KissMeData/226950/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,201500,1933998520,16660,16660,16660,16660,2452
20230724,201400,1933998520,16660,16660,16660,16660,0
20230724,201300,1933998520,16660,16660,16660,16660,0
20230724,201200,1933998520,16660,16660,16660,16660,0
20230724,201100,1933998520,16660,16660,16660,16660,0
20230724,201000,1933998520,16660,16660,16660,16660,0
20230724,200900,1933998520,16660,16660,16660,16660,0
20230724,200800,1933998520,16660,16660,16660,16660,0
20230724,200700,1933998520,16660,16660,16660,16660,0
20230724,200600,1933998520,16660,16660,16660,16660,0
20230724,200500,1933998520,16660,16660,16660,16660,0
20230724,200400,1933998520,16660,16660,16660,16660,0
20230724,200300,1933998520,16660,16660,16660,16660,0
20230724,200200,1933998520,16660,16660,16660,16660,0
20230724,200100,1933998520,16660,16660,16660,16660,0
20230724,200000,1933998520,16660,16660,16660,16660,0
20230724,195900,1933998520,16660,16660,16660,16660,0
20230724,195800,1933998520,16660,16660,16660,16660,0
20230724,195700,1933998520,16660,16660,16660,16660,0
20230724,195600,1933998520,16660,16660,16660,16660,0
20230724,195500,1933998520,16660,16660,16660,16660,0
20230724,195400,1933998520,16660,16660,16660,16660,0
20230724,195300,1933998520,16660,16660,16660,16660,0
20230724,195200,1933998520,16660,16660,16660,16660,0
20230724,195100,1933998520,16660,16660,16660,16660,0
20230724,195000,1933998520,16660,16660,16660,16660,0
20230724,194900,1933998520,16660,16660,16660,16660,0
20230724,194800,1933998520,16660,16660,16660,16660,0
20230724,194700,1933998520,16660,16660,16660,16660,0
20230724,194600,1933998520,16660,16660,16660,16660,0
20230724,194500,1933998520,16660,16660,16660,16660,2452
20230724,194400,1933998520,16660,16660,16660,16660,0
20230724,194300,1933998520,16660,16660,16660,16660,0
20230724,194200,1933998520,16660,16660,16660,16660,0
20230724,194100,1933998520,16660,16660,16660,16660,0
20230724,194000,1933998520,16660,16660,16660,16660,0
20230724,193900,1933998520,16660,16660,16660,16660,0
20230724,193800,1933998520,16660,16660,16660,16660,0
20230724,193700,1933998520,16660,16660,16660,16660,0
20230724,193600,1933998520,16660,16660,16660,16660,0
20230724,193500,1933998520,16660,16660,16660,16660,0
20230724,193400,1933998520,16660,16660,16660,16660,0
20230724,193300,1933998520,16660,16660,16660,16660,0
20230724,193200,1933998520,16660,16660,16660,16660,0
20230724,193100,1933998520,16660,16660,16660,16660,0
20230724,193000,1933998520,16660,16660,16660,16660,0
20230724,192900,1933998520,16660,16660,16660,16660,0
20230724,192800,1933998520,16660,16660,16660,16660,0
20230724,192700,1933998520,16660,16660,16660,16660,0
20230724,192600,1933998520,16660,16660,16660,16660,0
20230724,192500,1933998520,16660,16660,16660,16660,0
20230724,192400,1933998520,16660,16660,16660,16660,0
20230724,192300,1933998520,16660,16660,16660,16660,0
20230724,192200,1933998520,16660,16660,16660,16660,0
20230724,192100,1933998520,16660,16660,16660,16660,0
20230724,192000,1933998520,16660,16660,16660,16660,0
20230724,191900,1933998520,16660,16660,16660,16660,0
20230724,191800,1933998520,16660,16660,16660,16660,0
20230724,191700,1933998520,16660,16660,16660,16660,0
20230724,191600,1933998520,16660,16660,16660,16660,0
20230724,191500,1933998520,16660,16660,16660,16660,2452
20230724,191400,1933998520,16660,16660,16660,16660,0
20230724,191300,1933998520,16660,16660,16660,16660,0
20230724,191200,1933998520,16660,16660,16660,16660,0
20230724,191100,1933998520,16660,16660,16660,16660,0
20230724,191000,1933998520,16660,16660,16660,16660,0
20230724,190900,1933998520,16660,16660,16660,16660,0
20230724,190800,1933998520,16660,16660,16660,16660,0
20230724,190700,1933998520,16660,16660,16660,16660,0
20230724,190600,1933998520,16660,16660,16660,16660,0
20230724,190500,1933998520,16660,16660,16660,16660,0
20230724,190400,1933998520,16660,16660,16660,16660,0
20230724,190300,1933998520,16660,16660,16660,16660,0
20230724,190200,1933998520,16660,16660,16660,16660,0
20230724,190100,1933998520,16660,16660,16660,16660,0
20230724,190000,1933998520,16660,16660,16660,16660,0
20230724,185900,1933998520,16660,16660,16660,16660,0
20230724,185800,1933998520,16660,16660,16660,16660,0
20230724,185700,1933998520,16660,16660,16660,16660,0
20230724,185600,1933998520,16660,16660,16660,16660,0
20230724,185500,1933998520,16660,16660,16660,16660,0
20230724,185400,1933998520,16660,16660,16660,16660,0
20230724,185300,1933998520,16660,16660,16660,16660,0
20230724,185200,1933998520,16660,16660,16660,16660,0
20230724,185100,1933998520,16660,16660,16660,16660,0
20230724,185000,1933998520,16660,16660,16660,16660,0
20230724,184900,1933998520,16660,16660,16660,16660,0
20230724,184800,1933998520,16660,16660,16660,16660,0
20230724,184700,1933998520,16660,16660,16660,16660,0
20230724,184600,1933998520,16660,16660,16660,16660,0
20230724,184500,1933998520,16660,16660,16660,16660,2452
20230724,184400,1933998520,16660,16660,16660,16660,0
20230724,184300,1933998520,16660,16660,16660,16660,0
20230724,184200,1933998520,16660,16660,16660,16660,0
20230724,184100,1933998520,16660,16660,16660,16660,0
20230724,184000,1933998520,16660,16660,16660,16660,0
20230724,183900,1933998520,16660,16660,16660,16660,0
20230724,183800,1933998520,16660,16660,16660,16660,0
20230724,183700,1933998520,16660,16660,16660,16660,0
20230724,183600,1933998520,16660,16660,16660,16660,0
20230724,183500,1933998520,16660,16660,16660,16660,0
20230724,183400,1933998520,16660,16660,16660,16660,0
20230724,183300,1933998520,16660,16660,16660,16660,0
20230724,183200,1933998520,16660,16660,16660,16660,0
20230724,183100,1933998520,16660,16660,16660,16660,0
20230724,183000,1933998520,16660,16660,16660,16660,0
20230724,182900,1933998520,16660,16660,16660,16660,0
20230724,182800,1933998520,16660,16660,16660,16660,0
20230724,182700,1933998520,16660,16660,16660,16660,0
20230724,182600,1933998520,16660,16660,16660,16660,0
20230724,182500,1933998520,16660,16660,16660,16660,0
20230724,182400,1933998520,16660,16660,16660,16660,0
20230724,182300,1933998520,16660,16660,16660,16660,0
20230724,182200,1933998520,16660,16660,16660,16660,0
20230724,182100,1933998520,16660,16660,16660,16660,0
20230724,182000,1933998520,16660,16660,16660,16660,0
20230724,181900,1933998520,16660,16660,16660,16660,0
20230724,181800,1933998520,16660,16660,16660,16660,0
20230724,181700,1933998520,16660,16660,16660,16660,0
20230724,181600,1933998520,16660,16660,16660,16660,0
20230724,181500,1933998520,16660,16660,16660,16660,2452
20230724,181400,1933998520,16660,16660,16660,16660,0
20230724,181300,1933998520,16660,16660,16660,16660,0
20230724,181200,1933998520,16660,16660,16660,16660,0
20230724,181100,1933998520,16660,16660,16660,16660,0
20230724,181000,1933998520,16660,16660,16660,16660,0
20230724,180900,1933998520,16660,16660,16660,16660,0
20230724,180800,1933998520,16660,16660,16660,16660,0
20230724,180700,1933998520,16660,16660,16660,16660,0
20230724,180600,1933998520,16660,16660,16660,16660,0
20230724,180500,1933998520,16660,16660,16660,16660,0
20230724,180400,1933998520,16660,16660,16660,16660,0
20230724,180300,1933998520,16660,16660,16660,16660,0
20230724,180200,1933998520,16660,16660,16660,16660,0
20230724,180100,1933998520,16660,16660,16660,16660,0
20230724,180000,1933998520,16660,16660,16660,16660,0
20230724,175900,1933998520,16660,16660,16660,16660,0
20230724,175800,1933998520,16660,16660,16660,16660,0
20230724,175700,1933998520,16660,16660,16660,16660,0
20230724,175600,1933998520,16660,16660,16660,16660,0
20230724,175500,1933998520,16660,16660,16660,16660,0
20230724,175400,1933998520,16660,16660,16660,16660,0
20230724,175300,1933998520,16660,16660,16660,16660,0
20230724,175200,1933998520,16660,16660,16660,16660,0
20230724,175100,1933998520,16660,16660,16660,16660,0
20230724,175000,1933998520,16660,16660,16660,16660,0
20230724,174900,1933998520,16660,16660,16660,16660,0
20230724,174800,1933998520,16660,16660,16660,16660,0
20230724,174700,1933998520,16660,16660,16660,16660,0
20230724,174600,1933998520,16660,16660,16660,16660,0
20230724,174500,1933998520,16660,16660,16660,16660,2452
20230724,174400,1933998520,16660,16660,16660,16660,0
20230724,174300,1933998520,16660,16660,16660,16660,0
20230724,174200,1933998520,16660,16660,16660,16660,0
20230724,174100,1933998520,16660,16660,16660,16660,0
20230724,174000,1933998520,16660,16660,16660,16660,0
20230724,173900,1933998520,16660,16660,16660,16660,0
20230724,173800,1933998520,16660,16660,16660,16660,0
20230724,173700,1933998520,16660,16660,16660,16660,0
20230724,173600,1933998520,16660,16660,16660,16660,0
20230724,173500,1933998520,16660,16660,16660,16660,0
20230724,173400,1933998520,16660,16660,16660,16660,0
20230724,173300,1933998520,16660,16660,16660,16660,0
20230724,173200,1933998520,16660,16660,16660,16660,0
20230724,173100,1933998520,16660,16660,16660,16660,0
20230724,173000,1933998520,16660,16660,16660,16660,0
20230724,172900,1933998520,16660,16660,16660,16660,0
20230724,172800,1933998520,16660,16660,16660,16660,0
20230724,172700,1933998520,16660,16660,16660,16660,0
20230724,172600,1933998520,16660,16660,16660,16660,0
20230724,172500,1933998520,16660,16660,16660,16660,0
20230724,172400,1933998520,16660,16660,16660,16660,0
20230724,172300,1933998520,16660,16660,16660,16660,0
20230724,172200,1933998520,16660,16660,16660,16660,0
20230724,172100,1933998520,16660,16660,16660,16660,0
20230724,172000,1933998520,16660,16660,16660,16660,0
20230724,171900,1933998520,16660,16660,16660,16660,0
20230724,171800,1933998520,16660,16660,16660,16660,0
20230724,171700,1933998520,16660,16660,16660,16660,0
20230724,171600,1933998520,16660,16660,16660,16660,0
20230724,171500,1933998520,16660,16660,16660,16660,2452
20230724,171400,1933998520,16660,16660,16660,16660,0
20230724,171300,1933998520,16660,16660,16660,16660,0
20230724,171200,1933998520,16660,16660,16660,16660,0
20230724,171100,1933998520,16660,16660,16660,16660,0
20230724,171000,1933998520,16660,16660,16660,16660,0
20230724,170900,1933998520,16660,16660,16660,16660,0
20230724,170800,1933998520,16660,16660,16660,16660,0
20230724,170700,1933998520,16660,16660,16660,16660,0
20230724,170600,1933998520,16660,16660,16660,16660,0
20230724,170500,1933998520,16660,16660,16660,16660,0
20230724,170400,1933998520,16660,16660,16660,16660,0
20230724,170300,1933998520,16660,16660,16660,16660,0
20230724,170200,1933998520,16660,16660,16660,16660,0
20230724,170100,1933998520,16660,16660,16660,16660,0
20230724,170000,1933998520,16660,16660,16660,16660,0
20230724,165900,1933998520,16660,16660,16660,16660,0
20230724,165800,1933998520,16660,16660,16660,16660,0
20230724,165700,1933998520,16660,16660,16660,16660,0
20230724,165600,1933998520,16660,16660,16660,16660,0
20230724,165500,1933998520,16660,16660,16660,16660,0
20230724,165400,1933998520,16660,16660,16660,16660,0
20230724,165300,1933998520,16660,16660,16660,16660,0
20230724,165200,1933998520,16660,16660,16660,16660,0
20230724,165100,1933998520,16660,16660,16660,16660,0
20230724,165000,1933998520,16660,16660,16660,16660,0
20230724,164900,1933998520,16660,16660,16660,16660,0
20230724,164800,1933998520,16660,16660,16660,16660,0
20230724,164700,1933998520,16660,16660,16660,16660,0
20230724,164600,1933998520,16660,16660,16660,16660,0
20230724,164500,1933998520,16660,16660,16660,16660,2452
20230724,164400,1933998520,16660,16660,16660,16660,0
20230724,164300,1933998520,16660,16660,16660,16660,0
20230724,164200,1933998520,16660,16660,16660,16660,0
20230724,164100,1933998520,16660,16660,16660,16660,0
20230724,164000,1933998520,16660,16660,16660,16660,0
20230724,163900,1933998520,16660,16660,16660,16660,0
20230724,163800,1933998520,16660,16660,16660,16660,0
20230724,163700,1933998520,16660,16660,16660,16660,0
20230724,163600,1933998520,16660,16660,16660,16660,0
20230724,163500,1933998520,16660,16660,16660,16660,0
20230724,163400,1933998520,16660,16660,16660,16660,0
20230724,163300,1933998520,16660,16660,16660,16660,0
20230724,163200,1933998520,16660,16660,16660,16660,0
20230724,163100,1933998520,16660,16660,16660,16660,0
20230724,163000,1933998520,16660,16660,16660,16660,0
20230724,162900,1933998520,16660,16660,16660,16660,0
20230724,162800,1933998520,16660,16660,16660,16660,0
20230724,162700,1933998520,16660,16660,16660,16660,0
20230724,162600,1933998520,16660,16660,16660,16660,0
20230724,162500,1933998520,16660,16660,16660,16660,0
20230724,162400,1933998520,16660,16660,16660,16660,0
20230724,162300,1933998520,16660,16660,16660,16660,0
20230724,162200,1933998520,16660,16660,16660,16660,0
20230724,162100,1933998520,16660,16660,16660,16660,0
20230724,162000,1933998520,16660,16660,16660,16660,0
20230724,161900,1933998520,16660,16660,16660,16660,0
20230724,161800,1933998520,16660,16660,16660,16660,0
20230724,161700,1933998520,16660,16660,16660,16660,0
20230724,161600,1933998520,16660,16660,16660,16660,0
20230724,161500,1933998520,16660,16660,16660,16660,2452
20230724,161400,1933998520,16660,16660,16660,16660,0
20230724,161300,1933998520,16660,16660,16660,16660,0
20230724,161200,1933998520,16660,16660,16660,16660,0
20230724,161100,1933998520,16660,16660,16660,16660,0
20230724,161000,1933998520,16660,16660,16660,16660,0
20230724,160900,1933998520,16660,16660,16660,16660,0
20230724,160800,1933998520,16660,16660,16660,16660,0
20230724,160700,1933998520,16660,16660,16660,16660,0
20230724,160600,1933998520,16660,16660,16660,16660,0
20230724,160500,1933998520,16660,16660,16660,16660,0
20230724,160400,1933998520,16660,16660,16660,16660,0
20230724,160300,1933998520,16660,16660,16660,16660,0
20230724,160200,1933998520,16660,16660,16660,16660,0
20230724,160100,1933998520,16660,16660,16660,16660,0
20230724,160000,1933998520,16660,16660,16660,16660,0
20230724,155900,1933998520,16660,16660,16660,16660,0
20230724,155800,1933998520,16660,16660,16660,16660,0
20230724,155700,1933998520,16660,16660,16660,16660,0
20230724,155600,1933998520,16660,16660,16660,16660,0
20230724,155500,1933998520,16660,16660,16660,16660,0
20230724,155400,1933998520,16660,16660,16660,16660,0
20230724,155300,1933998520,16660,16660,16660,16660,0
20230724,155200,1933998520,16660,16660,16660,16660,0
20230724,155100,1933998520,16660,16660,16660,16660,0
20230724,155000,1933998520,16660,16660,16660,16660,0
20230724,154900,1933998520,16660,16660,16660,16660,0
20230724,154800,1933998520,16660,16660,16660,16660,0
20230724,154700,1933998520,16660,16660,16660,16660,0
20230724,154600,1933998520,16660,16660,16660,16660,0
20230724,154500,1933998520,16660,16660,16660,16660,2452
20230724,154400,1933998520,16660,16660,16660,16660,0
20230724,154300,1933998520,16660,16660,16660,16660,0
20230724,154200,1933998520,16660,16660,16660,16660,0
20230724,154100,1933998520,16660,16660,16660,16660,0
20230724,154000,1933998520,16660,16660,16660,16660,0
20230724,153900,1933998520,16660,16660,16660,16660,0
20230724,153800,1933998520,16660,16660,16660,16660,0
20230724,153700,1933998520,16660,16660,16660,16660,0
20230724,153600,1933998520,16660,16660,16660,16660,0
20230724,153500,1933998520,16660,16660,16660,16660,0
20230724,153400,1933998520,16660,16660,16660,16660,0
20230724,153300,1933998520,16660,16660,16660,16660,0
20230724,153200,1933998520,16660,16660,16660,16660,0
20230724,153100,1933998520,16660,16660,16660,16660,0
20230724,153000,1933998520,16660,16660,16660,16660,2452
20230724,152900,1893148200,16800,16800,16800,16800,0
20230724,152800,1893148200,16800,16800,16800,16800,0
20230724,152700,1893148200,16800,16800,16800,16800,0
20230724,152600,1893148200,16800,16800,16800,16800,0
20230724,152500,1893148200,16800,16800,16800,16800,0
20230724,152400,1893148200,16800,16800,16800,16800,0
20230724,152300,1893148200,16800,16800,16800,16800,0
20230724,152200,1893148200,16800,16800,16800,16800,0
20230724,152100,1893148200,16800,16800,16800,16800,0
20230724,152000,1893148200,16800,16800,16800,16800,0
20230724,151900,1893148200,16800,16740,16800,16740,180
20230724,151800,1890134720,16800,16740,16800,16740,332
20230724,151700,1884572560,16800,16740,16800,16740,110
20230724,151600,1882731040,16800,16750,16800,16740,253
20230724,151500,1878495090,16800,16800,16800,16750,363
20230724,151400,1872402440,16760,16780,16800,16760,19
20230724,151300,1872083900,16800,16770,16800,16750,125
20230724,151200,1869989050,16770,16800,16800,16770,607
20230724,151100,1859808530,16800,16800,16800,16800,0
20230724,151000,1859808530,16800,16790,16800,16760,74
20230724,150900,1858566640,16800,16790,16800,16790,410
20230724,150800,1851680100,16810,16800,16810,16790,24
20230724,150700,1851277030,16800,16800,16810,16800,257
20230724,150600,1846957050,16810,16800,16810,16790,431
20230724,150500,1839719880,16810,16820,16820,16800,785
20230724,150400,1826531240,16820,16820,16820,16810,191
20230724,150300,1823319070,16860,16860,16860,16860,20
20230724,150200,1822981870,16860,16860,16860,16860,0
20230724,150100,1822981870,16860,16860,16860,16860,0
20230724,150000,1822981870,16860,16860,16860,16860,69
20230724,145900,1821818530,16860,16860,16860,16860,1
20230724,145800,1821801670,16860,16860,16860,16860,0
20230724,145700,1821801670,16860,16800,16860,16800,2
20230724,145600,1821768010,16870,16870,16870,16870,0
20230724,145500,1821768010,16870,16820,16870,16820,467
20230724,145400,1813912990,16820,16820,16820,16820,12
20230724,145300,1813711150,16800,16800,16800,16800,49
20230724,145200,1812887950,16820,16820,16820,16820,1
20230724,145100,1812871130,16800,16800,16820,16800,107
20230724,145000,1811073490,16820,16820,16820,16820,0
20230724,144900,1811073490,16820,16820,16820,16820,1
20230724,144800,1811056670,16820,16820,16820,16820,0
20230724,144700,1811056670,16820,16820,16820,16820,1
20230724,144600,1811039850,16800,16800,16800,16800,140
20230724,144500,1808687850,16820,16820,16820,16820,1
20230724,144400,1808671030,16800,16820,16820,16790,107
20230724,144300,1806874320,16810,16820,16820,16810,6
20230724,144200,1806773450,16790,16790,16790,16790,31
20230724,144100,1806252960,16790,16790,16790,16790,0
20230724,144000,1806252960,16790,16780,16850,16780,123
20230724,143900,1804188650,16850,16870,16870,16850,2
20230724,143800,1804154930,16870,16820,16870,16820,17
20230724,143700,1803868880,16780,16770,16780,16770,47
20230724,143600,1803080580,16770,16800,16800,16770,210
20230724,143500,1799553840,16800,16800,16800,16800,138
20230724,143400,1797235440,16810,16820,16820,16810,411
20230724,143300,1790323770,16890,16820,16900,16810,65
20230724,143200,1789230720,16810,16820,16820,16810,90
20230724,143100,1787717720,16820,16820,16820,16820,1
20230724,143000,1787700900,16840,16840,16840,16840,0
20230724,142900,1787700900,16840,16820,16840,16820,10
20230724,142800,1787532650,16810,16810,16820,16810,105
20230724,142700,1785767120,16810,16810,16810,16810,23
20230724,142600,1785380490,16800,16810,16810,16800,116
20230724,142500,1783431490,16820,16810,16820,16810,200
20230724,142400,1780067600,16810,16810,16820,16810,25
20230724,142300,1779647340,16800,16790,16800,16790,200
20230724,142200,1776287570,16790,16780,16790,16780,55
20230724,142100,1775364620,16800,16810,16810,16800,17
20230724,142000,1775078920,16820,16820,16820,16820,0
20230724,141900,1775078920,16820,16820,16820,16820,0
20230724,141800,1775078920,16820,16820,16820,16820,4
20230724,141700,1775011640,16800,16800,16800,16800,0
20230724,141600,1775011640,16800,16800,16800,16800,33
20230724,141500,1774457240,16820,16820,16820,16820,0
20230724,141400,1774457240,16820,16820,16820,16820,0
20230724,141300,1774457240,16820,16820,16820,16820,0
20230724,141200,1774457240,16820,16820,16820,16820,0
20230724,141100,1774457240,16820,16820,16820,16820,0
20230724,141000,1774457240,16820,16820,16820,16820,0
20230724,140900,1774457240,16820,16820,16820,16820,0
20230724,140800,1774457240,16820,16820,16820,16820,40
20230724,140700,1773784440,16820,16820,16820,16820,4
20230724,140600,1773717160,16840,16840,16840,16840,0
20230724,140500,1773717160,16840,16840,16840,16840,0
20230724,140400,1773717160,16840,16840,16840,16840,0
20230724,140300,1773717160,16840,16840,16840,16840,0
20230724,140200,1773717160,16840,16840,16840,16840,0
20230724,140100,1773717160,16840,16840,16840,16840,11
20230724,140000,1773531920,16800,16790,16800,16790,241
20230724,135900,1769483320,16800,16740,16800,16740,495
20230724,135800,1761185070,16750,16740,16750,16740,42
20230724,135700,1760481780,16740,16750,16750,16740,201
20230724,135600,1757115530,16730,16750,16750,16730,13
20230724,135500,1756897840,16750,16750,16750,16750,0
20230724,135400,1756897840,16750,16750,16750,16750,0
20230724,135300,1756897840,16750,16750,16750,16750,1
20230724,135200,1756881090,16730,16740,16740,16730,6
20230724,135100,1756780660,16750,16750,16750,16750,0
20230724,135000,1756780660,16750,16750,16750,16750,0
20230724,134900,1756780660,16750,16750,16750,16750,5
20230724,134800,1756696910,16750,16750,16750,16750,5
20230724,134700,1756613160,16750,16750,16750,16750,20
20230724,134600,1756278160,16750,16750,16750,16750,18
20230724,134500,1755976660,16750,16720,16750,16720,24
20230724,134400,1755575350,16720,16720,16720,16720,107
20230724,134300,1753786310,16750,16760,16760,16750,4
20230724,134200,1753719290,16770,16780,16780,16770,375
20230724,134100,1747430500,16790,16790,16790,16770,40
20230724,134000,1746759580,16770,16780,16790,16760,26
20230724,133900,1746323520,16760,16770,16780,16760,13
20230724,133800,1746105450,16780,16780,16780,16780,64
20230724,133700,1745031530,16780,16780,16780,16780,0
20230724,133600,1745031530,16780,16780,16780,16780,0
20230724,133500,1745031530,16780,16740,16780,16740,74
20230724,133400,1743791260,16740,16740,16740,16740,1
20230724,133300,1743774520,16740,16740,16740,16740,1
20230724,133200,1743757780,16680,16680,16680,16680,250
20230724,133100,1739587780,16680,16690,16690,16680,500
20230724,133000,1731245780,16680,16730,16730,16680,200
20230724,132900,1727904800,16740,16740,16740,16740,0
20230724,132800,1727904800,16740,16730,16740,16730,27
20230724,132700,1727452850,16740,16740,16740,16740,1
20230724,132600,1727436110,16740,16740,16740,16740,16
20230724,132500,1727168270,16750,16760,16760,16750,23
20230724,132400,1726782990,16760,16760,16760,16760,34
20230724,132300,1726213150,16770,16770,16770,16770,0
20230724,132200,1726213150,16770,16770,16770,16770,110
20230724,132100,1724368450,16790,16790,16790,16790,0
20230724,132000,1724368450,16790,16790,16790,16790,2
20230724,131900,1724334870,16790,16790,16790,16790,8
20230724,131800,1724200550,16780,16790,16790,16780,150
20230724,131700,1721683140,16790,16790,16790,16790,0
20230724,131600,1721683140,16790,16780,16790,16780,11
20230724,131500,1721498460,16790,16790,16790,16790,0
20230724,131400,1721498460,16790,16780,16790,16780,11
20230724,131300,1721313780,16790,16790,16790,16790,3
20230724,131200,1721263410,16780,16780,16780,16780,58
20230724,131100,1720290170,16720,16700,16720,16700,1612
20230724,131000,1693364490,16690,16670,16690,16660,849
20230724,130900,1679209080,16670,16680,16680,16670,1076
20230724,130800,1661266810,16680,16680,16680,16680,100
20230724,130700,1659598810,16680,16680,16680,16680,0
20230724,130600,1659598810,16680,16680,16680,16680,138
20230724,130500,1657296970,16700,16700,16700,16700,1901
20230724,130400,1625550270,16680,16680,16680,16680,0
20230724,130300,1625550270,16680,16690,16700,16680,1848
20230724,130200,1594710670,16700,16720,16720,16700,2770
20230724,130100,1548434340,16720,16780,16780,16720,1505
20230724,130000,1523259710,16780,16780,16780,16780,11
20230724,125900,1523075130,16730,16730,16730,16730,0
20230724,125800,1523075130,16730,16730,16730,16730,0
20230724,125700,1523075130,16730,16730,16730,16730,0
20230724,125600,1523075130,16730,16730,16730,16730,4
20230724,125500,1523008210,16730,16730,16730,16730,2
20230724,125400,1522974750,16730,16730,16730,16730,0
20230724,125300,1522974750,16730,16730,16730,16730,0
20230724,125200,1522974750,16730,16730,16730,16730,0
20230724,125100,1522974750,16730,16730,16730,16730,50
20230724,125000,1522138250,16730,16730,16730,16730,2
20230724,124900,1522104790,16780,16780,16780,16780,0
20230724,124800,1522104790,16780,16780,16780,16780,50
20230724,124700,1521265790,16780,16780,16780,16780,1
20230724,124600,1521249010,16780,16780,16780,16780,1
20230724,124500,1521232230,16720,16720,16720,16720,3
20230724,124400,1521182070,16740,16740,16740,16740,0
20230724,124300,1521182070,16740,16740,16740,16740,0
20230724,124200,1521182070,16740,16740,16740,16740,0
20230724,124100,1521182070,16740,16720,16740,16720,270
20230724,124000,1516662430,16720,16700,16720,16700,1002
20230724,123900,1499909030,16720,16720,16720,16720,0
20230724,123800,1499909030,16720,16720,16720,16720,1
20230724,123700,1499892310,16700,16700,16700,16700,0
20230724,123600,1499892310,16700,16700,16700,16700,0
20230724,123500,1499892310,16700,16700,16700,16700,2
20230724,123400,1499858910,16700,16700,16700,16700,0
20230724,123300,1499858910,16700,16700,16700,16700,0
20230724,123200,1499858910,16700,16700,16700,16700,0
20230724,123100,1499858910,16700,16700,16700,16700,0
20230724,123000,1499858910,16700,16700,16700,16700,2
20230724,122900,1499825510,16720,16720,16720,16720,0
20230724,122800,1499825510,16720,16700,16720,16700,109
20230724,122700,1498005180,16700,16700,16700,16700,0
20230724,122600,1498005180,16700,16700,16700,16700,0
20230724,122500,1498005180,16700,16720,16720,16700,1031
20230724,122400,1480774950,16720,16720,16720,16720,3
20230724,122300,1480724790,16780,16780,16780,16780,0
20230724,122200,1480724790,16780,16780,16780,16780,10
20230724,122100,1480556990,16720,16720,16720,16720,0
20230724,122000,1480556990,16720,16720,16720,16720,2
20230724,121900,1480523550,16790,16790,16790,16790,0
20230724,121800,1480523550,16790,16790,16790,16790,1
20230724,121700,1480506760,16710,16710,16710,16710,0
20230724,121600,1480506760,16710,16710,16710,16710,0
20230724,121500,1480506760,16710,16710,16710,16710,2
20230724,121400,1480473340,16790,16790,16790,16790,100
20230724,121300,1478794340,16790,16790,16790,16790,0
20230724,121200,1478794340,16790,16790,16790,16790,1
20230724,121100,1478777550,16700,16700,16700,16700,0
20230724,121000,1478777550,16700,16700,16700,16700,2
20230724,120900,1478744150,16700,16700,16700,16700,0
20230724,120800,1478744150,16700,16710,16710,16700,734
20230724,120700,1466483070,16720,16730,16730,16720,822
20230724,120600,1452732680,16730,16730,16730,16730,409
20230724,120500,1445890110,16730,16730,16730,16730,2
20230724,120400,1445856650,16790,16790,16790,16790,0
20230724,120300,1445856650,16790,16790,16790,16790,0
20230724,120200,1445856650,16790,16790,16790,16790,0
20230724,120100,1445856650,16790,16790,16790,16790,22
20230724,120000,1445487270,16730,16730,16730,16730,72
20230724,115900,1444282710,16730,16730,16730,16730,0
20230724,115800,1444282710,16730,16740,16740,16730,19
20230724,115700,1443964790,16730,16730,16730,16730,92
20230724,115600,1442425630,16730,16730,16730,16730,5
20230724,115500,1442341980,16730,16730,16730,16730,2
20230724,115400,1442308520,16790,16790,16790,16790,0
20230724,115300,1442308520,16790,16730,16790,16730,2
20230724,115200,1442275000,16730,16730,16730,16730,0
20230724,115100,1442275000,16730,16730,16730,16730,0
20230724,115000,1442275000,16730,16730,16730,16730,2
20230724,114900,1442241540,16730,16730,16730,16720,501
20230724,114800,1433861330,16730,16790,16790,16730,2268
20230724,114700,1395862970,16800,16800,16800,16800,315
20230724,114600,1390570970,16800,16830,16830,16800,73
20230724,114500,1389342630,16830,16820,16830,16810,404
20230724,114400,1382544010,16830,16830,16830,16830,7
20230724,114300,1382426200,16850,16850,16850,16850,5
20230724,114200,1382341950,16840,16850,16850,16840,101
20230724,114100,1380641040,16900,16900,16900,16900,45
20230724,114000,1379880540,16910,16830,16910,16830,7
20230724,113900,1379762330,16830,16830,16830,16830,0
20230724,113800,1379762330,16830,16830,16830,16830,1
20230724,113700,1379745500,16830,16830,16830,16830,1
20230724,113600,1379728670,16810,16810,16920,16810,52
20230724,113500,1378853030,16810,16810,16810,16810,12
20230724,113400,1378651310,16900,16910,16910,16800,57
20230724,113300,1377688600,16920,16920,16920,16920,0
20230724,113200,1377688600,16920,16770,16920,16770,1244
20230724,113100,1356731240,16780,16790,16790,16780,285
20230724,113000,1351948930,16790,16790,16790,16790,303
20230724,112900,1346861560,16910,16910,16910,16910,0
20230724,112800,1346861560,16910,16910,16910,16910,100
20230724,112700,1345170560,16800,16800,16800,16800,0
20230724,112600,1345170560,16800,16800,16800,16800,0
20230724,112500,1345170560,16800,16800,16800,16800,367
20230724,112400,1339004960,16800,16800,16800,16800,527
20230724,112300,1330151360,16910,16910,16910,16910,1
20230724,112200,1330134450,16800,16800,16800,16800,2
20230724,112100,1330100850,16800,16800,16800,16800,12
20230724,112000,1329899250,16800,16780,16800,16780,221
20230724,111900,1326186490,16770,16770,16770,16770,0
20230724,111800,1326186490,16770,16770,16770,16770,22
20230724,111700,1325817550,16780,16810,16810,16780,1817
20230724,111600,1295298920,16810,16810,16810,16810,0
20230724,111500,1295298920,16810,16800,16820,16800,91
20230724,111400,1293768920,16810,16810,16810,16810,1
20230724,111300,1293752110,16810,16810,16810,16800,197
20230724,111200,1290440550,16810,16810,16810,16810,0
20230724,111100,1290440550,16810,16810,16810,16810,0
20230724,111000,1290440550,16810,16820,16820,16810,245
20230724,110900,1286322000,16850,16880,16880,16850,126
20230724,110800,1284198420,16890,16890,16890,16890,5
20230724,110700,1284113970,16880,16880,16880,16880,120
20230724,110600,1282088370,16880,16880,16880,16880,1
20230724,110500,1282071490,16810,16810,16810,16810,329
20230724,110400,1276541000,16820,16780,16820,16780,330
20230724,110300,1270994680,16780,16800,16800,16780,549
20230724,110200,1261775410,16800,16810,16810,16800,135
20230724,110100,1259507390,16820,16820,16820,16820,1
20230724,110000,1259490570,16810,16830,16830,16810,493
20230724,105900,1251198320,16900,16900,16900,16900,0
20230724,105800,1251198320,16900,16900,16900,16810,7
20230724,105700,1251080110,16900,16900,16900,16900,1
20230724,105600,1251063210,16810,16810,16810,16810,0
20230724,105500,1251063210,16810,16800,16810,16790,1257
20230724,105400,1229948940,16800,16810,16810,16800,301
20230724,105300,1224889200,16840,16840,16840,16810,521
20230724,105200,1216124650,16840,16840,16840,16840,10
20230724,105100,1215956250,16890,16890,16890,16890,1
20230724,105000,1215939360,16830,16830,16830,16830,0
20230724,104900,1215939360,16830,16890,16890,16830,73
20230724,104800,1214710160,16910,16910,16910,16910,0
20230724,104700,1214710160,16910,16900,16910,16900,12
20230724,104600,1214507350,16910,16880,16910,16830,135
20230724,104500,1212227750,16830,16850,16890,16830,282
20230724,104400,1207468200,16820,16820,16820,16820,4
20230724,104300,1207400920,16820,16810,16820,16800,171
20230724,104200,1204527210,16800,16820,16820,16800,1386
20230724,104100,1181218390,16830,16830,16830,16830,2
20230724,104000,1181184730,16850,16820,16850,16820,28
20230724,103900,1180712960,16820,16830,16830,16820,22
20230724,103800,1180342910,16830,16830,16840,16830,11
20230724,103700,1180157770,16830,16830,16830,16830,23
20230724,103600,1179770680,16820,16820,16820,16820,3
20230724,103500,1179720220,16890,16890,16890,16890,2
20230724,103400,1179686440,16890,16890,16890,16890,1
20230724,103300,1179669550,16820,16840,16890,16820,2359
20230724,103200,1139965340,16850,16840,16850,16840,287
20230724,103100,1135132240,16820,16840,16850,16820,342
20230724,103000,1129379530,16840,16840,16840,16840,81
20230724,102900,1128015490,16850,16850,16850,16850,2
20230724,102800,1127981790,16860,16800,16860,16800,293
20230724,102700,1123053540,16800,16810,16820,16800,293
20230724,102600,1118128430,16810,16820,16820,16780,206
20230724,102500,1114667360,16830,16830,16830,16830,45
20230724,102400,1113910010,16890,16890,16890,16890,0
20230724,102300,1113910010,16890,16890,16890,16890,6
20230724,102200,1113808670,16820,16830,16890,16820,174
20230724,102100,1110879960,16880,16830,16890,16830,117
20230724,102000,1108910450,16830,16900,16900,16830,85
20230724,101900,1107479790,16900,16910,16910,16850,212
20230724,101800,1103904540,16850,16860,16910,16850,291
20230724,101700,1098998860,16870,16910,16910,16870,1384
20230724,101600,1075618870,16910,16910,16910,16910,3
20230724,101500,1075568140,16960,16890,16960,16890,315
20230724,101400,1070226580,16950,16940,16960,16940,27
20230724,101300,1069768850,16890,16950,16960,16890,21
20230724,101200,1069413210,16920,16910,16920,16910,50
20230724,101100,1068567700,16910,16870,16910,16870,99
20230724,101000,1066895610,16910,16910,16910,16910,0
20230724,100900,1066895610,16910,16870,16910,16870,393
20230724,100800,1060261380,16910,16910,16910,16910,26
20230724,100700,1059821720,16860,16920,16920,16860,308
20230724,100600,1054616190,16930,16950,16950,16930,918
20230724,100500,1039059950,16950,16970,16970,16950,284
20230724,100400,1034244950,16980,16980,16980,16980,1
20230724,100300,1034227970,16980,16980,16980,16980,1
20230724,100200,1034210990,16910,16910,16910,16910,0
20230724,100100,1034210990,16910,17000,17070,16900,339
20230724,100000,1028479160,17080,17040,17080,17010,322
20230724,095900,1022999000,17090,17100,17100,17040,28
20230724,095800,1022520510,17150,17270,17270,17150,605
20230724,095700,1012116080,17270,17270,17270,17200,981
20230724,095600,995194750,17260,17080,17290,17080,1612
20230724,095500,967437610,17080,16990,17080,16990,217
20230724,095400,963746100,16990,16820,16990,16820,1348
20230724,095300,940992710,16800,16700,16800,16700,410
20230724,095200,934126770,16700,16660,16700,16660,275
20230724,095100,929538900,16670,16690,16700,16660,1056
20230724,095000,911929180,16710,16670,16710,16670,461
20230724,094900,904243030,16680,16720,16720,16680,3058
20230724,094800,853134820,16720,16720,16720,16710,391
20230724,094700,846598320,16720,16750,16750,16710,1171
20230724,094600,827000220,16750,16780,16780,16750,1802
20230724,094500,796794240,16770,16780,16780,16760,1274
20230724,094400,775417540,16770,16770,16770,16750,2247
20230724,094300,737758040,16780,16800,16820,16770,207
20230724,094200,734282050,16800,16850,16850,16800,33
20230724,094100,733727510,16850,16780,16850,16760,1912
20230724,094000,701623940,16780,16760,16800,16760,114
20230724,093900,699711190,16760,16840,16840,16760,3477
20230724,093800,641271740,16850,16870,16870,16850,389
20230724,093700,634712510,16870,16900,16900,16870,484
20230724,093600,626536770,16900,16920,16930,16900,140
20230724,093500,624168660,16920,17000,17100,16920,67
20230724,093400,623029640,17100,16880,17190,16850,1339
20230724,093300,600370770,16840,16930,16930,16830,2111
20230724,093200,564741820,16930,16930,16950,16920,626
20230724,093100,554142850,16930,17010,17020,16930,1006
20230724,093000,537044720,17010,17050,17050,17010,652
20230724,092900,525936380,17090,17150,17150,17050,465
20230724,092800,517987060,17100,17230,17230,17100,341
20230724,092700,512134710,17240,17250,17260,17180,408
20230724,092600,505112020,17290,17210,17290,17210,10
20230724,092500,504939440,17210,17320,17320,17210,1392
20230724,092400,480931750,17320,17310,17320,17260,391
20230724,092300,474178730,17330,17330,17340,17330,20
20230724,092200,473832080,17350,17360,17360,17340,870
20230724,092100,458736490,17460,17480,17480,17380,386
20230724,092000,452010290,17440,17450,17470,17430,787
20230724,091900,438286400,17440,17440,17450,17440,18
20230724,091800,437972450,17350,17330,17350,17330,480
20230724,091700,429650980,17300,17300,17300,17250,598
20230724,091600,419320630,17330,17330,17340,17330,242
20230724,091500,415125080,17330,17430,17430,17330,739
20230724,091400,402274570,17450,17450,17470,17450,95
20230724,091300,400616400,17410,17390,17470,17390,339
20230724,091200,394715120,17390,17260,17390,17260,321
20230724,091100,389147310,17250,17200,17250,17200,333
20230724,091000,383416510,17200,17300,17300,17200,1489
20230724,090900,357765470,17300,17400,17400,17300,26
20230724,090800,357314670,17290,17310,17350,17240,988
20230724,090700,340257910,17340,17210,17400,17210,6009
20230724,090600,236129770,17210,17350,17350,16800,4403
20230724,090500,160540480,17350,17440,17440,17350,580
20230724,090400,150451870,17400,17540,17540,17400,2312
20230724,090300,110106500,17520,17480,17520,17460,605
20230724,090200,99534480,17480,17680,17680,17480,956
20230724,090100,82752530,17680,17610,17680,17610,727
20230724,090000,69936050,17610,17610,17650,17520,3964