KissMeData/089970/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,194500,2539778610,18900,18900,18900,18900,3161
20230717,194400,2539778610,18900,18900,18900,18900,0
20230717,194300,2539778610,18900,18900,18900,18900,0
20230717,194200,2539778610,18900,18900,18900,18900,0
20230717,194100,2539778610,18900,18900,18900,18900,0
20230717,194000,2539778610,18900,18900,18900,18900,0
20230717,193900,2539778610,18900,18900,18900,18900,0
20230717,193800,2539778610,18900,18900,18900,18900,0
20230717,193700,2539778610,18900,18900,18900,18900,0
20230717,193600,2539778610,18900,18900,18900,18900,0
20230717,193500,2539778610,18900,18900,18900,18900,0
20230717,193400,2539778610,18900,18900,18900,18900,0
20230717,193300,2539778610,18900,18900,18900,18900,0
20230717,193200,2539778610,18900,18900,18900,18900,0
20230717,193100,2539778610,18900,18900,18900,18900,0
20230717,193000,2539778610,18900,18900,18900,18900,0
20230717,192900,2539778610,18900,18900,18900,18900,0
20230717,192800,2539778610,18900,18900,18900,18900,0
20230717,192700,2539778610,18900,18900,18900,18900,0
20230717,192600,2539778610,18900,18900,18900,18900,0
20230717,192500,2539778610,18900,18900,18900,18900,0
20230717,192400,2539778610,18900,18900,18900,18900,0
20230717,192300,2539778610,18900,18900,18900,18900,0
20230717,192200,2539778610,18900,18900,18900,18900,0
20230717,192100,2539778610,18900,18900,18900,18900,0
20230717,192000,2539778610,18900,18900,18900,18900,0
20230717,191900,2539778610,18900,18900,18900,18900,0
20230717,191800,2539778610,18900,18900,18900,18900,0
20230717,191700,2539778610,18900,18900,18900,18900,0
20230717,191600,2539778610,18900,18900,18900,18900,0
20230717,191500,2539778610,18900,18900,18900,18900,3161
20230717,191400,2539778610,18900,18900,18900,18900,0
20230717,191300,2539778610,18900,18900,18900,18900,0
20230717,191200,2539778610,18900,18900,18900,18900,0
20230717,191100,2539778610,18900,18900,18900,18900,0
20230717,191000,2539778610,18900,18900,18900,18900,0
20230717,190900,2539778610,18900,18900,18900,18900,0
20230717,190800,2539778610,18900,18900,18900,18900,0
20230717,190700,2539778610,18900,18900,18900,18900,0
20230717,190600,2539778610,18900,18900,18900,18900,0
20230717,190500,2539778610,18900,18900,18900,18900,0
20230717,190400,2539778610,18900,18900,18900,18900,0
20230717,190300,2539778610,18900,18900,18900,18900,0
20230717,190200,2539778610,18900,18900,18900,18900,0
20230717,190100,2539778610,18900,18900,18900,18900,0
20230717,190000,2539778610,18900,18900,18900,18900,0
20230717,185900,2539778610,18900,18900,18900,18900,0
20230717,185800,2539778610,18900,18900,18900,18900,0
20230717,185700,2539778610,18900,18900,18900,18900,0
20230717,185600,2539778610,18900,18900,18900,18900,0
20230717,185500,2539778610,18900,18900,18900,18900,0
20230717,185400,2539778610,18900,18900,18900,18900,0
20230717,185300,2539778610,18900,18900,18900,18900,0
20230717,185200,2539778610,18900,18900,18900,18900,0
20230717,185100,2539778610,18900,18900,18900,18900,0
20230717,185000,2539778610,18900,18900,18900,18900,0
20230717,184900,2539778610,18900,18900,18900,18900,0
20230717,184800,2539778610,18900,18900,18900,18900,0
20230717,184700,2539778610,18900,18900,18900,18900,0
20230717,184600,2539778610,18900,18900,18900,18900,0
20230717,184500,2539778610,18900,18900,18900,18900,3161
20230717,184400,2539778610,18900,18900,18900,18900,0
20230717,184300,2539778610,18900,18900,18900,18900,0
20230717,184200,2539778610,18900,18900,18900,18900,0
20230717,184100,2539778610,18900,18900,18900,18900,0
20230717,184000,2539778610,18900,18900,18900,18900,0
20230717,183900,2539778610,18900,18900,18900,18900,0
20230717,183800,2539778610,18900,18900,18900,18900,0
20230717,183700,2539778610,18900,18900,18900,18900,0
20230717,183600,2539778610,18900,18900,18900,18900,0
20230717,183500,2539778610,18900,18900,18900,18900,0
20230717,183400,2539778610,18900,18900,18900,18900,0
20230717,183300,2539778610,18900,18900,18900,18900,0
20230717,183200,2539778610,18900,18900,18900,18900,0
20230717,183100,2539778610,18900,18900,18900,18900,0
20230717,183000,2539778610,18900,18900,18900,18900,0
20230717,182900,2539778610,18900,18900,18900,18900,0
20230717,182800,2539778610,18900,18900,18900,18900,0
20230717,182700,2539778610,18900,18900,18900,18900,0
20230717,182600,2539778610,18900,18900,18900,18900,0
20230717,182500,2539778610,18900,18900,18900,18900,0
20230717,182400,2539778610,18900,18900,18900,18900,0
20230717,182300,2539778610,18900,18900,18900,18900,0
20230717,182200,2539778610,18900,18900,18900,18900,0
20230717,182100,2539778610,18900,18900,18900,18900,0
20230717,182000,2539778610,18900,18900,18900,18900,0
20230717,181900,2539778610,18900,18900,18900,18900,0
20230717,181800,2539778610,18900,18900,18900,18900,0
20230717,181700,2539778610,18900,18900,18900,18900,0
20230717,181600,2539778610,18900,18900,18900,18900,0
20230717,181500,2539778610,18900,18900,18900,18900,3161
20230717,181400,2539778610,18900,18900,18900,18900,0
20230717,181300,2539778610,18900,18900,18900,18900,0
20230717,181200,2539778610,18900,18900,18900,18900,0
20230717,181100,2539778610,18900,18900,18900,18900,0
20230717,181000,2539778610,18900,18900,18900,18900,0
20230717,180900,2539778610,18900,18900,18900,18900,0
20230717,180800,2539778610,18900,18900,18900,18900,0
20230717,180700,2539778610,18900,18900,18900,18900,0
20230717,180600,2539778610,18900,18900,18900,18900,0
20230717,180500,2539778610,18900,18900,18900,18900,0
20230717,180400,2539778610,18900,18900,18900,18900,0
20230717,180300,2539778610,18900,18900,18900,18900,0
20230717,180200,2539778610,18900,18900,18900,18900,0
20230717,180100,2539778610,18900,18900,18900,18900,0
20230717,180000,2539778610,18900,18900,18900,18900,0
20230717,175900,2539778610,18900,18900,18900,18900,0
20230717,175800,2539778610,18900,18900,18900,18900,0
20230717,175700,2539778610,18900,18900,18900,18900,0
20230717,175600,2539778610,18900,18900,18900,18900,0
20230717,175500,2539778610,18900,18900,18900,18900,0
20230717,175400,2539778610,18900,18900,18900,18900,0
20230717,175300,2539778610,18900,18900,18900,18900,0
20230717,175200,2539778610,18900,18900,18900,18900,0
20230717,175100,2539778610,18900,18900,18900,18900,0
20230717,175000,2539778610,18900,18900,18900,18900,0
20230717,174900,2539778610,18900,18900,18900,18900,0
20230717,174800,2539778610,18900,18900,18900,18900,0
20230717,174700,2539778610,18900,18900,18900,18900,0
20230717,174600,2539778610,18900,18900,18900,18900,0
20230717,174500,2539778610,18900,18900,18900,18900,3161
20230717,174400,2539778610,18900,18900,18900,18900,0
20230717,174300,2539778610,18900,18900,18900,18900,0
20230717,174200,2539778610,18900,18900,18900,18900,0
20230717,174100,2539778610,18900,18900,18900,18900,0
20230717,174000,2539778610,18900,18900,18900,18900,0
20230717,173900,2539778610,18900,18900,18900,18900,0
20230717,173800,2539778610,18900,18900,18900,18900,0
20230717,173700,2539778610,18900,18900,18900,18900,0
20230717,173600,2539778610,18900,18900,18900,18900,0
20230717,173500,2539778610,18900,18900,18900,18900,0
20230717,173400,2539778610,18900,18900,18900,18900,0
20230717,173300,2539778610,18900,18900,18900,18900,0
20230717,173200,2539778610,18900,18900,18900,18900,0
20230717,173100,2539778610,18900,18900,18900,18900,0
20230717,173000,2539778610,18900,18900,18900,18900,0
20230717,172900,2539778610,18900,18900,18900,18900,0
20230717,172800,2539778610,18900,18900,18900,18900,0
20230717,172700,2539778610,18900,18900,18900,18900,0
20230717,172600,2539778610,18900,18900,18900,18900,0
20230717,172500,2539778610,18900,18900,18900,18900,0
20230717,172400,2539778610,18900,18900,18900,18900,0
20230717,172300,2539778610,18900,18900,18900,18900,0
20230717,172200,2539778610,18900,18900,18900,18900,0
20230717,172100,2539778610,18900,18900,18900,18900,0
20230717,172000,2539778610,18900,18900,18900,18900,0
20230717,171900,2539778610,18900,18900,18900,18900,0
20230717,171800,2539778610,18900,18900,18900,18900,0
20230717,171700,2539778610,18900,18900,18900,18900,0
20230717,171600,2539778610,18900,18900,18900,18900,0
20230717,171500,2539778610,18900,18900,18900,18900,3161
20230717,171400,2539778610,18900,18900,18900,18900,0
20230717,171300,2539778610,18900,18900,18900,18900,0
20230717,171200,2539778610,18900,18900,18900,18900,0
20230717,171100,2539778610,18900,18900,18900,18900,0
20230717,171000,2539778610,18900,18900,18900,18900,0
20230717,170900,2539778610,18900,18900,18900,18900,0
20230717,170800,2539778610,18900,18900,18900,18900,0
20230717,170700,2539778610,18900,18900,18900,18900,0
20230717,170600,2539778610,18900,18900,18900,18900,0
20230717,170500,2539778610,18900,18900,18900,18900,0
20230717,170400,2539778610,18900,18900,18900,18900,0
20230717,170300,2539778610,18900,18900,18900,18900,0
20230717,170200,2539778610,18900,18900,18900,18900,0
20230717,170100,2539778610,18900,18900,18900,18900,0
20230717,170000,2539778610,18900,18900,18900,18900,0
20230717,165900,2539778610,18900,18900,18900,18900,0
20230717,165800,2539778610,18900,18900,18900,18900,0
20230717,165700,2539778610,18900,18900,18900,18900,0
20230717,165600,2539778610,18900,18900,18900,18900,0
20230717,165500,2539778610,18900,18900,18900,18900,0
20230717,165400,2539778610,18900,18900,18900,18900,0
20230717,165300,2539778610,18900,18900,18900,18900,0
20230717,165200,2539778610,18900,18900,18900,18900,0
20230717,165100,2539778610,18900,18900,18900,18900,0
20230717,165000,2539778610,18900,18900,18900,18900,0
20230717,164900,2539778610,18900,18900,18900,18900,0
20230717,164800,2539778610,18900,18900,18900,18900,0
20230717,164700,2539778610,18900,18900,18900,18900,0
20230717,164600,2539778610,18900,18900,18900,18900,0
20230717,164500,2539778610,18900,18900,18900,18900,3161
20230717,164400,2539778610,18900,18900,18900,18900,0
20230717,164300,2539778610,18900,18900,18900,18900,0
20230717,164200,2539778610,18900,18900,18900,18900,0
20230717,164100,2539778610,18900,18900,18900,18900,0
20230717,164000,2539778610,18900,18900,18900,18900,0
20230717,163900,2539778610,18900,18900,18900,18900,0
20230717,163800,2539778610,18900,18900,18900,18900,0
20230717,163700,2539778610,18900,18900,18900,18900,0
20230717,163600,2539778610,18900,18900,18900,18900,0
20230717,163500,2539778610,18900,18900,18900,18900,0
20230717,163400,2539778610,18900,18900,18900,18900,0
20230717,163300,2539778610,18900,18900,18900,18900,0
20230717,163200,2539778610,18900,18900,18900,18900,0
20230717,163100,2539778610,18900,18900,18900,18900,0
20230717,163000,2539778610,18900,18900,18900,18900,0
20230717,162900,2539778610,18900,18900,18900,18900,0
20230717,162800,2539778610,18900,18900,18900,18900,0
20230717,162700,2539778610,18900,18900,18900,18900,0
20230717,162600,2539778610,18900,18900,18900,18900,0
20230717,162500,2539778610,18900,18900,18900,18900,0
20230717,162400,2539778610,18900,18900,18900,18900,0
20230717,162300,2539778610,18900,18900,18900,18900,0
20230717,162200,2539778610,18900,18900,18900,18900,0
20230717,162100,2539778610,18900,18900,18900,18900,0
20230717,162000,2539778610,18900,18900,18900,18900,0
20230717,161900,2539778610,18900,18900,18900,18900,0
20230717,161800,2539778610,18900,18900,18900,18900,0
20230717,161700,2539778610,18900,18900,18900,18900,0
20230717,161600,2539778610,18900,18900,18900,18900,0
20230717,161500,2539778610,18900,18900,18900,18900,3161
20230717,161400,2539778610,18900,18900,18900,18900,0
20230717,161300,2539778610,18900,18900,18900,18900,0
20230717,161200,2539778610,18900,18900,18900,18900,0
20230717,161100,2539778610,18900,18900,18900,18900,0
20230717,161000,2539778610,18900,18900,18900,18900,0
20230717,160900,2539778610,18900,18900,18900,18900,0
20230717,160800,2539778610,18900,18900,18900,18900,0
20230717,160700,2539778610,18900,18900,18900,18900,0
20230717,160600,2539778610,18900,18900,18900,18900,0
20230717,160500,2539778610,18900,18900,18900,18900,0
20230717,160400,2539778610,18900,18900,18900,18900,0
20230717,160300,2539778610,18900,18900,18900,18900,0
20230717,160200,2539778610,18900,18900,18900,18900,0
20230717,160100,2539778610,18900,18900,18900,18900,0
20230717,160000,2539778610,18900,18900,18900,18900,0
20230717,155900,2539778610,18900,18900,18900,18900,0
20230717,155800,2539778610,18900,18900,18900,18900,0
20230717,155700,2539778610,18900,18900,18900,18900,0
20230717,155600,2539778610,18900,18900,18900,18900,0
20230717,155500,2539778610,18900,18900,18900,18900,0
20230717,155400,2539778610,18900,18900,18900,18900,0
20230717,155300,2539778610,18900,18900,18900,18900,0
20230717,155200,2539778610,18900,18900,18900,18900,0
20230717,155100,2539778610,18900,18900,18900,18900,0
20230717,155000,2539778610,18900,18900,18900,18900,0
20230717,154900,2539778610,18900,18900,18900,18900,0
20230717,154800,2539778610,18900,18900,18900,18900,0
20230717,154700,2539778610,18900,18900,18900,18900,0
20230717,154600,2539778610,18900,18900,18900,18900,0
20230717,154500,2539778610,18900,18900,18900,18900,3161
20230717,154400,2539778610,18900,18900,18900,18900,0
20230717,154300,2539778610,18900,18900,18900,18900,0
20230717,154200,2539778610,18900,18900,18900,18900,0
20230717,154100,2539778610,18900,18900,18900,18900,0
20230717,154000,2539778610,18900,18900,18900,18900,0
20230717,153900,2539778610,18900,18900,18900,18900,0
20230717,153800,2539778610,18900,18900,18900,18900,0
20230717,153700,2539778610,18900,18900,18900,18900,0
20230717,153600,2539778610,18900,18900,18900,18900,0
20230717,153500,2539778610,18900,18900,18900,18900,0
20230717,153400,2539778610,18900,18900,18900,18900,0
20230717,153300,2539778610,18900,18900,18900,18900,0
20230717,153200,2539778610,18900,18900,18900,18900,0
20230717,153100,2539778610,18900,18900,18900,18900,0
20230717,153000,2539778610,18900,18900,18900,18900,3161
20230717,152900,2480035710,19100,19100,19100,19100,0
20230717,152800,2480035710,19100,19100,19100,19100,0
20230717,152700,2480035710,19100,19100,19100,19100,0
20230717,152600,2480035710,19100,19100,19100,19100,0
20230717,152500,2480035710,19100,19100,19100,19100,0
20230717,152400,2480035710,19100,19100,19100,19100,0
20230717,152300,2480035710,19100,19100,19100,19100,0
20230717,152200,2480035710,19100,19100,19100,19100,0
20230717,152100,2480035710,19100,19100,19100,19100,0
20230717,152000,2480035710,19100,19100,19100,19100,0
20230717,151900,2480035710,19100,19110,19110,19010,256
20230717,151800,2475157740,19110,19150,19150,19110,123
20230717,151700,2472805210,19160,19110,19160,19110,735
20230717,151600,2458738580,19120,19100,19120,19100,425
20230717,151500,2450621000,19090,19070,19100,19070,536
20230717,151400,2440390050,19070,19070,19070,19060,162
20230717,151300,2437300900,19070,19070,19070,19060,36
20230717,151200,2436614670,19070,19070,19070,19040,97
20230717,151100,2434767330,19050,19080,19080,19050,434
20230717,151000,2426487240,19070,19040,19090,19040,28
20230717,150900,2425953290,19100,19090,19100,19090,1000
20230717,150800,2406855090,19090,19010,19090,19010,596
20230717,150700,2395484970,19000,19000,19000,19000,32
20230717,150600,2394876970,19000,19000,19000,19000,18
20230717,150500,2394534970,19000,18980,19000,18980,83
20230717,150400,2392958810,18930,18990,18990,18930,800
20230717,150300,2377773720,18990,19000,19000,18990,194
20230717,150200,2374087760,19000,19000,19000,19000,106
20230717,150100,2372073760,18990,18990,18990,18990,0
20230717,150000,2372073760,18990,18950,19000,18950,247
20230717,145900,2367381420,18950,18950,18950,18950,100
20230717,145800,2365486420,18950,18940,18950,18940,77
20230717,145700,2364027870,18940,18960,18960,18940,92
20230717,145600,2362283570,18960,18980,18980,18960,235
20230717,145500,2357823290,19000,19010,19010,19000,367
20230717,145400,2350850120,19010,19020,19020,19010,61
20230717,145300,2349690370,19030,19020,19030,19020,77
20230717,145200,2348225080,19030,19050,19050,19030,184
20230717,145100,2344722040,19070,19070,19070,19070,0
20230717,145000,2344722040,19070,19080,19080,19060,1062
20230717,144900,2324469090,19090,19090,19090,19080,178
20230717,144800,2321071090,19080,19080,19080,19080,83
20230717,144700,2319487450,19080,19070,19090,19070,126
20230717,144600,2317084330,19090,19070,19090,19070,48
20230717,144500,2316168040,19070,19070,19070,19070,1
20230717,144400,2316148970,19060,19070,19070,19060,81
20230717,144300,2314604470,19080,19080,19080,19070,240
20230717,144200,2310025710,19100,19090,19100,19080,5
20230717,144100,2309930270,19110,19120,19120,19100,162
20230717,144000,2306836020,19120,19080,19120,19080,12
20230717,143900,2306607020,19080,19120,19120,19070,154
20230717,143800,2303666670,19090,19090,19090,19090,0
20230717,143700,2303666670,19090,19130,19130,19090,43
20230717,143600,2302844160,19110,19130,19130,19110,371
20230717,143500,2295747840,19120,19100,19120,19100,184
20230717,143400,2292230610,19100,19100,19100,19100,17
20230717,143300,2291905910,19090,19090,19090,19090,23
20230717,143200,2291466840,19080,19100,19120,19080,180
20230717,143100,2288026000,19120,19120,19120,19110,62
20230717,143000,2286840730,19060,19080,19080,19060,88
20230717,142900,2285162690,19080,19080,19080,19080,64
20230717,142800,2283941570,19110,19110,19110,19090,210
20230717,142700,2279929120,19060,19060,19060,19060,32
20230717,142600,2279319200,19070,19070,19070,19070,167
20230717,142500,2276134510,19060,19050,19060,19040,228
20230717,142400,2271791490,19040,19070,19070,19040,92
20230717,142300,2270038460,19070,19050,19070,19050,42
20230717,142200,2269238340,19100,19090,19130,19040,45
20230717,142100,2268379300,19080,19040,19080,19030,230
20230717,142000,2263994790,19050,19050,19050,19050,0
20230717,141900,2263994790,19050,19050,19080,19050,41
20230717,141800,2263213380,19090,19090,19090,19050,192
20230717,141700,2259549030,19150,19060,19150,19060,277
20230717,141600,2254266880,19060,19060,19060,19060,11
20230717,141500,2254057220,19050,19060,19060,19050,154
20230717,141400,2251123420,19080,19080,19080,19080,0
20230717,141300,2251123420,19080,19080,19080,19080,1
20230717,141200,2251104340,19140,19050,19140,19030,412
20230717,141100,2243239660,19050,19060,19060,19050,145
20230717,141000,2240476000,19050,19040,19050,19040,6
20230717,140900,2240361710,19080,19080,19080,19080,42
20230717,140800,2239560350,19040,19080,19080,19040,714
20230717,140700,2225949360,19100,19100,19100,19100,159
20230717,140600,2222912460,19100,19080,19100,19080,122
20230717,140500,2220583090,19090,19090,19090,19080,4
20230717,140400,2220506750,19090,19090,19090,19090,128
20230717,140300,2218063230,19090,19090,19090,19080,93
20230717,140200,2216287900,19080,19060,19090,19060,294
20230717,140100,2210678100,19070,19060,19070,19060,271
20230717,140000,2205511210,19060,19060,19060,19060,42
20230717,135900,2204710690,19050,19060,19060,19050,106
20230717,135800,2202690890,19050,19040,19050,19040,233
20230717,135700,2198252260,19040,19040,19040,19040,4
20230717,135600,2198176100,19030,19040,19050,19030,298
20230717,135500,2192502340,19030,19030,19030,19030,17
20230717,135400,2192178830,19050,19020,19050,19020,159
20230717,135300,2189151230,19010,19020,19020,19010,69
20230717,135200,2187839340,19020,19000,19020,19000,13
20230717,135100,2187592280,19000,18970,19000,18970,573
20230717,135000,2176709980,18960,18960,18960,18960,75
20230717,134900,2175287980,18970,18960,18970,18960,132
20230717,134800,2172785080,18960,18980,18980,18960,43
20230717,134700,2171968960,18960,18960,18960,18950,80
20230717,134600,2170452200,18970,18970,18970,18970,215
20230717,134500,2166373650,18960,18960,18960,18960,2
20230717,134400,2166335730,18990,18950,18990,18950,142
20230717,134300,2163642650,18960,18960,18960,18960,100
20230717,134200,2161746650,18990,18990,18990,18990,0
20230717,134100,2161746650,18990,18940,18990,18940,156
20230717,134000,2158788750,18940,18940,18950,18940,135
20230717,133900,2156231190,18940,18950,18950,18940,132
20230717,133800,2153729830,18950,18950,18950,18940,93
20230717,133700,2151967510,18950,18940,18950,18940,54
20230717,133600,2150944700,18940,18930,18950,18930,158
20230717,133500,2147950670,18930,18920,18930,18920,23
20230717,133400,2147515470,18920,18910,18920,18910,36
20230717,133300,2146834680,18920,18930,18930,18920,59
20230717,133200,2145718390,18930,18930,18940,18920,142
20230717,133100,2143030010,18940,18950,18960,18940,249
20230717,133000,2138309220,18950,18950,18950,18950,0
20230717,132900,2138309220,18950,18930,18950,18930,109
20230717,132800,2136244840,18930,18940,18940,18930,257
20230717,132700,2131378510,18940,18940,18940,18940,30
20230717,132600,2130810310,18930,18930,18930,18930,26
20230717,132500,2130318130,18930,18930,18930,18930,0
20230717,132400,2130318130,18930,18970,18970,18930,647
20230717,132300,2118048730,18980,18980,18980,18980,334
20230717,132200,2111709410,18970,18970,18970,18970,92
20230717,132100,2109964170,18930,18930,18940,18930,51
20230717,132000,2108998540,18940,18930,18940,18930,22
20230717,131900,2108582070,18930,18920,18930,18920,50
20230717,131800,2107636040,18920,18920,18920,18920,42
20230717,131700,2106841400,18920,18970,18970,18920,275
20230717,131600,2101628590,18940,18940,18940,18940,43
20230717,131500,2100814170,18910,18910,18910,18910,0
20230717,131400,2100814170,18910,18900,18910,18900,155
20230717,131300,2097883320,18860,18900,18900,18860,10
20230717,131200,2097694680,18900,18850,18900,18850,1262
20230717,131100,2073905780,18850,18940,18940,18850,6552
20230717,131000,1950231410,18940,18990,18990,18940,1166
20230717,130900,1928107530,19000,19000,19000,19000,125
20230717,130800,1925732530,19000,19020,19020,18990,766
20230717,130700,1911175530,19020,19010,19020,19010,75
20230717,130600,1909749540,19010,19010,19010,19010,413
20230717,130500,1901898410,19020,19030,19030,19020,155
20230717,130400,1898949680,19040,19040,19050,19040,150
20230717,130300,1896092500,19040,19040,19040,19040,48
20230717,130200,1895178580,19050,19050,19050,19050,202
20230717,130100,1891330480,19040,19050,19050,19040,80
20230717,130000,1889806860,19040,19040,19040,19040,26
20230717,125900,1889311820,19020,19030,19030,19020,37
20230717,125800,1888607950,19040,19050,19050,19030,100
20230717,125700,1886704260,19040,19050,19050,19040,177
20230717,125600,1883332700,19050,19050,19050,19050,5
20230717,125500,1883237450,19050,19030,19050,19030,125
20230717,125400,1880857230,19050,19030,19050,19030,83
20230717,125300,1879277720,19020,19020,19030,19020,19
20230717,125200,1878916190,19030,19030,19040,19020,321
20230717,125100,1872807740,19020,19020,19020,19020,3
20230717,125000,1872750680,19020,19030,19030,19020,118
20230717,124900,1870505160,19020,19040,19040,19020,102
20230717,124800,1868564080,19050,19050,19050,19050,40
20230717,124700,1867802080,19020,19010,19020,19010,184
20230717,124600,1864302410,19040,19040,19040,19040,42
20230717,124500,1863502730,19040,19040,19050,19000,500
20230717,124400,1853996590,19050,19040,19050,19040,20
20230717,124300,1853615770,19020,19040,19060,19020,246
20230717,124200,1848927930,19030,19040,19040,19030,148
20230717,124100,1846110120,19060,19060,19060,19060,0
20230717,124000,1846110120,19060,19040,19090,19040,175
20230717,123900,1842776890,19030,19010,19030,19000,367
20230717,123800,1835802050,19020,19060,19060,19020,936
20230717,123700,1817990580,19080,19050,19090,19050,248
20230717,123600,1813256430,19090,19080,19090,19070,132
20230717,123500,1810738030,19090,19090,19090,19090,42
20230717,123400,1809936250,19090,19100,19100,19090,100
20230717,123300,1808027090,19100,19090,19100,19090,54
20230717,123200,1806995970,19090,19100,19100,19090,346
20230717,123100,1800387590,19100,19090,19110,19090,19
20230717,123000,1800024620,19090,19080,19090,19080,44
20230717,122900,1799184920,19070,19060,19070,19060,65
20230717,122800,1797945970,19070,19070,19070,19060,279
20230717,122700,1792625620,19060,19060,19060,19050,91
20230717,122600,1790891420,19070,19140,19140,19070,416
20230717,122500,1782949190,19140,19160,19160,19140,263
20230717,122400,1777911480,19190,19160,19190,19160,93
20230717,122300,1776126840,19150,19150,19150,19150,35
20230717,122200,1775456590,19150,19160,19160,19150,26
20230717,122100,1774958620,19160,19130,19160,19130,50
20230717,122000,1774002030,19130,19180,19180,19130,511
20230717,121900,1764205060,19170,19170,19180,19170,58
20230717,121800,1763093130,19170,19150,19170,19150,92
20230717,121700,1761330000,19150,19140,19150,19140,21
20230717,121600,1760928040,19150,19130,19150,19130,186
20230717,121500,1757369820,19120,19070,19120,19070,125
20230717,121400,1754981790,19050,19050,19050,19050,0
20230717,121300,1754981790,19050,19050,19050,19050,2
20230717,121200,1754943690,19080,19040,19170,19040,65
20230717,121100,1753705370,19030,19040,19040,19030,125
20230717,121000,1751325980,19030,19050,19050,19020,127
20230717,120900,1748908690,19050,19140,19140,19050,149
20230717,120800,1746058260,19150,19170,19170,19150,429
20230717,120700,1737838110,19170,19160,19170,19160,38
20230717,120600,1737109880,19170,19170,19170,19170,45
20230717,120500,1736247230,19190,19180,19190,19180,174
20230717,120400,1732909490,19170,19170,19170,19170,0
20230717,120300,1732909490,19170,19170,19170,19170,230
20230717,120200,1728500390,19180,19190,19190,19150,66
20230717,120100,1727234350,19190,19180,19200,19180,114
20230717,120000,1725047780,19190,19180,19190,19180,257
20230717,115900,1720116040,19170,19160,19170,19160,63
20230717,115800,1718908450,19160,19170,19170,19160,54
20230717,115700,1717873460,19150,19170,19170,19150,4
20230717,115600,1717796840,19170,19170,19170,19170,152
20230717,115500,1714883000,19140,19180,19180,19140,4
20230717,115400,1714806360,19190,19180,19190,19180,70
20230717,115300,1713463750,19170,19180,19180,19170,751
20230717,115200,1699065390,19170,19190,19190,19170,725
20230717,115100,1685156510,19200,19200,19200,19200,16
20230717,115000,1684849310,19200,19210,19220,19200,173
20230717,114900,1681524900,19220,19220,19220,19210,69
20230717,114800,1680199360,19220,19210,19220,19210,146
20230717,114700,1677394590,19210,19200,19210,19200,86
20230717,114600,1675742870,19200,19210,19210,19200,10
20230717,114500,1675550800,19180,19200,19200,19180,343
20230717,114400,1668965410,19200,19200,19200,19190,92
20230717,114300,1667199310,19200,19190,19200,19190,30
20230717,114200,1666623490,19180,19140,19200,19130,491
20230717,114100,1657217960,19140,19130,19140,19120,152
20230717,114000,1654310430,19130,19090,19130,19080,748
20230717,113900,1640026560,19090,19090,19090,19090,8
20230717,113800,1639873840,19080,19070,19090,19070,118
20230717,113700,1637621960,19070,19060,19070,19060,53
20230717,113600,1636611320,19070,19070,19070,19070,248
20230717,113500,1631881960,19060,19050,19060,19050,34
20230717,113400,1631234240,19040,19040,19040,19040,64
20230717,113300,1630015680,19040,19030,19040,19010,147
20230717,113200,1627220350,19070,19080,19080,19070,86
20230717,113100,1625580200,19090,19080,19090,19080,106
20230717,113000,1623557300,19080,19080,19080,19080,66
20230717,112900,1622298020,19070,19080,19080,19070,31
20230717,112800,1621706720,19090,19090,19090,19080,376
20230717,112700,1614529190,19080,19080,19080,19080,0
20230717,112600,1614529190,19080,19080,19080,19080,20
20230717,112500,1614147590,19090,19030,19090,19030,292
20230717,112400,1608577660,19040,19040,19040,19040,18
20230717,112300,1608234940,19050,19050,19050,19050,8
20230717,112200,1608082540,19060,19060,19060,19060,42
20230717,112100,1607282020,19010,19090,19090,19010,84
20230717,112000,1605681860,19070,19070,19070,19070,17
20230717,111900,1605357670,19070,19010,19070,19010,52
20230717,111800,1604367650,19000,19090,19090,19000,584
20230717,111700,1593234150,19090,19090,19090,19090,0
20230717,111600,1593234150,19090,19090,19090,19090,17
20230717,111500,1592909620,19070,19060,19070,19060,198
20230717,111400,1589134380,19060,19070,19070,19060,67
20230717,111300,1587856720,19070,19070,19070,19060,162
20230717,111200,1584767560,19070,19070,19070,19070,64
20230717,111100,1583547080,19070,19100,19100,19070,213
20230717,111000,1579479380,19110,19080,19110,19080,341
20230717,110900,1572968950,19080,19080,19080,19080,106
20230717,110800,1570946470,19080,19040,19080,19040,398
20230717,110700,1563355910,19040,19040,19040,19040,139
20230717,110600,1560709350,19040,19020,19040,19020,141
20230717,110500,1558026210,18990,18990,18990,18990,5
20230717,110400,1557931260,18990,18980,19010,18910,116
20230717,110300,1555731500,18910,19040,19040,18900,1685
20230717,110200,1523704070,19040,19080,19080,19040,546
20230717,110100,1513297830,19070,19070,19080,19070,112
20230717,110000,1511161170,19060,19060,19060,19060,63
20230717,105900,1509960390,19050,19120,19120,19050,806
20230717,105800,1494570860,19130,19120,19130,19120,224
20230717,105700,1490285790,19120,19130,19130,19110,139
20230717,105600,1487627440,19120,19120,19120,19120,49
20230717,105500,1486690560,19110,19140,19160,19110,291
20230717,105400,1481119850,19140,19130,19140,19120,126
20230717,105300,1478709440,19140,19140,19140,19140,274
20230717,105200,1473465080,19140,19140,19140,19140,10
20230717,105100,1473273680,19160,19140,19160,19140,153
20230717,105000,1470344420,19150,19180,19180,19150,1300
20230717,104900,1445432890,19190,19180,19190,19180,204
20230717,104800,1441518190,19200,19180,19200,19170,335
20230717,104700,1435093390,19180,19180,19180,19180,1
20230717,104600,1435074210,19180,19190,19190,19180,144
20230717,104500,1432311030,19170,19190,19200,19170,290
20230717,104400,1426746580,19180,19180,19180,19180,2
20230717,104300,1426708220,19190,19220,19220,19190,1843
20230717,104200,1391327780,19230,19220,19230,19220,115
20230717,104100,1389117060,19220,19210,19220,19210,151
20230717,104000,1386216340,19210,19210,19210,19210,67
20230717,103900,1384929270,19230,19210,19230,19200,353
20230717,103800,1378147900,19210,19250,19250,19210,738
20230717,103700,1363961450,19260,19280,19280,19260,26
20230717,103600,1363460630,19280,19360,19360,19280,1318
20230717,103500,1338019890,19310,19360,19360,19310,2237
20230717,103400,1294791840,19370,19360,19370,19360,66
20230717,103300,1293513440,19360,19390,19390,19360,398
20230717,103200,1285802870,19410,19410,19410,19410,5
20230717,103100,1285705820,19410,19340,19410,19340,79
20230717,103000,1284174750,19330,19330,19340,19330,360
20230717,102900,1277215790,19330,19330,19330,19330,100
20230717,102800,1275282790,19340,19340,19340,19340,16
20230717,102700,1274973350,19320,19400,19400,19320,79
20230717,102600,1273442690,19360,19400,19400,19360,1101
20230717,102500,1252113510,19400,19390,19400,19390,74
20230717,102400,1250678200,19400,19380,19400,19380,2
20230717,102300,1250639420,19400,19400,19400,19390,712
20230717,102200,1236829900,19400,19390,19400,19390,26
20230717,102100,1236325680,19400,19410,19410,19400,330
20230717,102000,1229922080,19410,19390,19410,19390,10353
20230717,101900,1029070450,19390,19370,19390,19370,42
20230717,101800,1028256480,19360,19380,19380,19360,170
20230717,101700,1024963830,19380,19380,19380,19370,79
20230717,101600,1023433120,19380,19380,19390,19380,326
20230717,101500,1017113040,19380,19380,19380,19380,0
20230717,101400,1017113040,19380,19350,19380,19350,884
20230717,101300,999988800,19350,19360,19360,19350,126
20230717,101200,997550470,19360,19360,19360,19360,91
20230717,101100,995788710,19350,19350,19360,19350,190
20230717,101000,992110550,19360,19360,19360,19360,103
20230717,100900,990116470,19360,19350,19360,19350,129
20230717,100800,987620220,19350,19370,19370,19350,350
20230717,100700,980841520,19370,19380,19380,19370,404
20230717,100600,973012300,19370,19350,19380,19350,75
20230717,100500,971559720,19380,19330,19390,19330,5607
20230717,100400,863119730,19330,19320,19330,19320,634
20230717,100300,850864960,19320,19260,19330,19260,3065
20230717,100200,791717120,19250,19250,19250,19250,4
20230717,100100,791640120,19230,19220,19230,19220,144
20230717,100000,788871480,19220,19220,19220,19220,4
20230717,095900,788794600,19220,19230,19230,19220,219
20230717,095800,784583270,19220,19240,19240,19220,139
20230717,095700,781909510,19230,19230,19230,19230,19
20230717,095600,781544140,19230,19240,19290,19220,239
20230717,095500,776944640,19240,19280,19280,19220,553
20230717,095400,766310480,19290,19290,19290,19280,277
20230717,095300,760967200,19280,19290,19290,19280,69
20230717,095200,759636460,19280,19280,19280,19280,50
20230717,095100,758672460,19250,19250,19250,19250,102
20230717,095000,756708960,19290,19290,19290,19290,0
20230717,094900,756708960,19290,19180,19290,19160,1654
20230717,094800,724971490,19180,19200,19210,19180,299
20230717,094700,719230160,19200,19210,19210,19200,617
20230717,094600,707378780,19200,19190,19200,19180,327
20230717,094500,701102930,19190,19190,19190,19190,126
20230717,094400,698684990,19190,19190,19190,19190,100
20230717,094300,696765990,19210,19230,19290,19210,141
20230717,094200,694052690,19300,19300,19300,19300,208
20230717,094100,690038290,19300,19180,19300,19180,228
20230717,094000,685663340,19140,19150,19180,19130,534
20230717,093900,675438680,19150,19200,19200,19150,948
20230717,093800,657265920,19210,19240,19350,19210,266
20230717,093700,652151460,19260,19360,19360,19260,864
20230717,093600,635465050,19360,19310,19360,19310,54
20230717,093500,634422110,19300,19290,19300,19290,56
20230717,093400,633341670,19270,19290,19290,19270,134
20230717,093300,630758850,19290,19350,19360,19280,784
20230717,093200,615596110,19350,19350,19360,19350,222
20230717,093100,611300170,19270,19270,19290,19270,668
20230717,093000,598418750,19270,19270,19270,19270,9
20230717,092900,598245320,19270,19240,19280,19230,279
20230717,092800,592872750,19250,19260,19280,19250,228
20230717,092700,588480700,19260,19240,19290,19210,1295
20230717,092600,563583240,19240,19370,19370,19230,1114
20230717,092500,542092130,19380,19410,19410,19380,78
20230717,092400,540579230,19380,19490,19490,19380,288
20230717,092300,534987630,19450,19420,19450,19420,343
20230717,092200,528318080,19370,19500,19500,19370,1328
20230717,092100,502513670,19490,19490,19550,19490,3736
20230717,092000,429659150,19500,19440,19500,19420,1848
20230717,091900,393685740,19440,19410,19440,19400,637
20230717,091800,381319270,19410,19400,19410,19400,733
20230717,091700,367098900,19400,19380,19400,19380,914
20230717,091600,349377180,19390,19380,19390,19370,718
20230717,091500,335462640,19370,19360,19370,19350,108
20230717,091400,333370990,19360,19370,19370,19360,237
20230717,091300,328781300,19330,19370,19370,19330,353
20230717,091200,321955650,19370,19300,19370,19300,1102
20230717,091100,300685950,19250,19190,19300,19190,6655
20230717,091000,172761170,19180,19190,19190,19180,1165
20230717,090900,150405320,19240,19230,19240,19000,982
20230717,090800,131524390,19240,19190,19240,19180,557
20230717,090700,120820380,19200,19190,19200,19180,2143
20230717,090600,79696110,19180,19000,19180,19000,803
20230717,090500,64365840,18870,18870,18870,18870,26
20230717,090400,63875220,18870,18890,18890,18870,287
20230717,090300,58459450,19000,18860,19000,18860,1101
20230717,090200,37553250,18970,18860,19000,18860,689
20230717,090100,24482820,18970,18990,18990,18850,343
20230717,090000,18012050,19000,19000,19000,18990,946