KissMeData/417840/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,205000,4243445420,16000,16000,16000,16000,2944
20230726,204900,4243445420,16000,16000,16000,16000,0
20230726,204800,4243445420,16000,16000,16000,16000,0
20230726,204700,4243445420,16000,16000,16000,16000,0
20230726,204600,4243445420,16000,16000,16000,16000,0
20230726,204500,4243445420,16000,16000,16000,16000,0
20230726,204400,4243445420,16000,16000,16000,16000,0
20230726,204300,4243445420,16000,16000,16000,16000,0
20230726,204200,4243445420,16000,16000,16000,16000,0
20230726,204100,4243445420,16000,16000,16000,16000,0
20230726,204000,4243445420,16000,16000,16000,16000,0
20230726,203900,4243445420,16000,16000,16000,16000,0
20230726,203800,4243445420,16000,16000,16000,16000,0
20230726,203700,4243445420,16000,16000,16000,16000,0
20230726,203600,4243445420,16000,16000,16000,16000,0
20230726,203500,4243445420,16000,16000,16000,16000,0
20230726,203400,4243445420,16000,16000,16000,16000,0
20230726,203300,4243445420,16000,16000,16000,16000,0
20230726,203200,4243445420,16000,16000,16000,16000,0
20230726,203100,4243445420,16000,16000,16000,16000,0
20230726,203000,4243445420,16000,16000,16000,16000,0
20230726,202900,4243445420,16000,16000,16000,16000,0
20230726,202800,4243445420,16000,16000,16000,16000,0
20230726,202700,4243445420,16000,16000,16000,16000,0
20230726,202600,4243445420,16000,16000,16000,16000,0
20230726,202500,4243445420,16000,16000,16000,16000,0
20230726,202400,4243445420,16000,16000,16000,16000,0
20230726,202300,4243445420,16000,16000,16000,16000,0
20230726,202200,4243445420,16000,16000,16000,16000,0
20230726,202100,4243445420,16000,16000,16000,16000,0
20230726,202000,4243445420,16000,16000,16000,16000,2944
20230726,201900,4243445420,16000,16000,16000,16000,0
20230726,201800,4243445420,16000,16000,16000,16000,0
20230726,201700,4243445420,16000,16000,16000,16000,0
20230726,201600,4243445420,16000,16000,16000,16000,0
20230726,201500,4243445420,16000,16000,16000,16000,0
20230726,201400,4243445420,16000,16000,16000,16000,0
20230726,201300,4243445420,16000,16000,16000,16000,0
20230726,201200,4243445420,16000,16000,16000,16000,0
20230726,201100,4243445420,16000,16000,16000,16000,0
20230726,201000,4243445420,16000,16000,16000,16000,0
20230726,200900,4243445420,16000,16000,16000,16000,0
20230726,200800,4243445420,16000,16000,16000,16000,0
20230726,200700,4243445420,16000,16000,16000,16000,0
20230726,200600,4243445420,16000,16000,16000,16000,0
20230726,200500,4243445420,16000,16000,16000,16000,0
20230726,200400,4243445420,16000,16000,16000,16000,0
20230726,200300,4243445420,16000,16000,16000,16000,0
20230726,200200,4243445420,16000,16000,16000,16000,0
20230726,200100,4243445420,16000,16000,16000,16000,0
20230726,200000,4243445420,16000,16000,16000,16000,0
20230726,195900,4243445420,16000,16000,16000,16000,0
20230726,195800,4243445420,16000,16000,16000,16000,0
20230726,195700,4243445420,16000,16000,16000,16000,0
20230726,195600,4243445420,16000,16000,16000,16000,0
20230726,195500,4243445420,16000,16000,16000,16000,0
20230726,195400,4243445420,16000,16000,16000,16000,0
20230726,195300,4243445420,16000,16000,16000,16000,0
20230726,195200,4243445420,16000,16000,16000,16000,0
20230726,195100,4243445420,16000,16000,16000,16000,0
20230726,195000,4243445420,16000,16000,16000,16000,2944
20230726,194900,4243445420,16000,16000,16000,16000,0
20230726,194800,4243445420,16000,16000,16000,16000,0
20230726,194700,4243445420,16000,16000,16000,16000,0
20230726,194600,4243445420,16000,16000,16000,16000,0
20230726,194500,4243445420,16000,16000,16000,16000,0
20230726,194400,4243445420,16000,16000,16000,16000,0
20230726,194300,4243445420,16000,16000,16000,16000,0
20230726,194200,4243445420,16000,16000,16000,16000,0
20230726,194100,4243445420,16000,16000,16000,16000,0
20230726,194000,4243445420,16000,16000,16000,16000,0
20230726,193900,4243445420,16000,16000,16000,16000,0
20230726,193800,4243445420,16000,16000,16000,16000,0
20230726,193700,4243445420,16000,16000,16000,16000,0
20230726,193600,4243445420,16000,16000,16000,16000,0
20230726,193500,4243445420,16000,16000,16000,16000,0
20230726,193400,4243445420,16000,16000,16000,16000,0
20230726,193300,4243445420,16000,16000,16000,16000,0
20230726,193200,4243445420,16000,16000,16000,16000,0
20230726,193100,4243445420,16000,16000,16000,16000,0
20230726,193000,4243445420,16000,16000,16000,16000,0
20230726,192900,4243445420,16000,16000,16000,16000,0
20230726,192800,4243445420,16000,16000,16000,16000,0
20230726,192700,4243445420,16000,16000,16000,16000,0
20230726,192600,4243445420,16000,16000,16000,16000,0
20230726,192500,4243445420,16000,16000,16000,16000,0
20230726,192400,4243445420,16000,16000,16000,16000,0
20230726,192300,4243445420,16000,16000,16000,16000,0
20230726,192200,4243445420,16000,16000,16000,16000,0
20230726,192100,4243445420,16000,16000,16000,16000,0
20230726,192000,4243445420,16000,16000,16000,16000,2944
20230726,191900,4243445420,16000,16000,16000,16000,0
20230726,191800,4243445420,16000,16000,16000,16000,0
20230726,191700,4243445420,16000,16000,16000,16000,0
20230726,191600,4243445420,16000,16000,16000,16000,0
20230726,191500,4243445420,16000,16000,16000,16000,0
20230726,191400,4243445420,16000,16000,16000,16000,0
20230726,191300,4243445420,16000,16000,16000,16000,0
20230726,191200,4243445420,16000,16000,16000,16000,0
20230726,191100,4243445420,16000,16000,16000,16000,0
20230726,191000,4243445420,16000,16000,16000,16000,0
20230726,190900,4243445420,16000,16000,16000,16000,0
20230726,190800,4243445420,16000,16000,16000,16000,0
20230726,190700,4243445420,16000,16000,16000,16000,0
20230726,190600,4243445420,16000,16000,16000,16000,0
20230726,190500,4243445420,16000,16000,16000,16000,0
20230726,190400,4243445420,16000,16000,16000,16000,0
20230726,190300,4243445420,16000,16000,16000,16000,0
20230726,190200,4243445420,16000,16000,16000,16000,0
20230726,190100,4243445420,16000,16000,16000,16000,0
20230726,190000,4243445420,16000,16000,16000,16000,0
20230726,185900,4243445420,16000,16000,16000,16000,0
20230726,185800,4243445420,16000,16000,16000,16000,0
20230726,185700,4243445420,16000,16000,16000,16000,0
20230726,185600,4243445420,16000,16000,16000,16000,0
20230726,185500,4243445420,16000,16000,16000,16000,0
20230726,185400,4243445420,16000,16000,16000,16000,0
20230726,185300,4243445420,16000,16000,16000,16000,0
20230726,185200,4243445420,16000,16000,16000,16000,0
20230726,185100,4243445420,16000,16000,16000,16000,0
20230726,185000,4243445420,16000,16000,16000,16000,2944
20230726,184900,4243445420,16000,16000,16000,16000,0
20230726,184800,4243445420,16000,16000,16000,16000,0
20230726,184700,4243445420,16000,16000,16000,16000,0
20230726,184600,4243445420,16000,16000,16000,16000,0
20230726,184500,4243445420,16000,16000,16000,16000,0
20230726,184400,4243445420,16000,16000,16000,16000,0
20230726,184300,4243445420,16000,16000,16000,16000,0
20230726,184200,4243445420,16000,16000,16000,16000,0
20230726,184100,4243445420,16000,16000,16000,16000,0
20230726,184000,4243445420,16000,16000,16000,16000,0
20230726,183900,4243445420,16000,16000,16000,16000,0
20230726,183800,4243445420,16000,16000,16000,16000,0
20230726,183700,4243445420,16000,16000,16000,16000,0
20230726,183600,4243445420,16000,16000,16000,16000,0
20230726,183500,4243445420,16000,16000,16000,16000,0
20230726,183400,4243445420,16000,16000,16000,16000,0
20230726,183300,4243445420,16000,16000,16000,16000,0
20230726,183200,4243445420,16000,16000,16000,16000,0
20230726,183100,4243445420,16000,16000,16000,16000,0
20230726,183000,4243445420,16000,16000,16000,16000,0
20230726,182900,4243445420,16000,16000,16000,16000,0
20230726,182800,4243445420,16000,16000,16000,16000,0
20230726,182700,4243445420,16000,16000,16000,16000,0
20230726,182600,4243445420,16000,16000,16000,16000,0
20230726,182500,4243445420,16000,16000,16000,16000,0
20230726,182400,4243445420,16000,16000,16000,16000,0
20230726,182300,4243445420,16000,16000,16000,16000,0
20230726,182200,4243445420,16000,16000,16000,16000,0
20230726,182100,4243445420,16000,16000,16000,16000,0
20230726,182000,4243445420,16000,16000,16000,16000,2944
20230726,181900,4243445420,16000,16000,16000,16000,0
20230726,181800,4243445420,16000,16000,16000,16000,0
20230726,181700,4243445420,16000,16000,16000,16000,0
20230726,181600,4243445420,16000,16000,16000,16000,0
20230726,181500,4243445420,16000,16000,16000,16000,0
20230726,181400,4243445420,16000,16000,16000,16000,0
20230726,181300,4243445420,16000,16000,16000,16000,0
20230726,181200,4243445420,16000,16000,16000,16000,0
20230726,181100,4243445420,16000,16000,16000,16000,0
20230726,181000,4243445420,16000,16000,16000,16000,0
20230726,180900,4243445420,16000,16000,16000,16000,0
20230726,180800,4243445420,16000,16000,16000,16000,0
20230726,180700,4243445420,16000,16000,16000,16000,0
20230726,180600,4243445420,16000,16000,16000,16000,0
20230726,180500,4243445420,16000,16000,16000,16000,0
20230726,180400,4243445420,16000,16000,16000,16000,0
20230726,180300,4243445420,16000,16000,16000,16000,0
20230726,180200,4243445420,16000,16000,16000,16000,0
20230726,180100,4243445420,16000,16000,16000,16000,0
20230726,180000,4243445420,16000,16000,16000,16000,0
20230726,175900,4243445420,16000,16000,16000,16000,0
20230726,175800,4243445420,16000,16000,16000,16000,0
20230726,175700,4243445420,16000,16000,16000,16000,0
20230726,175600,4243445420,16000,16000,16000,16000,0
20230726,175500,4243445420,16000,16000,16000,16000,0
20230726,175400,4243445420,16000,16000,16000,16000,0
20230726,175300,4243445420,16000,16000,16000,16000,0
20230726,175200,4243445420,16000,16000,16000,16000,0
20230726,175100,4243445420,16000,16000,16000,16000,0
20230726,175000,4243445420,16000,16000,16000,16000,2944
20230726,174900,4243445420,16000,16000,16000,16000,0
20230726,174800,4243445420,16000,16000,16000,16000,0
20230726,174700,4243445420,16000,16000,16000,16000,0
20230726,174600,4243445420,16000,16000,16000,16000,0
20230726,174500,4243445420,16000,16000,16000,16000,0
20230726,174400,4243445420,16000,16000,16000,16000,0
20230726,174300,4243445420,16000,16000,16000,16000,0
20230726,174200,4243445420,16000,16000,16000,16000,0
20230726,174100,4243445420,16000,16000,16000,16000,0
20230726,174000,4243445420,16000,16000,16000,16000,0
20230726,173900,4243445420,16000,16000,16000,16000,0
20230726,173800,4243445420,16000,16000,16000,16000,0
20230726,173700,4243445420,16000,16000,16000,16000,0
20230726,173600,4243445420,16000,16000,16000,16000,0
20230726,173500,4243445420,16000,16000,16000,16000,0
20230726,173400,4243445420,16000,16000,16000,16000,0
20230726,173300,4243445420,16000,16000,16000,16000,0
20230726,173200,4243445420,16000,16000,16000,16000,0
20230726,173100,4243445420,16000,16000,16000,16000,0
20230726,173000,4243445420,16000,16000,16000,16000,0
20230726,172900,4243445420,16000,16000,16000,16000,0
20230726,172800,4243445420,16000,16000,16000,16000,0
20230726,172700,4243445420,16000,16000,16000,16000,0
20230726,172600,4243445420,16000,16000,16000,16000,0
20230726,172500,4243445420,16000,16000,16000,16000,0
20230726,172400,4243445420,16000,16000,16000,16000,0
20230726,172300,4243445420,16000,16000,16000,16000,0
20230726,172200,4243445420,16000,16000,16000,16000,0
20230726,172100,4243445420,16000,16000,16000,16000,0
20230726,172000,4243445420,16000,16000,16000,16000,2944
20230726,171900,4243445420,16000,16000,16000,16000,0
20230726,171800,4243445420,16000,16000,16000,16000,0
20230726,171700,4243445420,16000,16000,16000,16000,0
20230726,171600,4243445420,16000,16000,16000,16000,0
20230726,171500,4243445420,16000,16000,16000,16000,0
20230726,171400,4243445420,16000,16000,16000,16000,0
20230726,171300,4243445420,16000,16000,16000,16000,0
20230726,171200,4243445420,16000,16000,16000,16000,0
20230726,171100,4243445420,16000,16000,16000,16000,0
20230726,171000,4243445420,16000,16000,16000,16000,0
20230726,170900,4243445420,16000,16000,16000,16000,0
20230726,170800,4243445420,16000,16000,16000,16000,0
20230726,170700,4243445420,16000,16000,16000,16000,0
20230726,170600,4243445420,16000,16000,16000,16000,0
20230726,170500,4243445420,16000,16000,16000,16000,0
20230726,170400,4243445420,16000,16000,16000,16000,0
20230726,170300,4243445420,16000,16000,16000,16000,0
20230726,170200,4243445420,16000,16000,16000,16000,0
20230726,170100,4243445420,16000,16000,16000,16000,0
20230726,170000,4243445420,16000,16000,16000,16000,0
20230726,165900,4243445420,16000,16000,16000,16000,0
20230726,165800,4243445420,16000,16000,16000,16000,0
20230726,165700,4243445420,16000,16000,16000,16000,0
20230726,165600,4243445420,16000,16000,16000,16000,0
20230726,165500,4243445420,16000,16000,16000,16000,0
20230726,165400,4243445420,16000,16000,16000,16000,0
20230726,165300,4243445420,16000,16000,16000,16000,0
20230726,165200,4243445420,16000,16000,16000,16000,0
20230726,165100,4243445420,16000,16000,16000,16000,0
20230726,165000,4243445420,16000,16000,16000,16000,2944
20230726,164900,4243445420,16000,16000,16000,16000,0
20230726,164800,4243445420,16000,16000,16000,16000,0
20230726,164700,4243445420,16000,16000,16000,16000,0
20230726,164600,4243445420,16000,16000,16000,16000,0
20230726,164500,4243445420,16000,16000,16000,16000,0
20230726,164400,4243445420,16000,16000,16000,16000,0
20230726,164300,4243445420,16000,16000,16000,16000,0
20230726,164200,4243445420,16000,16000,16000,16000,0
20230726,164100,4243445420,16000,16000,16000,16000,0
20230726,164000,4243445420,16000,16000,16000,16000,0
20230726,163900,4243445420,16000,16000,16000,16000,0
20230726,163800,4243445420,16000,16000,16000,16000,0
20230726,163700,4243445420,16000,16000,16000,16000,0
20230726,163600,4243445420,16000,16000,16000,16000,0
20230726,163500,4243445420,16000,16000,16000,16000,0
20230726,163400,4243445420,16000,16000,16000,16000,0
20230726,163300,4243445420,16000,16000,16000,16000,0
20230726,163200,4243445420,16000,16000,16000,16000,0
20230726,163100,4243445420,16000,16000,16000,16000,0
20230726,163000,4243445420,16000,16000,16000,16000,0
20230726,162900,4243445420,16000,16000,16000,16000,0
20230726,162800,4243445420,16000,16000,16000,16000,0
20230726,162700,4243445420,16000,16000,16000,16000,0
20230726,162600,4243445420,16000,16000,16000,16000,0
20230726,162500,4243445420,16000,16000,16000,16000,0
20230726,162400,4243445420,16000,16000,16000,16000,0
20230726,162300,4243445420,16000,16000,16000,16000,0
20230726,162200,4243445420,16000,16000,16000,16000,0
20230726,162100,4243445420,16000,16000,16000,16000,0
20230726,162000,4243445420,16000,16000,16000,16000,2944
20230726,161900,4243445420,16000,16000,16000,16000,0
20230726,161800,4243445420,16000,16000,16000,16000,0
20230726,161700,4243445420,16000,16000,16000,16000,0
20230726,161600,4243445420,16000,16000,16000,16000,0
20230726,161500,4243445420,16000,16000,16000,16000,0
20230726,161400,4243445420,16000,16000,16000,16000,0
20230726,161300,4243445420,16000,16000,16000,16000,0
20230726,161200,4243445420,16000,16000,16000,16000,0
20230726,161100,4243445420,16000,16000,16000,16000,0
20230726,161000,4243445420,16000,16000,16000,16000,0
20230726,160900,4243445420,16000,16000,16000,16000,0
20230726,160800,4243445420,16000,16000,16000,16000,0
20230726,160700,4243445420,16000,16000,16000,16000,0
20230726,160600,4243445420,16000,16000,16000,16000,0
20230726,160500,4243445420,16000,16000,16000,16000,0
20230726,160400,4243445420,16000,16000,16000,16000,0
20230726,160300,4243445420,16000,16000,16000,16000,0
20230726,160200,4243445420,16000,16000,16000,16000,0
20230726,160100,4243445420,16000,16000,16000,16000,0
20230726,160000,4243445420,16000,16000,16000,16000,0
20230726,155900,4243445420,16000,16000,16000,16000,0
20230726,155800,4243445420,16000,16000,16000,16000,0
20230726,155700,4243445420,16000,16000,16000,16000,0
20230726,155600,4243445420,16000,16000,16000,16000,0
20230726,155500,4243445420,16000,16000,16000,16000,0
20230726,155400,4243445420,16000,16000,16000,16000,0
20230726,155300,4243445420,16000,16000,16000,16000,0
20230726,155200,4243445420,16000,16000,16000,16000,0
20230726,155100,4243445420,16000,16000,16000,16000,0
20230726,155000,4243445420,16000,16000,16000,16000,2944
20230726,154900,4243445420,16000,16000,16000,16000,0
20230726,154800,4243445420,16000,16000,16000,16000,0
20230726,154700,4243445420,16000,16000,16000,16000,0
20230726,154600,4243445420,16000,16000,16000,16000,0
20230726,154500,4243445420,16000,16000,16000,16000,0
20230726,154400,4243445420,16000,16000,16000,16000,0
20230726,154300,4243445420,16000,16000,16000,16000,0
20230726,154200,4243445420,16000,16000,16000,16000,0
20230726,154100,4243445420,16000,16000,16000,16000,0
20230726,154000,4243445420,16000,16000,16000,16000,0
20230726,153900,4243445420,16000,16000,16000,16000,0
20230726,153800,4243445420,16000,16000,16000,16000,0
20230726,153700,4243445420,16000,16000,16000,16000,0
20230726,153600,4243445420,16000,16000,16000,16000,0
20230726,153500,4243445420,16000,16000,16000,16000,0
20230726,153400,4243445420,16000,16000,16000,16000,0
20230726,153300,4243445420,16000,16000,16000,16000,0
20230726,153200,4243445420,16000,16000,16000,16000,0
20230726,153100,4243445420,16000,16000,16000,16000,0
20230726,153000,4243445420,16000,16000,16000,16000,2944
20230726,152900,4196341420,16050,16050,16050,16050,0
20230726,152800,4196341420,16050,16050,16050,16050,0
20230726,152700,4196341420,16050,16050,16050,16050,0
20230726,152600,4196341420,16050,16050,16050,16050,0
20230726,152500,4196341420,16050,16050,16050,16050,0
20230726,152400,4196341420,16050,16050,16050,16050,0
20230726,152300,4196341420,16050,16050,16050,16050,0
20230726,152200,4196341420,16050,16050,16050,16050,0
20230726,152100,4196341420,16050,16050,16050,16050,0
20230726,152000,4196341420,16050,16050,16050,16050,0
20230726,151900,4196341420,16050,16000,16050,16000,530
20230726,151800,4187845020,15970,15960,16040,15960,839
20230726,151700,4174432950,16000,15960,16000,15960,1523
20230726,151600,4150087930,15960,15890,15960,15890,49
20230726,151500,4149309250,15960,15940,15970,15940,648
20230726,151400,4138972910,15930,15880,15930,15880,868
20230726,151300,4125167700,15880,15850,15900,15850,53
20230726,151200,4124325610,15890,15850,15890,15850,254
20230726,151100,4120296030,15850,15900,15900,15850,80
20230726,151000,4119027030,15920,15860,15920,15860,8
20230726,150900,4118899850,15850,15840,15850,15840,540
20230726,150800,4110342950,15850,15860,15880,15850,1311
20230726,150700,4089554370,15870,15880,15880,15870,508
20230726,150600,4081491470,15950,15920,15950,15880,3105
20230726,150500,4032136500,15920,15910,15920,15900,238
20230726,150400,4028351630,15900,15920,15920,15900,126
20230726,150300,4026348210,15900,15940,15940,15900,538
20230726,150200,4017777930,15930,15930,15930,15930,11
20230726,150100,4017602700,15930,15960,15960,15930,66
20230726,150000,4016549460,15950,15990,15990,15950,237
20230726,145900,4012766200,15970,15970,15970,15970,138
20230726,145800,4010562340,15970,15970,15970,15970,0
20230726,145700,4010562340,15970,15950,15970,15950,541
20230726,145600,4001926400,15950,15950,15950,15950,60
20230726,145500,4000969400,15950,15960,15960,15950,127
20230726,145400,3998943720,15970,15970,15970,15970,99
20230726,145300,3997362690,15970,15970,15970,15970,0
20230726,145200,3997362690,15970,15970,15980,15950,476
20230726,145100,3989761730,15930,15880,15930,15880,588
20230726,145000,3980406870,15880,15880,15880,15880,20
20230726,144900,3980089270,15870,15920,15920,15870,1640
20230726,144800,3954026210,15920,15930,15930,15920,100
20230726,144700,3952433410,15920,15950,15950,15920,277
20230726,144600,3948022170,15930,15950,15950,15930,268
20230726,144500,3943748170,15960,15970,15970,15960,251
20230726,144400,3939740750,15970,16000,16000,15970,102
20230726,144300,3938109670,16100,16040,16100,16040,499
20230726,144200,3930101600,16040,16000,16040,16000,2179
20230726,144100,3895237560,16050,16010,16050,16000,324
20230726,144000,3890050800,16040,16050,16050,16010,768
20230726,143900,3877744230,16050,16060,16060,16050,157
20230726,143800,3875224310,16120,16120,16120,16120,0
20230726,143700,3875224310,16120,16150,16150,16120,81
20230726,143600,3873917670,16150,16120,16150,16120,82
20230726,143500,3872595510,16120,16120,16120,16120,62
20230726,143400,3871596070,16120,16130,16130,16050,137
20230726,143300,3869394590,16060,16060,16060,16060,0
20230726,143200,3869394590,16060,16080,16080,16060,27
20230726,143100,3868960740,16080,16130,16130,16080,617
20230726,143000,3859020890,16150,16140,16150,16130,6
20230726,142900,3858924050,16140,16140,16140,16140,1
20230726,142800,3858907910,16110,16110,16110,16110,112
20230726,142700,3857103590,16140,16120,16150,16120,1245
20230726,142600,3837017650,16120,16120,16120,16120,1
20230726,142500,3837001530,16130,16090,16130,16090,144
20230726,142400,3834681940,16050,16050,16050,16050,18
20230726,142300,3834393040,16050,16050,16050,16050,1080
20230726,142200,3817059040,16100,16100,16100,16050,173
20230726,142100,3814281390,16050,16100,16100,16050,1540
20230726,142000,3789562250,16140,16190,16190,16060,1601
20230726,141900,3763843970,16190,16050,16190,16050,75
20230726,141800,3762633990,16040,16050,16050,16040,231
20230726,141700,3758926450,16100,16100,16100,16100,400
20230726,141600,3752486450,16060,16040,16060,16040,782
20230726,141500,3739942470,15950,15990,15990,15950,11926
20230726,141400,3549529700,15990,16000,16050,15990,324
20230726,141300,3544347340,16000,16040,16050,16000,617
20230726,141200,3534446250,16040,16050,16050,16040,2
20230726,141100,3534414160,16050,16040,16050,16040,249
20230726,141000,3530420050,15990,15990,15990,15990,54
20230726,140900,3529556590,15980,16000,16050,15980,897
20230726,140800,3515207100,16000,16050,16060,16000,259
20230726,140700,3511062940,16090,15990,16090,15990,80
20230726,140600,3509783640,16180,15960,16200,15960,301
20230726,140500,3504913460,15960,15960,15960,15950,809
20230726,140400,3492002610,15960,16230,16230,15960,249
20230726,140300,3488014100,16240,16240,16240,16240,10
20230726,140200,3487851700,16240,15910,16240,15910,606
20230726,140100,3478192900,15880,15910,15910,15880,402
20230726,140000,3471809050,15890,15900,15900,15850,1177
20230726,135900,3453128470,15910,15850,15910,15840,25
20230726,135800,3452731630,15840,15900,15910,15840,889
20230726,135700,3438614060,15910,15950,15950,15910,344
20230726,135600,3433140400,15930,15960,15960,15900,2931
20230726,135500,3386520500,15920,15960,15960,15920,1167
20230726,135400,3367919130,15950,15960,15960,15950,3745
20230726,135300,3308183830,15960,16000,16000,15950,5201
20230726,135200,3225119440,16010,16120,16120,16010,849
20230726,135100,3211501460,16120,16120,16120,16120,30
20230726,135000,3211017860,16110,16120,16120,16110,12
20230726,134900,3210824520,16120,16120,16120,16120,0
20230726,134800,3210824520,16120,16120,16120,16120,10
20230726,134700,3210663320,16120,16120,16120,16120,85
20230726,134600,3209293120,16150,16150,16150,16150,408
20230726,134500,3202703920,15980,16010,16170,15980,5740
20230726,134400,3110886730,16010,16160,16160,16000,5649
20230726,134300,3020312040,16180,16170,16180,16160,143
20230726,134200,3017999640,16180,16180,16180,16180,0
20230726,134100,3017999640,16180,16180,16180,16170,363
20230726,134000,3012128670,16180,16200,16200,16180,1478
20230726,133900,2988189790,16230,16240,16240,16200,1410
20230726,133800,2965318350,16240,16250,16250,16240,35
20230726,133700,2964749850,16330,16300,16330,16300,310
20230726,133600,2959694810,16300,16280,16300,16280,645
20230726,133500,2949181810,16280,16280,16280,16280,140
20230726,133400,2946902610,16230,16230,16230,16230,50
20230726,133300,2946091110,16220,16220,16220,16220,0
20230726,133200,2946091110,16220,16220,16220,16210,600
20230726,133100,2936360110,16220,16320,16320,16220,18
20230726,133000,2936067350,16330,16320,16330,16320,55
20230726,132900,2935169310,16320,16320,16320,16320,1000
20230726,132800,2918849310,16320,16320,16320,16320,1
20230726,132700,2918832990,16320,16320,16320,16320,7
20230726,132600,2918718750,16260,16310,16310,16260,320
20230726,132500,2913515050,16300,16300,16300,16300,1154
20230726,132400,2894704850,16300,16300,16300,16300,503
20230726,132300,2886505950,16300,16300,16300,16300,473
20230726,132200,2878796050,16340,16340,16340,16340,40
20230726,132100,2878142450,16300,16270,16300,16270,1043
20230726,132000,2861148570,16280,16260,16280,16260,617
20230726,131900,2851104950,16260,16200,16260,16160,242
20230726,131800,2847188690,16200,16200,16200,16200,60
20230726,131700,2846216690,16170,16170,16170,16170,33
20230726,131600,2845683080,16200,16200,16200,16200,129
20230726,131500,2843593280,16200,16180,16200,16180,406
20230726,131400,2837016480,16160,16140,16160,16140,747
20230726,131300,2824956080,16140,16140,16140,16140,0
20230726,131200,2824956080,16140,16140,16140,16140,0
20230726,131100,2824956080,16140,16100,16150,16100,321
20230726,131000,2819787730,16100,16110,16120,16100,689
20230726,130900,2808690260,15970,15980,15980,15970,530
20230726,130800,2800225860,15980,16030,16030,15980,224
20230726,130700,2796644340,16120,16120,16120,16030,3
20230726,130600,2796596070,16030,16030,16030,16030,172
20230726,130500,2793838910,16030,16030,16030,16030,1
20230726,130400,2793822880,15960,15990,15990,15960,62
20230726,130300,2792832500,15960,15990,16110,15960,1324
20230726,130200,2771681560,16150,16070,16150,15980,2307
20230726,130100,2734730650,16070,16150,16150,16070,1142
20230726,130000,2716347150,16150,16150,16150,16150,5
20230726,125900,2716266400,16150,16150,16150,16150,5
20230726,125800,2716185650,16150,16150,16150,16150,1
20230726,125700,2716169500,16070,16070,16070,16070,40
20230726,125600,2715526700,16070,16090,16090,16070,520
20230726,125500,2707164730,16090,16090,16090,16090,7
20230726,125400,2707052100,16080,16150,16150,16080,234
20230726,125300,2703289240,16150,16100,16150,16080,51
20230726,125200,2702468590,16120,16120,16130,16120,108
20230726,125100,2700727620,16140,16150,16150,16140,38
20230726,125000,2700114220,16150,16150,16150,16150,8
20230726,124900,2699985020,16150,16070,16150,16070,43
20230726,124800,2699291510,16070,16070,16070,16070,3
20230726,124700,2699243300,16060,16060,16060,16060,56
20230726,124600,2698343940,16060,16060,16060,16060,1
20230726,124500,2698327880,16060,16030,16060,16030,335
20230726,124400,2692948800,16030,16030,16030,15990,467
20230726,124300,2685479270,15990,16060,16060,15990,1689
20230726,124200,2658462330,16060,16010,16060,16010,61
20230726,124100,2657485170,16010,16000,16010,16000,710
20230726,124000,2646123170,16000,16030,16030,16000,599
20230726,123900,2636530930,16030,16000,16060,16000,405
20230726,123800,2630050660,16000,15990,16000,15990,550
20230726,123700,2621255660,15990,16000,16010,15990,1126
20230726,123600,2603236900,16000,16010,16010,16000,1659
20230726,123500,2576692740,16000,16100,16100,16000,907
20230726,123400,2562123920,16100,16130,16140,16100,1556
20230726,123300,2537050640,16130,16140,16140,16130,723
20230726,123200,2525388420,16130,16130,16130,16130,7
20230726,123100,2525275510,16130,16130,16130,16130,54
20230726,123000,2524404490,16130,16130,16200,16130,120
20230726,122900,2522468820,16130,16140,16200,16130,81
20230726,122800,2521158740,16140,16190,16190,16140,1639
20230726,122700,2494667790,16180,16200,16200,16180,429
20230726,122600,2487723830,16200,16190,16200,16190,350
20230726,122500,2482056830,16190,16210,16210,16190,2101
20230726,122400,2448015460,16210,16230,16270,16210,1802
20230726,122300,2418791910,16270,16230,16270,16230,80
20230726,122200,2417492930,16240,16250,16250,16240,386
20230726,122100,2411224210,16240,16250,16250,16240,230
20230726,122000,2407487090,16320,16320,16320,16320,30
20230726,121900,2406997490,16320,16250,16320,16250,427
20230726,121800,2400051740,16250,16290,16290,16250,3873
20230726,121700,2337043200,16290,16300,16300,16290,172
20230726,121600,2334241150,16390,16390,16390,16390,0
20230726,121500,2334241150,16390,16390,16390,16390,2
20230726,121400,2334208370,16390,16390,16390,16390,0
20230726,121300,2334208370,16390,16390,16390,16390,20
20230726,121200,2333880570,16390,16390,16390,16390,0
20230726,121100,2333880570,16390,16370,16390,16370,100
20230726,121000,2332242950,16370,16360,16370,16360,151
20230726,120900,2329771480,16370,16370,16370,16370,0
20230726,120800,2329771480,16370,16300,16370,16280,477
20230726,120700,2322000400,16300,16290,16300,16290,1352
20230726,120600,2299966290,16290,16290,16290,16290,186
20230726,120500,2296936350,16290,16280,16290,16280,230
20230726,120400,2293190960,16290,16300,16300,16290,634
20230726,120300,2282858620,16310,16310,16310,16310,10
20230726,120200,2282695520,16310,16320,16320,16310,30
20230726,120100,2282206120,16390,16390,16390,16390,0
20230726,120000,2282206120,16390,16390,16390,16390,2
20230726,115900,2282173340,16300,16320,16320,16300,346
20230726,115800,2276533440,16340,16360,16360,16340,106
20230726,115700,2274801300,16360,16300,16360,16300,151
20230726,115600,2272339880,16360,16370,16370,16300,11
20230726,115500,2272160450,16370,16370,16370,16370,4
20230726,115400,2272094970,16390,16310,16390,16300,526
20230726,115300,2263519890,16310,16310,16310,16310,151
20230726,115200,2261057080,16310,16370,16400,16300,842
20230726,115100,2247304290,16370,16400,16400,16370,73
20230726,115000,2246109190,16370,16310,16400,16310,122
20230726,114900,2244114220,16300,16300,16310,16300,1086
20230726,114800,2226411420,16300,16400,16400,16300,3532
20230726,114700,2168735100,16400,16480,16480,16400,1563
20230726,114600,2143078570,16500,16500,16500,16500,2
20230726,114500,2143045570,16500,16500,16500,16500,1
20230726,114400,2143029070,16500,16500,16510,16500,10
20230726,114300,2142864060,16510,16510,16510,16510,12
20230726,114200,2142665940,16510,16500,16510,16500,112
20230726,114100,2140817830,16500,16480,16510,16430,1902
20230726,114000,2109453910,16480,16470,16480,16420,173
20230726,113900,2106604990,16480,16470,16480,16470,52
20230726,113800,2105748520,16470,16460,16470,16460,473
20230726,113700,2097962930,16430,16430,16430,16430,7
20230726,113600,2097847920,16460,16460,16460,16460,1
20230726,113500,2097831460,16420,16420,16420,16420,100
20230726,113400,2096189460,16420,16420,16420,16420,0
20230726,113300,2096189460,16420,16460,16460,16420,196
20230726,113200,2092967300,16460,16460,16460,16460,0
20230726,113100,2092967300,16460,16440,16460,16410,799
20230726,113000,2079835710,16440,16350,16440,16350,286
20230726,112900,2075158480,16350,16340,16350,16340,782
20230726,112800,2062380270,16290,16290,16290,16290,70
20230726,112700,2061239970,16290,16290,16340,16290,162
20230726,112600,2058600940,16290,16340,16340,16290,1028
20230726,112500,2041836430,16340,16340,16340,16340,6
20230726,112400,2041738390,16350,16350,16350,16350,3
20230726,112300,2041689340,16340,16280,16340,16280,460
20230726,112200,2034190270,16280,16330,16330,16280,1765
20230726,112100,2005421760,16320,16310,16330,16310,233
20230726,112000,2001619130,16310,16350,16350,16310,143
20230726,111900,1999286680,16310,16310,16310,16310,10
20230726,111800,1999123580,16310,16310,16310,16310,158
20230726,111700,1996546600,16310,16310,16310,16310,10
20230726,111600,1996383500,16300,16300,16310,16300,133
20230726,111500,1994215490,16310,16300,16310,16300,581
20230726,111400,1984744640,16310,16330,16330,16310,1050
20230726,111300,1967609560,16330,16340,16340,16330,1121
20230726,111200,1949302390,16340,16350,16350,16340,128
20230726,111100,1947210750,16350,16350,16350,16350,10
20230726,111000,1947047250,16330,16390,16390,16330,314
20230726,110900,1941919280,16330,16400,16400,16330,274
20230726,110800,1937444790,16330,16330,16330,16330,0
20230726,110700,1937444790,16330,16350,16350,16330,2605
20230726,110600,1894874870,16350,16400,16400,16350,2500
20230726,110500,1853963720,16450,16450,16450,16450,0
20230726,110400,1853963720,16450,16450,16450,16450,4
20230726,110300,1853897920,16390,16460,16460,16390,1311
20230726,110200,1832388300,16450,16450,16450,16450,0
20230726,110100,1832388300,16450,16450,16480,16450,488
20230726,110000,1824352120,16450,16450,16450,16450,716
20230726,105900,1812573920,16450,16440,16450,16430,277
20230726,105800,1808018530,16450,16460,16480,16450,1682
20230726,105700,1780345610,16490,16490,16490,16490,31
20230726,105600,1779834420,16450,16490,16490,16450,648
20230726,105500,1769173880,16500,16500,16500,16500,1000
20230726,105400,1752673880,16500,16500,16500,16500,5
20230726,105300,1752591380,16510,16510,16510,16510,1
20230726,105200,1752574870,16510,16420,16510,16420,37
20230726,105100,1751966160,16520,16450,16520,16420,229
20230726,105000,1748204930,16450,16440,16450,16440,228
20230726,104900,1744454340,16440,16400,16440,16400,569
20230726,104800,1735101580,16440,16380,16440,16320,1071
20230726,104700,1717591470,16380,16400,16400,16380,870
20230726,104600,1703333260,16400,16410,16410,16400,2189
20230726,104500,1667426210,16410,16450,16450,16410,243
20230726,104400,1663435730,16450,16440,16450,16440,337
20230726,104300,1657895430,16440,16450,16460,16420,1017
20230726,104200,1641180450,16460,16520,16520,16450,1609
20230726,104100,1614685880,16540,16490,16540,16490,350
20230726,104000,1608903350,16490,16500,16500,16490,120
20230726,103900,1606923780,16500,16560,16560,16500,1722
20230726,103800,1578495630,16560,16560,16560,16560,10
20230726,103700,1578330030,16550,16550,16550,16550,7
20230726,103600,1578214180,16550,16570,16570,16550,39
20230726,103500,1577568710,16570,16580,16580,16570,21
20230726,103400,1577220730,16630,16630,16630,16630,0
20230726,103300,1577220730,16630,16630,16630,16630,50
20230726,103200,1576389230,16640,16590,16640,16590,58
20230726,103100,1575426810,16520,16530,16530,16510,501
20230726,103000,1567153540,16520,16510,16640,16510,662
20230726,102900,1556211880,16520,16640,16640,16520,693
20230726,102800,1544754970,16640,16620,16640,16610,110
20230726,102700,1542926790,16620,16620,16620,16620,690
20230726,102600,1531458990,16620,16640,16640,16620,1097
20230726,102500,1513220490,16650,16680,16680,16650,1227
20230726,102400,1492761090,16700,16680,16700,16660,241
20230726,102300,1488742980,16680,16690,16690,16680,147
20230726,102200,1486290320,16690,16700,16700,16690,220
20230726,102100,1482617310,16700,16710,16710,16700,696
20230726,102000,1470990270,16710,16710,16710,16710,0
20230726,101900,1470990270,16710,16710,16710,16710,156
20230726,101800,1468383510,16710,16710,16710,16710,220
20230726,101700,1464707310,16780,16790,16790,16710,705
20230726,101600,1452923380,16810,16830,16830,16810,57
20230726,101500,1451964550,16830,16790,16830,16790,165
20230726,101400,1449194160,16710,16830,16840,16710,136
20230726,101300,1446919080,16740,16740,16740,16740,152
20230726,101200,1444374600,16730,16740,16740,16730,30
20230726,101100,1443872490,16790,16710,16790,16710,893
20230726,101000,1428919260,16770,16710,16770,16700,451
20230726,100900,1421383610,16710,16780,16780,16710,943
20230726,100800,1405585900,16780,16790,16790,16780,249
20230726,100700,1401407070,16800,16830,16830,16800,340
20230726,100600,1395694250,16850,16850,16850,16840,46
20230726,100500,1394919350,16850,16850,16850,16850,65
20230726,100400,1393824100,16850,16870,16870,16850,40
20230726,100300,1393149800,16880,16820,16880,16820,600
20230726,100200,1383056000,16880,16880,16880,16800,78
20230726,100100,1381743260,16880,16910,16910,16800,1755
20230726,100000,1352160440,16900,16900,16910,16900,423
20230726,095900,1345011640,16900,16920,16920,16900,40
20230726,095800,1344335240,16920,16920,16920,16850,322
20230726,095700,1338892100,16920,16930,16930,16920,32
20230726,095600,1338350440,16930,17030,17030,16930,1932
20230726,095500,1305586820,17040,17040,17040,17030,22
20230726,095400,1305212140,16960,17030,17030,16960,371
20230726,095300,1298894690,16980,17020,17030,16980,292
20230726,095200,1293933200,17030,17040,17040,17020,84
20230726,095100,1292501990,17030,17030,17040,17030,10
20230726,095000,1292331680,17020,17010,17040,16990,369
20230726,094900,1286059130,16990,17000,17000,16990,150
20230726,094800,1283510620,16960,16980,16980,16960,419
20230726,094700,1276401850,17040,17040,17040,17040,1
20230726,094600,1276384810,16970,17040,17040,16970,43
20230726,094500,1275652160,17040,17050,17050,17040,415
20230726,094400,1268577530,17050,17040,17050,17040,112
20230726,094300,1266667980,17040,16950,17040,16950,1883
20230726,094200,1234661400,16950,17000,17000,16950,2525
20230726,094100,1191812700,17000,17000,17000,17000,140
20230726,094000,1189432700,17000,16970,17000,16950,1917
20230726,093900,1156919510,16980,17020,17020,16980,900
20230726,093800,1141619510,17010,17060,17060,16970,788
20230726,093700,1128196540,17060,16990,17060,16990,2658
20230726,093600,1082994880,16950,16950,16990,16950,216
20230726,093500,1079333640,16950,17070,17080,16950,2328
20230726,093400,1039745480,17080,17080,17080,17010,599
20230726,093300,1029521260,17080,17000,17080,17000,1956
20230726,093200,996180970,17000,17010,17080,17000,2338
20230726,093100,956314010,17080,16920,17080,16920,3273
20230726,093000,900656370,16920,16920,16920,16910,619
20230726,092900,890187620,16880,16850,16880,16850,1215
20230726,092800,869681260,16910,16780,16910,16650,428
20230726,092700,862543580,16690,16630,16690,16630,618
20230726,092600,852242890,16630,16670,16670,16630,26
20230726,092500,851810330,16540,16990,16990,16540,253
20230726,092400,847596350,17000,16500,17000,16480,2796
20230726,092300,800416500,16640,16510,16640,16500,2014
20230726,092200,766927740,16400,16430,16470,16400,5555
20230726,092100,675776560,16430,16430,16430,16400,1654
20230726,092000,648624650,16430,16450,16470,16420,1101
20230726,091900,630526240,16470,16420,16470,16420,19
20230726,091800,630213760,16420,16450,16450,16420,659
20230726,091700,619390720,16470,16500,16500,16440,432
20230726,091600,612275250,16490,16510,16510,16490,2136
20230726,091500,577047350,16510,16550,16600,16500,3735
20230726,091400,515378530,16560,16640,16640,16560,934
20230726,091300,499891530,16590,16610,16610,16590,881
20230726,091200,485263460,16610,16600,16610,16600,387
20230726,091100,478839250,16590,16590,16660,16590,926
20230726,091000,463439180,16590,16600,16640,16590,1542
20230726,090900,437823210,16610,16610,16610,16500,2309
20230726,090800,399562720,16590,16620,16620,16570,1834
20230726,090700,369149960,16600,16650,16660,16600,1264
20230726,090600,348152440,16650,16710,16710,16650,4914
20230726,090500,266164870,16720,16730,16730,16720,592
20230726,090400,256263470,16740,16750,16750,16740,955
20230726,090300,240271560,16750,16750,16770,16740,828
20230726,090200,226401300,16760,16960,16960,16760,3707
20230726,090100,164124710,16970,16920,16980,16800,6075
20230726,090000,61897610,16920,17000,17000,16860,3545