0
20230727,175300,1464219930,16190,16190,16190,16190,0
20230727,175200,1464219930,16190,16190,16190,16190,0
20230727,175100,1464219930,16190,16190,16190,16190,0
20230727,175000,1464219930,16190,16190,16190,16190,0
20230727,174900,1464219930,16190,16190,16190,16190,0
20230727,174800,1464219930,16190,16190,16190,16190,0
20230727,174700,1464219930,16190,16190,16190,16190,3228
20230727,174600,1464219930,16190,16190,16190,16190,0
20230727,174500,1464219930,16190,16190,16190,16190,0
20230727,174400,1464219930,16190,16190,16190,16190,0
20230727,174300,1464219930,16190,16190,16190,16190,0
20230727,174200,1464219930,16190,16190,16190,16190,0
20230727,174100,1464219930,16190,16190,16190,16190,0
20230727,174000,1464219930,16190,16190,16190,16190,0
20230727,173900,1464219930,16190,16190,16190,16190,0
20230727,173800,1464219930,16190,16190,16190,16190,0
20230727,173700,1464219930,16190,16190,16190,16190,0
20230727,173600,1464219930,16190,16190,16190,16190,0
20230727,173500,1464219930,16190,16190,16190,16190,0
20230727,173400,1464219930,16190,16190,16190,16190,0
20230727,173300,1464219930,16190,16190,16190,16190,0
20230727,173200,1464219930,16190,16190,16190,16190,0
20230727,173100,1464219930,16190,16190,16190,16190,0
20230727,173000,1464219930,16190,16190,16190,16190,0
20230727,172900,1464219930,16190,16190,16190,16190,0
20230727,172800,1464219930,16190,16190,16190,16190,0
20230727,172700,1464219930,16190,16190,16190,16190,0
20230727,172600,1464219930,16190,16190,16190,16190,0
20230727,172500,1464219930,16190,16190,16190,16190,0
20230727,172400,1464219930,16190,16190,16190,16190,0
20230727,172300,1464219930,16190,16190,16190,16190,0
20230727,172200,1464219930,16190,16190,16190,16190,0
20230727,172100,1464219930,16190,16190,16190,16190,0
20230727,172000,1464219930,16190,16190,16190,16190,0
20230727,171900,1464219930,16190,16190,16190,16190,0
20230727,171800,1464219930,16190,16190,16190,16190,0
20230727,171700,1464219930,16190,16190,16190,16190,3228
20230727,171600,1464219930,16190,16190,16190,16190,0
20230727,171500,1464219930,16190,16190,16190,16190,0
20230727,171400,1464219930,16190,16190,16190,16190,0
20230727,171300,1464219930,16190,16190,16190,16190,0
20230727,171200,1464219930,16190,16190,16190,16190,0
20230727,171100,1464219930,16190,16190,16190,16190,0
20230727,171000,1464219930,16190,16190,16190,16190,0
20230727,170900,1464219930,16190,16190,16190,16190,0
20230727,170800,1464219930,16190,16190,16190,16190,0
20230727,170700,1464219930,16190,16190,16190,16190,0
20230727,170600,1464219930,16190,16190,16190,16190,0
20230727,170500,1464219930,16190,16190,16190,16190,0
20230727,170400,1464219930,16190,16190,16190,16190,0
20230727,170300,1464219930,16190,16190,16190,16190,0
20230727,170200,1464219930,16190,16190,16190,16190,0
20230727,170100,1464219930,16190,16190,16190,16190,0
20230727,170000,1464219930,16190,16190,16190,16190,0
20230727,165900,1464219930,16190,16190,16190,16190,0
20230727,165800,1464219930,16190,16190,16190,16190,0
20230727,165700,1464219930,16190,16190,16190,16190,0
20230727,165600,1464219930,16190,16190,16190,16190,0
20230727,165500,1464219930,16190,16190,16190,16190,0
20230727,165400,1464219930,16190,16190,16190,16190,0
20230727,165300,1464219930,16190,16190,16190,16190,0
20230727,165200,1464219930,16190,16190,16190,16190,0
20230727,165100,1464219930,16190,16190,16190,16190,0
20230727,165000,1464219930,16190,16190,16190,16190,0
20230727,164900,1464219930,16190,16190,16190,16190,0
20230727,164800,1464219930,16190,16190,16190,16190,0
20230727,164700,1464219930,16190,16190,16190,16190,3228
20230727,164600,1464219930,16190,16190,16190,16190,0
20230727,164500,1464219930,16190,16190,16190,16190,0
20230727,164400,1464219930,16190,16190,16190,16190,0
20230727,164300,1464219930,16190,16190,16190,16190,0
20230727,164200,1464219930,16190,16190,16190,16190,0
20230727,164100,1464219930,16190,16190,16190,16190,0
20230727,164000,1464219930,16190,16190,16190,16190,0
20230727,163900,1464219930,16190,16190,16190,16190,0
20230727,163800,1464219930,16190,16190,16190,16190,0
20230727,163700,1464219930,16190,16190,16190,16190,0
20230727,163600,1464219930,16190,16190,16190,16190,0
20230727,163500,1464219930,16190,16190,16190,16190,0
20230727,163400,1464219930,16190,16190,16190,16190,0
20230727,163300,1464219930,16190,16190,16190,16190,0
20230727,163200,1464219930,16190,16190,16190,16190,0
20230727,163100,1464219930,16190,16190,16190,16190,0
20230727,163000,1464219930,16190,16190,16190,16190,0
20230727,162900,1464219930,16190,16190,16190,16190,0
20230727,162800,1464219930,16190,16190,16190,16190,0
20230727,162700,1464219930,16190,16190,16190,16190,0
20230727,162600,1464219930,16190,16190,16190,16190,0
20230727,162500,1464219930,16190,16190,16190,16190,0
20230727,162400,1464219930,16190,16190,16190,16190,0
20230727,162300,1464219930,16190,16190,16190,16190,0
20230727,162200,1464219930,16190,16190,16190,16190,0
20230727,162100,1464219930,16190,16190,16190,16190,0
20230727,162000,1464219930,16190,16190,16190,16190,0
20230727,161900,1464219930,16190,16190,16190,16190,0
20230727,161800,1464219930,16190,16190,16190,16190,0
20230727,161700,1464219930,16190,16190,16190,16190,3228
20230727,161600,1464219930,16190,16190,16190,16190,0
20230727,161500,1464219930,16190,16190,16190,16190,0
20230727,161400,1464219930,16190,16190,16190,16190,0
20230727,161300,1464219930,16190,16190,16190,16190,0
20230727,161200,1464219930,16190,16190,16190,16190,0
20230727,161100,1464219930,16190,16190,16190,16190,0
20230727,161000,1464219930,16190,16190,16190,16190,0
20230727,160900,1464219930,16190,16190,16190,16190,0
20230727,160800,1464219930,16190,16190,16190,16190,0
20230727,160700,1464219930,16190,16190,16190,16190,0
20230727,160600,1464219930,16190,16190,16190,16190,0
20230727,160500,1464219930,16190,16190,16190,16190,0
20230727,160400,1464219930,16190,16190,16190,16190,0
20230727,160300,1464219930,16190,16190,16190,16190,0
20230727,160200,1464219930,16190,16190,16190,16190,0
20230727,160100,1464219930,16190,16190,16190,16190,0
20230727,160000,1464219930,16190,16190,16190,16190,0
20230727,155900,1464219930,16190,16190,16190,16190,0
20230727,155800,1464219930,16190,16190,16190,16190,0
20230727,155700,1464219930,16190,16190,16190,16190,0
20230727,155600,1464219930,16190,16190,16190,16190,0
20230727,155500,1464219930,16190,16190,16190,16190,0
20230727,155400,1464219930,16190,16190,16190,16190,0
20230727,155300,1464219930,16190,16190,16190,16190,0
20230727,155200,1464219930,16190,16190,16190,16190,0
20230727,155100,1464219930,16190,16190,16190,16190,0
20230727,155000,1464219930,16190,16190,16190,16190,0
20230727,154900,1464219930,16190,16190,16190,16190,0
20230727,154800,1464219930,16190,16190,16190,16190,0
20230727,154700,1464219930,16190,16190,16190,16190,3228
20230727,154600,1464219930,16190,16190,16190,16190,0
20230727,154500,1464219930,16190,16190,16190,16190,0
20230727,154400,1464219930,16190,16190,16190,16190,0
20230727,154300,1464219930,16190,16190,16190,16190,0
20230727,154200,1464219930,16190,16190,16190,16190,0
20230727,154100,1464219930,16190,16190,16190,16190,0
20230727,154000,1464219930,16190,16190,16190,16190,0
20230727,153900,1464219930,16190,16190,16190,16190,0
20230727,153800,1464219930,16190,16190,16190,16190,0
20230727,153700,1464219930,16190,16190,16190,16190,0
20230727,153600,1464219930,16190,16190,16190,16190,0
20230727,153500,1464219930,16190,16190,16190,16190,0
20230727,153400,1464219930,16190,16190,16190,16190,0
20230727,153300,1464219930,16190,16190,16190,16190,0
20230727,153200,1464219930,16190,16190,16190,16190,0
20230727,153100,1464219930,16190,16190,16190,16190,0
20230727,153000,1464219930,16190,16190,16190,16190,3228
20230727,152900,1411958610,16190,16190,16190,16190,0
20230727,152800,1411958610,16190,16190,16190,16190,0
20230727,152700,1411958610,16190,16190,16190,16190,0
20230727,152600,1411958610,16190,16190,16190,16190,0
20230727,152500,1411958610,16190,16190,16190,16190,0
20230727,152400,1411958610,16190,16190,16190,16190,0
20230727,152300,1411958610,16190,16190,16190,16190,0
20230727,152200,1411958610,16190,16190,16190,16190,0
20230727,152100,1411958610,16190,16190,16190,16190,0
20230727,152000,1411958610,16190,16190,16190,16190,0
20230727,151900,1411958610,16190,16200,16210,16190,592
20230727,151800,1402368250,16210,16200,16210,16200,710
20230727,151700,1390863030,16200,16200,16200,16200,206
20230727,151600,1387525830,16210,16210,16210,16180,826
20230727,151500,1374145950,16210,16200,16210,16200,332
20230727,151400,1368767120,16200,16190,16200,16190,506
20230727,151300,1360574330,16180,16180,16190,16180,108
20230727,151200,1358825890,16180,16190,16190,16180,224
20230727,151100,1355201430,16190,16190,16190,16190,0
20230727,151000,1355201430,16190,16190,16190,16190,20
20230727,150900,1354877630,16200,16170,16200,16170,358
20230727,150800,1349085860,16170,16170,16170,16170,63
20230727,150700,1348067150,16170,16170,16170,16170,33
20230727,150600,1347533540,16170,16180,16180,16170,44
20230727,150500,1346821680,16170,16170,16170,16170,7
20230727,150400,1346708490,16180,16180,16180,16180,2
20230727,150300,1346676130,16170,16180,16180,16170,51
20230727,150200,1345851070,16170,16170,16170,16170,2
20230727,150100,1345818730,16190,16170,16190,16170,467
20230727,150000,1338267300,16170,16170,16170,16170,240
20230727,145900,1334386500,16180,16200,16200,16180,441
20230727,145800,1327248860,16200,16200,16200,16200,120
20230727,145700,1325304860,16200,16200,16200,16200,0
20230727,145600,1325304860,16200,16190,16200,16190,107
20230727,145500,1323572460,16210,16210,16210,16210,0
20230727,145400,1323572460,16210,16210,16210,16210,30
20230727,145300,1323086160,16210,16190,16210,16190,29
20230727,145200,1322616530,16180,16180,16190,16180,40
20230727,145100,1321969020,16180,16180,16180,16180,0
20230727,145000,1321969020,16180,16190,16190,16180,17
20230727,144900,1321693870,16190,16190,16190,16190,132
20230727,144800,1319556790,16180,16180,16180,16180,55
20230727,144700,1318666890,16190,16180,16190,16180,168
20230727,144600,1315947420,16190,16190,16190,16190,217
20230727,144500,1312434190,16200,16210,16210,16200,379
20230727,144400,1306293600,16210,16210,16210,16210,0
20230727,144300,1306293600,16210,16200,16210,16200,110
20230727,144200,1304510600,16200,16220,16220,16200,122
20230727,144100,1302534080,16220,16210,16220,16210,100
20230727,144000,1300912210,16210,16210,16210,16210,23
20230727,143900,1300539380,16210,16220,16220,16210,2
20230727,143800,1300506950,16210,16210,16210,16210,1
20230727,143700,1300490740,16200,16200,16220,16200,550
20230727,143600,1291573300,16200,16200,16200,16200,123
20230727,143500,1289580700,16200,16200,16200,16200,3
20230727,143400,1289532100,16200,16210,16210,16200,324
20230727,143300,1284282600,16210,16200,16210,16200,7
20230727,143200,1284169190,16210,16210,16210,16210,61
20230727,143100,1283180380,16210,16210,16210,16210,0
20230727,143000,1283180380,16210,16210,16210,16210,0
20230727,142900,1283180380,16210,16210,16210,16210,215
20230727,142800,1279695230,16210,16210,16210,16210,17
20230727,142700,1279419660,16210,16190,16210,16190,25
20230727,142600,1279014730,16190,16190,16190,16190,0
20230727,142500,1279014730,16190,16190,16190,16190,1
20230727,142400,1278998540,16190,16190,16190,16190,57
20230727,142300,1278075710,16210,16210,16220,16210,160
20230727,142200,1275482090,16210,16200,16210,16200,266
20230727,142100,1271172810,16210,16210,16210,16210,0
20230727,142000,1271172810,16210,16210,16210,16210,141
20230727,141900,1268887200,16200,16190,16210,16190,13
20230727,141800,1268676600,16210,16210,16210,16210,3
20230727,141700,1268627970,16210,16210,16210,16210,20
20230727,141600,1268303770,16220,16200,16220,16200,115
20230727,141500,1266440210,16220,16220,16220,16220,1
20230727,141400,1266423990,16230,16230,16230,16230,0
20230727,141300,1266423990,16230,16230,16230,16220,40
20230727,141200,1265774910,16210,16240,16240,16210,58
20230727,141100,1264834700,16220,16220,16220,16220,102
20230727,141000,1263180260,16240,16240,16240,16240,0
20230727,140900,1263180260,16240,16240,16240,16240,0
20230727,140800,1263180260,16240,16220,16240,16220,316
20230727,140700,1258052390,16220,16210,16220,16210,99
20230727,140600,1256447460,16200,16200,16200,16200,181
20230727,140500,1253515260,16200,16200,16200,16200,0
20230727,140400,1253515260,16200,16210,16210,16200,42
20230727,140300,1252834560,16200,16200,16200,16200,2514
20230727,140200,1212107760,16200,16190,16200,16190,2622
20230727,140100,1169636010,16190,16180,16190,16180,105
20230727,140000,1167936460,16180,16180,16180,16180,162
20230727,135900,1165315300,16180,16180,16180,16180,63
20230727,135800,1164295960,16180,16160,16180,16160,773
20230727,135700,1151798820,16160,16160,16160,16160,210
20230727,135600,1148405220,16160,16160,16160,16160,76
20230727,135500,1147177060,16160,16160,16160,16160,11
20230727,135400,1146999300,16140,16160,16160,16140,178
20230727,135300,1144125100,16160,16160,16160,16160,0
20230727,135200,1144125100,16160,16150,16160,16150,14
20230727,135100,1143898960,16140,16160,16160,16140,195
20230727,135000,1140751490,16160,16160,16160,16160,0
20230727,134900,1140751490,16160,16150,16160,16150,21
20230727,134800,1140412140,16160,16160,16160,16160,0
20230727,134700,1140412140,16160,16160,16160,16160,0
20230727,134600,1140412140,16160,16160,16160,16160,26
20230727,134500,1139991980,16160,16160,16160,16160,0
20230727,134400,1139991980,16160,16150,16160,16150,348
20230727,134300,1134371770,16150,16150,16150,16150,617
20230727,134200,1124407220,16140,16140,16140,16140,0
20230727,134100,1124407220,16140,16140,16140,16140,15
20230727,134000,1124165120,16150,16140,16150,16140,29
20230727,133900,1123696870,16150,16140,16150,16130,131
20230727,133800,1121583020,16140,16150,16150,16140,146
20230727,133700,1119225220,16150,16140,16150,16140,376
20230727,133600,1113156370,16130,16130,16140,16130,359
20230727,133500,1107364000,16130,16130,16130,16130,345
20230727,133400,1101799150,16120,16120,16120,16120,330
20230727,133300,1096479550,16110,16110,16110,16110,21
20230727,133200,1096141240,16100,16110,16110,16100,14
20230727,133100,1095915720,16120,16120,16120,16120,13
20230727,133000,1095706160,16120,16110,16120,16110,520
20230727,132900,1087325740,16110,16100,16110,16100,31
20230727,132800,1086826620,16100,16100,16100,16100,50
20230727,132700,1086021620,16090,16090,16090,16090,695
20230727,132600,1074839070,16080,16080,16080,16080,0
20230727,132500,1074839070,16080,16080,16080,16080,3
20230727,132400,1074790830,16090,16090,16090,16090,207
20230727,132300,1071460200,16090,16090,16090,16090,100
20230727,132200,1069851200,16080,16080,16080,16080,0
20230727,132100,1069851200,16080,16080,16080,16080,113
20230727,132000,1068034160,16070,16070,16070,16070,50
20230727,131900,1067230660,16070,16060,16080,16060,126
20230727,131800,1065206830,16080,16060,16080,16060,135
20230727,131700,1063038610,16090,16090,16090,16090,1
20230727,131600,1063022520,16090,16090,16090,16090,0
20230727,131500,1063022520,16090,16070,16090,16070,39
20230727,131400,1062395110,16070,16060,16070,16060,7
20230727,131300,1062282680,16070,16070,16080,16070,209
20230727,131200,1058923520,16060,16050,16060,16050,108
20230727,131100,1057189110,16040,16040,16040,16040,20
20230727,131000,1056868310,16040,16040,16040,16040,4
20230727,130900,1056804150,16060,16060,16060,16060,0
20230727,130800,1056804150,16060,16060,16060,16060,0
20230727,130700,1056804150,16060,16050,16060,16010,100
20230727,130600,1055200860,16050,16050,16050,16050,0
20230727,130500,1055200860,16050,16050,16050,16050,0
20230727,130400,1055200860,16050,16050,16050,16050,7
20230727,130300,1055088510,16060,16060,16060,16060,0
20230727,130200,1055088510,16060,16060,16060,16060,0
20230727,130100,1055088510,16060,16060,16060,16060,0
20230727,130000,1055088510,16060,16110,16120,16060,129
20230727,125900,1053013680,16110,16110,16110,16110,4
20230727,125800,1052949240,16120,16120,16120,16120,120
20230727,125700,1051014840,16120,16120,16120,16120,75
20230727,125600,1049805840,16110,16110,16110,16110,1
20230727,125500,1049789730,16120,16110,16120,16110,222
20230727,125400,1046211130,16120,16110,16120,16110,325
20230727,125300,1040973600,16100,16100,16100,16100,245
20230727,125200,1037029100,16100,16100,16100,16100,127
20230727,125100,1034984400,16100,16100,16100,16100,156
20230727,125000,1032472800,16100,16090,16100,16090,311
20230727,124900,1027467900,16090,16060,16090,16060,338
20230727,124800,1022033310,16060,16060,16060,16060,32
20230727,124700,1021519390,16050,16050,16050,16050,4
20230727,124600,1021455190,16050,16050,16050,16050,8
20230727,124500,1021326790,16070,16070,16070,16070,0
20230727,124400,1021326790,16070,16070,16070,16070,0
20230727,124300,1021326790,16070,16070,16070,16070,5
20230727,124200,1021246440,16000,16070,16070,16000,234
20230727,124100,1017492410,16080,16080,16080,16080,0
20230727,124000,1017492410,16080,16070,16080,16070,123
20230727,123900,1015515470,16060,16060,16060,16060,3
20230727,123800,1015467290,16090,16060,16090,16060,631
20230727,123700,1005320790,16060,16040,16060,16040,1141
20230727,123600,987008700,16040,16020,16040,16020,1199
20230727,123500,967789960,16020,16010,16020,16010,618
20230727,123400,957889930,16000,16000,16000,16000,6
20230727,123300,957793930,16010,16010,16010,16010,0
20230727,123200,957793930,16010,16000,16010,16000,28
20230727,123100,957345710,15990,16000,16000,15990,25
20230727,123000,956945910,15990,15970,15990,15970,62
20230727,122900,955954570,15960,15990,15990,15960,49
20230727,122800,955171920,15980,15980,15980,15980,14
20230727,122700,954948200,15970,15970,15970,15970,267
20230727,122600,950684210,15970,15960,15970,15960,268
20230727,122500,946406830,15960,16010,16010,15960,349
20230727,122400,940828990,16010,16010,16010,16010,80
20230727,122300,939548190,16010,16000,16010,16000,139
20230727,122200,937323850,16000,16000,16000,16000,5
20230727,122100,937243850,16010,15980,16010,15980,60
20230727,122000,936283550,16010,16010,16010,16010,16
20230727,121900,936027390,15990,16000,16010,15990,90
20230727,121800,934588010,15990,16010,16010,15990,379
20230727,121700,928523170,16030,16010,16030,16010,303
20230727,121600,923669160,16010,16010,16010,16010,30
20230727,121500,923188860,16000,16010,16010,16000,145
20230727,121400,920867860,16000,16010,16010,16000,374
20230727,121300,914882840,16010,16020,16020,16010,327
20230727,121200,909646430,16030,16030,16030,16030,0
20230727,121100,909646430,16030,16030,16030,16010,226
20230727,121000,906025820,16030,16030,16030,16030,25
20230727,120900,905625070,16030,16030,16030,16030,35
20230727,120800,905064020,16040,16040,16040,16040,131
20230727,120700,902962780,16040,16030,16040,16030,30
20230727,120600,902481730,16040,16040,16040,16040,36
20230727,120500,901904290,16040,16000,16040,16000,12
20230727,120400,901712210,16040,16040,16040,16040,0
20230727,120300,901712210,16040,16040,16040,16040,0
20230727,120200,901712210,16040,16010,16040,16010,420
20230727,120100,894983390,16010,16020,16020,16010,142
20230727,120000,892708750,16030,16030,16030,16030,86
20230727,115900,891330170,16030,16030,16030,16030,6
20230727,115800,891233990,16030,16030,16030,16030,286
20230727,115700,886649410,16030,16030,16030,16030,0
20230727,115600,886649410,16030,16030,16030,16030,20
20230727,115500,886328810,16030,16020,16030,16020,20
20230727,115400,886008290,16030,16030,16030,16030,0
20230727,115300,886008290,16030,16030,16030,16030,0
20230727,115200,886008290,16030,16030,16030,16030,50
20230727,115100,885206790,16030,16040,16040,16020,41
20230727,115000,884549610,16040,16030,16040,16030,45
20230727,114900,883827860,16030,16030,16030,16030,0
20230727,114800,883827860,16030,16030,16030,16020,223
20230727,114700,880253180,16030,16030,16030,16030,1
20230727,114600,880237150,16020,16020,16020,16020,10
20230727,114500,880076950,16020,16020,16020,16000,125
20230727,114400,878074690,16020,16020,16020,16020,202
20230727,114300,874838650,16040,16020,16040,16020,15
20230727,114200,874598250,16040,16040,16040,16040,0
20230727,114100,874598250,16040,16030,16040,16030,30
20230727,114000,874117120,16040,16040,16040,16040,0
20230727,113900,874117120,16040,16040,16040,16020,136
20230727,113800,871937680,16040,16050,16050,16020,108
20230727,113700,870207340,16020,16020,16020,16020,222
20230727,113600,866650900,16020,16030,16030,16020,100
20230727,113500,865048850,16020,16030,16030,16020,270
20230727,113400,860723430,16060,16050,16060,16050,61
20230727,113300,859744140,16050,16050,16050,16050,0
20230727,113200,859744140,16050,16050,16050,16050,10
20230727,113100,859583640,16070,16010,16070,16010,30
20230727,113000,859103190,15900,15900,15900,15900,0
20230727,112900,859103190,15900,16030,16030,15900,1000
20230727,112800,843129030,16030,16050,16050,16030,5
20230727,112700,843048860,16030,16030,16030,16030,0
20230727,112600,843048860,16030,16080,16080,16030,845
20230727,112500,829491780,16090,16090,16090,16090,0
20230727,112400,829491780,16090,16090,16090,16090,13
20230727,112300,829282610,16100,16100,16100,16100,41
20230727,112200,828622510,16100,16100,16100,16100,4
20230727,112100,828558110,16100,16100,16100,16100,0
20230727,112000,828558110,16100,16080,16100,16060,125
20230727,111900,826546800,16100,16100,16100,16100,3
20230727,111800,826498500,16120,16080,16120,16080,1478
20230727,111700,802713170,16080,16080,16080,16080,9
20230727,111600,802568450,16090,16090,16090,16090,0
20230727,111500,802568450,16090,16070,16090,16070,1065
20230727,111400,785440200,16080,16080,16080,16080,0
20230727,111300,785440200,16080,16080,16080,16080,100
20230727,111200,783832200,16040,16090,16090,16040,203
20230727,111100,780574920,16080,16080,16080,16080,100
20230727,111000,778966920,16090,16090,16090,16090,2
20230727,110900,778934740,16060,16050,16060,16050,1308
20230727,110800,757931360,16050,16030,16050,16030,953
20230727,110700,742636170,16010,16010,16020,16010,166
20230727,110600,739978490,16000,15990,16000,15990,1007
20230727,110500,723876010,15990,15980,15990,15970,1232
20230727,110400,704186180,15980,15960,15980,15960,242
20230727,110300,700323720,15960,15950,15960,15950,44
20230727,110200,699621580,15930,15930,15930,15930,0
20230727,110100,699621580,15930,15930,15930,15930,0
20230727,110000,699621580,15930,15960,15960,15930,38
20230727,105900,699015150,15960,15960,15960,15960,0
20230727,105800,699015150,15960,15960,15960,15960,0
20230727,105700,699015150,15960,15960,15960,15960,429
20230727,105600,692168310,15960,15940,15960,15940,497
20230727,105500,684242420,15930,15920,15930,15920,498
20230727,105400,676311870,15920,15920,15920,15920,25
20230727,105300,675913870,15920,15920,15920,15920,0
20230727,105200,675913870,15920,15920,15920,15920,0
20230727,105100,675913870,15920,15920,15920,15920,60
20230727,105000,674958670,15910,15910,15910,15910,84
20230727,104900,673622230,15920,15910,15920,15910,37
20230727,104800,673033310,15900,15910,15910,15900,100
20230727,104700,671443220,15920,15920,15920,15920,100
20230727,104600,669851220,15920,15910,15920,15910,55
20230727,104500,668975740,15910,15920,15920,15910,7
20230727,104400,668864360,15920,15920,15920,15920,0
20230727,104300,668864360,15920,15930,15930,15920,88
20230727,104200,667463150,15920,15920,15920,15920,14
20230727,104100,667240270,15910,15910,15910,15910,156
20230727,104000,664758310,15860,15850,15860,15850,1205
20230727,103900,645649800,15850,15850,15850,15850,384
20230727,103800,639563400,15850,15850,15850,15850,0
20230727,103700,639563400,15850,15850,15850,15850,119
20230727,103600,637677250,15850,15850,15850,15850,94
20230727,103500,636187350,15850,15850,15850,15850,226
20230727,103400,632605250,15850,15850,15860,15850,534
20230727,103300,624139820,15850,15840,15850,15840,31
20230727,103200,623648550,15840,15840,15840,15840,0
20230727,103100,623648550,15840,15830,15840,15800,379
20230727,103000,617647280,15840,15830,15840,15830,82
20230727,102900,616348460,15820,15820,15820,15820,0
20230727,102800,616348460,15820,15810,15820,15810,259
20230727,102700,612251580,15810,15800,15810,15800,76
20230727,102600,611050160,15800,15800,15800,15800,0
20230727,102500,611050160,15800,15800,15800,15800,0
20230727,102400,611050160,15800,15800,15800,15800,32
20230727,102300,610544560,15790,15790,15790,15770,157
20230727,102200,608068330,15800,15800,15800,15800,161
20230727,102100,605524530,15800,15800,15800,15800,566
20230727,102000,596581730,15800,15790,15800,15760,659
20230727,101900,586179960,15800,15790,15800,15790,14
20230727,101800,585958810,15800,15800,15800,15800,2
20230727,101700,585927210,15800,15790,15800,15790,241
20230727,101600,582121410,15790,15800,15800,15790,618
20230727,101500,572357050,15800,15790,15800,15790,421
20230727,101400,565705660,15780,15770,15780,15760,269
20230727,101300,561463520,15810,15800,15810,15800,7
20230727,101200,561352880,15800,15790,15800,15790,56
20230727,101100,560468140,15790,15770,15790,15770,428
20230727,101000,553715610,15760,15760,15760,15750,279
20230727,100900,549319480,15760,15760,15760,15760,161
20230727,100800,546782120,15750,15750,15760,15750,7
20230727,100700,546671860,15750,15750,15750,15740,303
20230727,100600,541900340,15750,15750,15750,15740,300
20230727,100500,537176280,15750,15780,15780,15750,3685
20230727,100400,479125380,15780,15790,15790,15780,593
20230727,100300,469767160,15790,15790,15790,15790,5
20230727,100200,469688210,15790,15790,15800,15790,11
20230727,100100,469514470,15790,15820,15820,15790,2810
20230727,100000,425106360,15820,15830,15830,15820,293
20230727,095900,420468630,15840,15840,15840,15840,19
20230727,095800,420167670,15850,15830,15850,15830,19
20230727,095700,419866640,15830,15830,15830,15830,6
20230727,095600,419771660,15830,15840,15840,15830,6
20230727,095500,419676650,15830,15830,15830,15830,10
20230727,095400,419518350,15820,15820,15820,15820,0
20230727,095300,419518350,15820,15810,15830,15810,320
20230727,095200,414453930,15800,15800,15800,15800,11
20230727,095100,414280130,15800,15800,15800,15800,0
20230727,095000,414280130,15800,15850,15850,15800,1155
20230727,094900,395998340,15850,15860,15860,15850,901
20230727,094800,381716140,15860,15920,15930,15860,960
20230727,094700,366481450,15940,15940,15940,15940,0
20230727,094600,366481450,15940,15950,15950,15880,42
20230727,094500,365814360,15880,15890,15940,15870,4150
20230727,094400,299838180,15890,15860,15890,15860,82
20230727,094300,298535870,15860,15860,15860,15860,22
20230727,094200,298186950,15860,15850,15860,15840,868
20230727,094100,284428160,15850,15810,15850,15810,112
20230727,094000,282654480,15810,15810,15810,15810,0
20230727,093900,282654480,15810,15850,15850,15810,273
20230727,093800,278331670,15850,15810,15850,15810,47
20230727,093700,277587730,15800,15790,15800,15790,395
20230727,093600,271349220,15790,15770,15790,15770,376
20230727,093500,265415910,15770,15760,15780,15760,39
20230727,093400,264800900,15760,15750,15760,15750,593
20230727,093300,255461070,15780,15780,15780,15780,1
20230727,093200,255445290,15750,15750,15780,15750,571
20230727,093100,246448510,15750,15750,15750,15750,59
20230727,093000,245519260,15750,15770,15770,15750,42
20230727,092900,244857510,15780,15750,15780,15750,67
20230727,092800,243800800,15750,15770,15770,15750,208
20230727,092700,240521180,15770,15770,15770,15770,59
20230727,092600,239590750,15760,15760,15770,15760,208
20230727,092500,236312610,15760,15760,15760,15750,134
20230727,092400,234201980,15750,15800,15800,15750,1652
20230727,092300,208138780,15830,15840,15840,15810,32
20230727,092200,207632590,15840,15840,15850,15830,3071
20230727,092100,158985920,15840,15810,15840,15810,310
20230727,092000,154080330,15820,15820,15820,15820,11
20230727,091900,153906310,15810,15780,15820,15780,18
20230727,091800,153621760,15780,15770,15780,15770,11
20230727,091700,153448230,15760,15750,15760,15750,13
20230727,091600,153243420,15760,15760,15760,15760,94
20230727,091500,151761980,15740,15800,15800,15740,3
20230727,091400,151714640,15810,15790,15810,15790,2232
20230727,091300,116436490,15800,15760,15800,15760,1265
20230727,091200,96457250,15760,15690,15760,15690,37
20230727,091100,95875760,15700,15660,15700,15660,1298
20230727,091000,75503310,15650,15630,15660,15630,432
20230727,090900,68741970,15630,15630,15630,15630,24
20230727,090800,68366850,15620,15630,15630,15620,263
20230727,090700,64257670,15660,15700,15700,15660,401
20230727,090600,57970500,15700,15710,15710,15700,935
20230727,090500,43281950,15710,15710,15710,15710,101
20230727,090400,41695240,15710,15710,15710,15710,1
20230727,090300,41679530,15710,15710,15710,15710,70
20230727,090200,40579830,15700,15690,15700,15690,241
20230727,090100,36796150,15610,15580,15610,15580,1702
20230727,090000,10241980,15580,15590,15590,15580,657