KissMeData/034220/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,191200,12539142090,15030,15030,15030,15030,57937
20230718,191100,12539142090,15030,15030,15030,15030,0
20230718,191000,12539142090,15030,15030,15030,15030,0
20230718,190900,12539142090,15030,15030,15030,15030,0
20230718,190800,12539142090,15030,15030,15030,15030,0
20230718,190700,12539142090,15030,15030,15030,15030,0
20230718,190600,12539142090,15030,15030,15030,15030,0
20230718,190500,12539142090,15030,15030,15030,15030,0
20230718,190400,12539142090,15030,15030,15030,15030,0
20230718,190300,12539142090,15030,15030,15030,15030,0
20230718,190200,12539142090,15030,15030,15030,15030,0
20230718,190100,12539142090,15030,15030,15030,15030,0
20230718,190000,12539142090,15030,15030,15030,15030,0
20230718,185900,12539142090,15030,15030,15030,15030,0
20230718,185800,12539142090,15030,15030,15030,15030,0
20230718,185700,12539142090,15030,15030,15030,15030,0
20230718,185600,12539142090,15030,15030,15030,15030,0
20230718,185500,12539142090,15030,15030,15030,15030,0
20230718,185400,12539142090,15030,15030,15030,15030,0
20230718,185300,12539142090,15030,15030,15030,15030,0
20230718,185200,12539142090,15030,15030,15030,15030,0
20230718,185100,12539142090,15030,15030,15030,15030,0
20230718,185000,12539142090,15030,15030,15030,15030,0
20230718,184900,12539142090,15030,15030,15030,15030,0
20230718,184800,12539142090,15030,15030,15030,15030,0
20230718,184700,12539142090,15030,15030,15030,15030,0
20230718,184600,12539142090,15030,15030,15030,15030,0
20230718,184500,12539142090,15030,15030,15030,15030,0
20230718,184400,12539142090,15030,15030,15030,15030,0
20230718,184300,12539142090,15030,15030,15030,15030,0
20230718,184200,12539142090,15030,15030,15030,15030,57937
20230718,184100,12539142090,15030,15030,15030,15030,0
20230718,184000,12539142090,15030,15030,15030,15030,0
20230718,183900,12539142090,15030,15030,15030,15030,0
20230718,183800,12539142090,15030,15030,15030,15030,0
20230718,183700,12539142090,15030,15030,15030,15030,0
20230718,183600,12539142090,15030,15030,15030,15030,0
20230718,183500,12539142090,15030,15030,15030,15030,0
20230718,183400,12539142090,15030,15030,15030,15030,0
20230718,183300,12539142090,15030,15030,15030,15030,0
20230718,183200,12539142090,15030,15030,15030,15030,0
20230718,183100,12539142090,15030,15030,15030,15030,0
20230718,183000,12539142090,15030,15030,15030,15030,0
20230718,182900,12539142090,15030,15030,15030,15030,0
20230718,182800,12539142090,15030,15030,15030,15030,0
20230718,182700,12539142090,15030,15030,15030,15030,0
20230718,182600,12539142090,15030,15030,15030,15030,0
20230718,182500,12539142090,15030,15030,15030,15030,0
20230718,182400,12539142090,15030,15030,15030,15030,0
20230718,182300,12539142090,15030,15030,15030,15030,0
20230718,182200,12539142090,15030,15030,15030,15030,0
20230718,182100,12539142090,15030,15030,15030,15030,0
20230718,182000,12539142090,15030,15030,15030,15030,0
20230718,181900,12539142090,15030,15030,15030,15030,0
20230718,181800,12539142090,15030,15030,15030,15030,0
20230718,181700,12539142090,15030,15030,15030,15030,0
20230718,181600,12539142090,15030,15030,15030,15030,0
20230718,181500,12539142090,15030,15030,15030,15030,0
20230718,181400,12539142090,15030,15030,15030,15030,0
20230718,181300,12539142090,15030,15030,15030,15030,0
20230718,181200,12539142090,15030,15030,15030,15030,57937
20230718,181100,12539142090,15030,15030,15030,15030,0
20230718,181000,12539142090,15030,15030,15030,15030,0
20230718,180900,12539142090,15030,15030,15030,15030,0
20230718,180800,12539142090,15030,15030,15030,15030,0
20230718,180700,12539142090,15030,15030,15030,15030,0
20230718,180600,12539142090,15030,15030,15030,15030,0
20230718,180500,12539142090,15030,15030,15030,15030,0
20230718,180400,12539142090,15030,15030,15030,15030,0
20230718,180300,12539142090,15030,15030,15030,15030,0
20230718,180200,12539142090,15030,15030,15030,15030,0
20230718,180100,12539142090,15030,15030,15030,15030,0
20230718,180000,12539142090,15030,15030,15030,15030,0
20230718,175900,12539142090,15030,15030,15030,15030,0
20230718,175800,12539142090,15030,15030,15030,15030,0
20230718,175700,12539142090,15030,15030,15030,15030,0
20230718,175600,12539142090,15030,15030,15030,15030,0
20230718,175500,12539142090,15030,15030,15030,15030,0
20230718,175400,12539142090,15030,15030,15030,15030,0
20230718,175300,12539142090,15030,15030,15030,15030,0
20230718,175200,12539142090,15030,15030,15030,15030,0
20230718,175100,12539142090,15030,15030,15030,15030,0
20230718,175000,12539142090,15030,15030,15030,15030,0
20230718,174900,12539142090,15030,15030,15030,15030,0
20230718,174800,12539142090,15030,15030,15030,15030,0
20230718,174700,12539142090,15030,15030,15030,15030,0
20230718,174600,12539142090,15030,15030,15030,15030,0
20230718,174500,12539142090,15030,15030,15030,15030,0
20230718,174400,12539142090,15030,15030,15030,15030,0
20230718,174300,12539142090,15030,15030,15030,15030,0
20230718,174200,12539142090,15030,15030,15030,15030,57937
20230718,174100,12539142090,15030,15030,15030,15030,0
20230718,174000,12539142090,15030,15030,15030,15030,0
20230718,173900,12539142090,15030,15030,15030,15030,0
20230718,173800,12539142090,15030,15030,15030,15030,0
20230718,173700,12539142090,15030,15030,15030,15030,0
20230718,173600,12539142090,15030,15030,15030,15030,0
20230718,173500,12539142090,15030,15030,15030,15030,0
20230718,173400,12539142090,15030,15030,15030,15030,0
20230718,173300,12539142090,15030,15030,15030,15030,0
20230718,173200,12539142090,15030,15030,15030,15030,0
20230718,173100,12539142090,15030,15030,15030,15030,0
20230718,173000,12539142090,15030,15030,15030,15030,0
20230718,172900,12539142090,15030,15030,15030,15030,0
20230718,172800,12539142090,15030,15030,15030,15030,0
20230718,172700,12539142090,15030,15030,15030,15030,0
20230718,172600,12539142090,15030,15030,15030,15030,0
20230718,172500,12539142090,15030,15030,15030,15030,0
20230718,172400,12539142090,15030,15030,15030,15030,0
20230718,172300,12539142090,15030,15030,15030,15030,0
20230718,172200,12539142090,15030,15030,15030,15030,0
20230718,172100,12539142090,15030,15030,15030,15030,0
20230718,172000,12539142090,15030,15030,15030,15030,0
20230718,171900,12539142090,15030,15030,15030,15030,0
20230718,171800,12539142090,15030,15030,15030,15030,0
20230718,171700,12539142090,15030,15030,15030,15030,0
20230718,171600,12539142090,15030,15030,15030,15030,0
20230718,171500,12539142090,15030,15030,15030,15030,0
20230718,171400,12539142090,15030,15030,15030,15030,0
20230718,171300,12539142090,15030,15030,15030,15030,0
20230718,171200,12539142090,15030,15030,15030,15030,57937
20230718,171100,12539142090,15030,15030,15030,15030,0
20230718,171000,12539142090,15030,15030,15030,15030,0
20230718,170900,12539142090,15030,15030,15030,15030,0
20230718,170800,12539142090,15030,15030,15030,15030,0
20230718,170700,12539142090,15030,15030,15030,15030,0
20230718,170600,12539142090,15030,15030,15030,15030,0
20230718,170500,12539142090,15030,15030,15030,15030,0
20230718,170400,12539142090,15030,15030,15030,15030,0
20230718,170300,12539142090,15030,15030,15030,15030,0
20230718,170200,12539142090,15030,15030,15030,15030,0
20230718,170100,12539142090,15030,15030,15030,15030,0
20230718,170000,12539142090,15030,15030,15030,15030,0
20230718,165900,12539142090,15030,15030,15030,15030,0
20230718,165800,12539142090,15030,15030,15030,15030,0
20230718,165700,12539142090,15030,15030,15030,15030,0
20230718,165600,12539142090,15030,15030,15030,15030,0
20230718,165500,12539142090,15030,15030,15030,15030,0
20230718,165400,12539142090,15030,15030,15030,15030,0
20230718,165300,12539142090,15030,15030,15030,15030,0
20230718,165200,12539142090,15030,15030,15030,15030,0
20230718,165100,12539142090,15030,15030,15030,15030,0
20230718,165000,12539142090,15030,15030,15030,15030,0
20230718,164900,12539142090,15030,15030,15030,15030,0
20230718,164800,12539142090,15030,15030,15030,15030,0
20230718,164700,12539142090,15030,15030,15030,15030,0
20230718,164600,12539142090,15030,15030,15030,15030,0
20230718,164500,12539142090,15030,15030,15030,15030,0
20230718,164400,12539142090,15030,15030,15030,15030,0
20230718,164300,12539142090,15030,15030,15030,15030,0
20230718,164200,12539142090,15030,15030,15030,15030,57937
20230718,164100,12539142090,15030,15030,15030,15030,0
20230718,164000,12539142090,15030,15030,15030,15030,0
20230718,163900,12539142090,15030,15030,15030,15030,0
20230718,163800,12539142090,15030,15030,15030,15030,0
20230718,163700,12539142090,15030,15030,15030,15030,0
20230718,163600,12539142090,15030,15030,15030,15030,0
20230718,163500,12539142090,15030,15030,15030,15030,0
20230718,163400,12539142090,15030,15030,15030,15030,0
20230718,163300,12539142090,15030,15030,15030,15030,0
20230718,163200,12539142090,15030,15030,15030,15030,0
20230718,163100,12539142090,15030,15030,15030,15030,0
20230718,163000,12539142090,15030,15030,15030,15030,0
20230718,162900,12539142090,15030,15030,15030,15030,0
20230718,162800,12539142090,15030,15030,15030,15030,0
20230718,162700,12539142090,15030,15030,15030,15030,0
20230718,162600,12539142090,15030,15030,15030,15030,0
20230718,162500,12539142090,15030,15030,15030,15030,0
20230718,162400,12539142090,15030,15030,15030,15030,0
20230718,162300,12539142090,15030,15030,15030,15030,0
20230718,162200,12539142090,15030,15030,15030,15030,0
20230718,162100,12539142090,15030,15030,15030,15030,0
20230718,162000,12539142090,15030,15030,15030,15030,0
20230718,161900,12539142090,15030,15030,15030,15030,0
20230718,161800,12539142090,15030,15030,15030,15030,0
20230718,161700,12539142090,15030,15030,15030,15030,0
20230718,161600,12539142090,15030,15030,15030,15030,0
20230718,161500,12539142090,15030,15030,15030,15030,0
20230718,161400,12539142090,15030,15030,15030,15030,0
20230718,161300,12539142090,15030,15030,15030,15030,0
20230718,161200,12539142090,15030,15030,15030,15030,57937
20230718,161100,12539142090,15030,15030,15030,15030,0
20230718,161000,12539142090,15030,15030,15030,15030,0
20230718,160900,12539142090,15030,15030,15030,15030,0
20230718,160800,12539142090,15030,15030,15030,15030,0
20230718,160700,12539142090,15030,15030,15030,15030,0
20230718,160600,12539142090,15030,15030,15030,15030,0
20230718,160500,12539142090,15030,15030,15030,15030,0
20230718,160400,12539142090,15030,15030,15030,15030,0
20230718,160300,12539142090,15030,15030,15030,15030,0
20230718,160200,12539142090,15030,15030,15030,15030,0
20230718,160100,12539142090,15030,15030,15030,15030,0
20230718,160000,12539142090,15030,15030,15030,15030,0
20230718,155900,12539142090,15030,15030,15030,15030,0
20230718,155800,12539142090,15030,15030,15030,15030,0
20230718,155700,12539142090,15030,15030,15030,15030,0
20230718,155600,12539142090,15030,15030,15030,15030,0
20230718,155500,12539142090,15030,15030,15030,15030,0
20230718,155400,12539142090,15030,15030,15030,15030,0
20230718,155300,12539142090,15030,15030,15030,15030,0
20230718,155200,12539142090,15030,15030,15030,15030,0
20230718,155100,12539142090,15030,15030,15030,15030,0
20230718,155000,12539142090,15030,15030,15030,15030,0
20230718,154900,12539142090,15030,15030,15030,15030,0
20230718,154800,12539142090,15030,15030,15030,15030,0
20230718,154700,12539142090,15030,15030,15030,15030,0
20230718,154600,12539142090,15030,15030,15030,15030,0
20230718,154500,12539142090,15030,15030,15030,15030,0
20230718,154400,12539142090,15030,15030,15030,15030,0
20230718,154300,12539142090,15030,15030,15030,15030,0
20230718,154200,12539142090,15030,15030,15030,15030,57937
20230718,154100,12539142090,15030,15030,15030,15030,0
20230718,154000,12539142090,15030,15030,15030,15030,0
20230718,153900,12539142090,15030,15030,15030,15030,0
20230718,153800,12539142090,15030,15030,15030,15030,0
20230718,153700,12539142090,15030,15030,15030,15030,0
20230718,153600,12539142090,15030,15030,15030,15030,0
20230718,153500,12539142090,15030,15030,15030,15030,0
20230718,153400,12539142090,15030,15030,15030,15030,0
20230718,153300,12539142090,15030,15030,15030,15030,0
20230718,153200,12539142090,15030,15030,15030,15030,0
20230718,153100,12539142090,15030,15030,15030,15030,0
20230718,153000,12539142090,15030,15030,15030,15030,57937
20230718,152900,11668348980,15040,15040,15040,15040,0
20230718,152800,11668348980,15040,15040,15040,15040,0
20230718,152700,11668348980,15040,15040,15040,15040,0
20230718,152600,11668348980,15040,15040,15040,15040,0
20230718,152500,11668348980,15040,15040,15040,15040,0
20230718,152400,11668348980,15040,15040,15040,15040,0
20230718,152300,11668348980,15040,15040,15040,15040,0
20230718,152200,11668348980,15040,15040,15040,15040,0
20230718,152100,11668348980,15040,15040,15040,15040,0
20230718,152000,11668348980,15040,15040,15040,15040,0
20230718,151900,11668348980,15040,15060,15060,15030,2728
20230718,151800,11627316090,15050,15040,15060,15030,1168
20230718,151700,11609744190,15030,15060,15060,15030,6331
20230718,151600,11514551590,15060,15050,15060,15040,2417
20230718,151500,11478168960,15070,15070,15070,15050,2569
20230718,151400,11439471200,15070,15080,15080,15060,2369
20230718,151300,11403779550,15080,15060,15080,15040,8160
20230718,151200,11280808750,15040,15060,15060,15040,3938
20230718,151100,11221547050,15060,15080,15080,15060,3313
20230718,151000,11171616520,15080,15070,15080,15070,2070
20230718,150900,11140405750,15070,15060,15070,15060,2586
20230718,150800,11101446430,15070,15080,15080,15070,5119
20230718,150700,11024291360,15080,15060,15080,15060,5753
20230718,150600,10937581940,15060,15060,15080,15050,1940
20230718,150500,10908344460,15080,15060,15080,15050,2519
20230718,150400,10870403120,15050,15070,15080,15040,3076
20230718,150300,10824073650,15070,15070,15080,15050,3336
20230718,150200,10773806130,15060,15070,15070,15050,2894
20230718,150100,10730220390,15060,15070,15070,15040,1779
20230718,150000,10703423720,15060,15070,15070,15050,5098
20230718,145900,10626619490,15070,15060,15070,15050,2158
20230718,145800,10594108080,15060,15050,15060,15040,2087
20230718,145700,10562691590,15040,15040,15050,15040,2428
20230718,145600,10526158700,15050,15050,15050,15040,680
20230718,145500,10515929210,15050,15050,15050,15040,918
20230718,145400,10502121220,15050,15050,15050,15040,1073
20230718,145300,10485981980,15050,15040,15050,15040,300
20230718,145200,10481469870,15040,15040,15050,15030,4452
20230718,145100,10414515290,15030,15030,15030,15030,473
20230718,145000,10407406100,15040,15030,15040,15020,2339
20230718,144900,10372254820,15030,15030,15030,15030,1172
20230718,144800,10354639660,15030,15040,15050,15030,1593
20230718,144700,10330683630,15040,15060,15060,15030,517
20230718,144600,10322907180,15050,15040,15060,15040,2063
20230718,144500,10291868720,15030,15030,15040,15030,1174
20230718,144400,10274216760,15020,15020,15030,15020,2636
20230718,144300,10234611000,15020,15020,15030,15010,766
20230718,144200,10223106380,15020,15020,15030,15010,1667
20230718,144100,10198066740,15020,15030,15030,15020,1877
20230718,144000,10169871140,15020,15020,15020,15020,754
20230718,143900,10158546060,15020,15020,15030,15020,1347
20230718,143800,10138310890,15020,15030,15030,15020,840
20230718,143700,10125694020,15020,15030,15030,15020,849
20230718,143600,10112940750,15020,15030,15030,15020,178
20230718,143500,10110266820,15030,15020,15030,15010,1002
20230718,143400,10095220770,15020,15030,15030,15020,1549
20230718,143300,10071951650,15030,15040,15050,15030,657
20230718,143200,10062071310,15040,15040,15050,15040,330
20230718,143100,10057107300,15040,15070,15070,15040,4013
20230718,143000,9996659740,15070,15020,15070,15010,2561
20230718,142900,9958188260,15020,15010,15060,15010,3280
20230718,142800,9908885180,15010,15020,15020,15010,2410
20230718,142700,9872697600,15020,15030,15030,15020,667
20230718,142600,9862678490,15030,15030,15030,15020,420
20230718,142500,9856365900,15030,15040,15050,15020,3486
20230718,142400,9803931090,15040,15020,15040,15010,2366
20230718,142300,9768386210,15010,15020,15030,15010,1478
20230718,142200,9746190140,15020,15020,15040,15020,1241
20230718,142100,9727550120,15020,15020,15040,15010,2818
20230718,142000,9685219250,15020,15030,15030,15020,834
20230718,141900,9672692510,15020,15040,15040,15020,674
20230718,141800,9662564200,15020,15050,15050,15020,1009
20230718,141700,9647390320,15050,15060,15060,15050,63
20230718,141600,9646441660,15030,15040,15070,15030,2290
20230718,141500,9611986120,15040,15050,15060,15040,3934
20230718,141400,9552790960,15050,15030,15050,15030,1002
20230718,141300,9537725480,15030,15070,15070,15030,2052
20230718,141200,9506847350,15060,15050,15060,15030,1596
20230718,141100,9482827130,15030,15030,15050,15030,2674
20230718,141000,9442594590,15030,15020,15030,15020,4064
20230718,140900,9381516360,15020,15030,15030,15020,800
20230718,140800,9369495940,15030,15030,15030,15030,1000
20230718,140700,9354465940,15040,15040,15050,15030,852
20230718,140600,9341650980,15040,15040,15050,15040,1442
20230718,140500,9319960300,15040,15030,15040,15020,590
20230718,140400,9311093550,15020,15040,15050,15010,4651
20230718,140300,9241197720,15040,15040,15050,15040,517
20230718,140200,9233421070,15040,15020,15050,15020,1684
20230718,140100,9208115240,15020,15030,15050,15010,4676
20230718,140000,9137764300,15030,15030,15030,15000,6056
20230718,135900,9046783510,15020,15020,15030,15020,466
20230718,135800,9039783240,15020,15020,15030,15020,413
20230718,135700,9033579930,15020,15010,15020,15010,2431
20230718,135600,8997078100,15010,15020,15020,15010,74
20230718,135500,8995966670,15020,15020,15020,15020,375
20230718,135400,8990334170,15020,15020,15030,15020,735
20230718,135300,8979293690,15020,15030,15030,15020,480
20230718,135200,8972081750,15030,15010,15030,15010,3932
20230718,135100,8913019710,15010,15020,15020,15010,668
20230718,135000,8902989770,15010,15010,15020,15000,753
20230718,134900,8891684780,15020,15000,15020,14990,4308
20230718,134800,8827047310,14990,14990,15000,14990,356
20230718,134700,8821709640,14990,14990,15000,14990,1174
20230718,134600,8804110610,14990,15000,15000,14990,477
20230718,134500,8796960160,15000,15000,15000,14990,344
20230718,134400,8791802820,14990,15000,15000,14990,2813
20230718,134300,8749635890,15000,15000,15000,14990,322
20230718,134200,8744808350,15000,15010,15010,14990,2218
20230718,134100,8711539840,15000,15010,15010,15000,846
20230718,134000,8698848400,15010,15010,15010,15000,2454
20230718,133900,8662026060,15020,15010,15020,15010,457
20230718,133800,8655166230,15010,15000,15010,15000,2251
20230718,133700,8621390510,15010,15010,15010,15000,769
20230718,133600,8609851650,15000,15000,15020,15000,980
20230718,133500,8595145570,15000,15010,15010,15000,376
20230718,133400,8589502170,15010,15000,15010,15000,703
20230718,133300,8578953350,15000,15010,15010,15000,320
20230718,133200,8574151880,15000,15000,15010,15000,1132
20230718,133100,8557168970,15000,15000,15010,15000,945
20230718,133000,8542991420,15000,15000,15010,15000,6188
20230718,132900,8450170740,15010,15000,15010,15000,169
20230718,132800,8447634920,15020,15010,15020,15000,466
20230718,132700,8440640590,15010,15010,15010,15000,439
20230718,132600,8434054910,15010,15010,15010,15000,802
20230718,132500,8422021000,15010,15010,15010,15000,950
20230718,132400,8407768520,15000,15000,15000,15000,1045
20230718,132300,8392093520,15010,15000,15010,15000,550
20230718,132200,8383842200,15000,15000,15010,15000,2234
20230718,132100,8350331490,15000,15010,15020,15000,479
20230718,132000,8343143280,15010,15000,15020,15000,1641
20230718,131900,8318515460,15000,15000,15010,15000,1612
20230718,131800,8294335050,15010,15000,15010,15000,365
20230718,131700,8288860020,15010,15000,15010,15000,462
20230718,131600,8281929170,15010,15010,15010,15000,228
20230718,131500,8278507090,15000,15010,15010,15000,691
20230718,131400,8268142070,15000,15000,15000,15000,277
20230718,131300,8263987070,15000,15000,15010,15000,7327
20230718,131200,8154023610,15000,15000,15000,14990,1430
20230718,131100,8132580150,15000,15000,15000,14990,265
20230718,131000,8128607780,15000,15000,15000,14990,392
20230718,130900,8122730690,15000,15010,15010,15000,294
20230718,130800,8118320680,15000,15000,15000,14990,2417
20230718,130700,8082069760,14990,15000,15000,14990,672
20230718,130600,8071996180,15000,14990,15000,14990,236
20230718,130500,8068458430,14990,15000,15000,14990,295
20230718,130400,8064036370,14990,15000,15000,14990,1079
20230718,130300,8047853960,15000,15000,15000,14990,360
20230718,130200,8042456600,15000,14980,15000,14980,580
20230718,130100,8033764900,14990,14990,14990,14980,711
20230718,130000,8023112520,14990,14990,14990,14980,392
20230718,125900,8017239050,14980,14990,15000,14980,608
20230718,125800,8008124390,14990,14990,15010,14990,180
20230718,125700,8005424080,14990,15000,15000,14990,6264
20230718,125600,7911516820,15000,14990,15000,14990,2856
20230718,125500,7868703460,14990,15000,15010,14990,576
20230718,125400,7860065080,15000,15000,15000,14990,1573
20230718,125300,7836470090,15000,14990,15000,14990,1764
20230718,125200,7810020560,14990,14990,14990,14990,273
20230718,125100,7805928290,14990,14990,15000,14990,226
20230718,125000,7802540530,14990,14990,15000,14990,693
20230718,124900,7792152100,14990,14990,15000,14990,2179
20230718,124800,7759488850,14990,14990,15000,14990,282
20230718,124700,7755261560,14990,15000,15000,14990,609
20230718,124600,7746129330,15000,15010,15010,15000,1464
20230718,124500,7724161050,15000,14980,15010,14980,2806
20230718,124400,7682077900,14990,14990,14990,14980,764
20230718,124300,7670629740,14990,14990,14990,14980,834
20230718,124200,7658135210,14980,14990,14990,14980,404
20230718,124100,7652082670,14990,15000,15000,14980,753
20230718,124000,7640793210,14990,14990,15000,14980,1256
20230718,123900,7621964670,14990,14970,14990,14970,1027
20230718,123800,7606582530,14980,14980,14980,14970,60
20230718,123700,7605683790,14980,14980,14980,14970,2088
20230718,123600,7574411700,14990,14980,14990,14980,1189
20230718,123500,7556599970,14980,14980,14980,14970,779
20230718,123400,7544933560,14980,14980,14980,14970,274
20230718,123300,7540829050,14990,14980,14990,14970,673
20230718,123200,7530749890,14980,14980,14980,14970,474
20230718,123100,7523651380,14980,14970,14990,14970,599
20230718,123000,7514677670,14980,14970,14980,14960,4022
20230718,122900,7454466740,14970,14960,14970,14960,373
20230718,122800,7448886480,14960,14970,14970,14960,1338
20230718,122700,7428859080,14970,14980,14980,14970,534
20230718,122600,7420864800,14980,14980,14980,14970,259
20230718,122500,7416986350,14970,14980,14980,14970,884
20230718,122400,7403749780,14980,14980,14980,14970,821
20230718,122300,7391454460,14980,14980,14980,14970,1222
20230718,122200,7373156600,14980,14980,14980,14980,1136
20230718,122100,7356139320,14990,14990,14990,14980,453
20230718,122000,7349350590,14980,14990,14990,14980,204
20230718,121900,7346292650,14990,14980,14990,14980,627
20230718,121800,7336896430,14980,14990,14990,14980,3317
20230718,121700,7287207700,14980,14990,14990,14980,466
20230718,121600,7280226130,14980,15010,15010,14980,1549
20230718,121500,7257001700,15000,15000,15010,15000,465
20230718,121400,7250026540,15010,14960,15010,14960,4471
20230718,121300,7183019050,14970,14960,14970,14950,3719
20230718,121200,7127382600,14950,14960,14960,14950,5498
20230718,121100,7045135180,14970,14960,14970,14960,1057
20230718,121000,7029321340,14970,14970,14970,14960,410
20230718,120900,7023186600,14970,14970,14970,14960,933
20230718,120800,7009224600,14970,14970,14980,14970,1717
20230718,120700,6983520810,14970,14970,14980,14970,312
20230718,120600,6978849690,14980,14970,14980,14970,285
20230718,120500,6974583060,14970,14970,14970,14970,1233
20230718,120400,6956125050,14970,14980,14980,14970,3428
20230718,120300,6904807590,14980,14980,14990,14970,5135
20230718,120200,6827885320,14980,14990,14990,14980,1066
20230718,120100,6811916340,14980,14990,14990,14980,911
20230718,120000,6798260460,14990,14990,14990,14990,3985
20230718,115900,6738525310,14990,15010,15010,14990,648
20230718,115800,6728807720,15010,15000,15010,15000,147
20230718,115700,6726602590,15010,15000,15010,14990,5799
20230718,115600,6639617640,15000,15000,15000,14990,4329
20230718,115500,6574685290,15000,15010,15010,15000,869
20230718,115400,6561650280,15000,14990,15000,14990,5032
20230718,115300,6486180150,14990,15000,15000,14990,237
20230718,115200,6482626280,14990,14990,15000,14980,6115
20230718,115100,6390930180,14990,14990,14990,14980,473
20230718,115000,6383842250,14990,14990,14990,14980,3280
20230718,114900,6334677260,15000,15000,15000,14990,447
20230718,114800,6327974820,15000,14990,15000,14990,1681
20230718,114700,6302774790,14990,15000,15000,14990,376
20230718,114600,6297137380,15000,14990,15000,14990,556
20230718,114500,6288802550,14990,14980,14990,14980,1202
20230718,114400,6270785490,14990,14990,14990,14980,1365
20230718,114300,6250327150,14990,14990,14990,14980,793
20230718,114200,6238443950,14990,14990,14990,14980,936
20230718,114100,6224417410,14980,14980,14990,14980,913
20230718,114000,6210735010,14990,14990,14990,14980,2028
20230718,113900,6180348280,14990,14990,15000,14990,5251
20230718,113800,6101634960,14990,15000,15000,14990,696
20230718,113700,6091201000,15000,14990,15000,14990,707
20230718,113600,6080602800,14990,14990,15000,14990,1153
20230718,113500,6063316610,15000,14990,15000,14990,561
20230718,113400,6054904020,14990,15000,15000,14990,1057
20230718,113300,6039052150,14990,15000,15000,14990,966
20230718,113200,6024569160,14990,15000,15010,14990,3344
20230718,113100,5974409150,15000,14990,15000,14990,2288
20230718,113000,5940095790,15000,14990,15000,14990,875
20230718,112900,5926976020,15000,15020,15020,14990,4879
20230718,112800,5853765100,15010,14990,15020,14990,3465
20230718,112700,5801790990,14990,15010,15010,14980,33466
20230718,112600,5299829870,15010,15010,15020,15010,6580
20230718,112500,5201062690,15010,15030,15030,15010,3566
20230718,112400,5147504800,15020,15020,15030,15020,1432
20230718,112300,5125996110,15020,15020,15030,15020,3341
20230718,112200,5075811230,15020,15020,15030,15020,1917
20230718,112100,5047017680,15020,15020,15030,15020,1592
20230718,112000,5023098770,15030,15030,15040,15020,5184
20230718,111900,4945193590,15030,15050,15050,15030,14092
20230718,111800,4733262390,15040,15040,15050,15040,1796
20230718,111700,4706250140,15050,15050,15060,15040,3464
20230718,111600,4654120470,15050,15060,15060,15050,1492
20230718,111500,4631655310,15050,15050,15060,15050,1668
20230718,111400,4606543960,15050,15040,15060,15040,7680
20230718,111300,4490946590,15050,15050,15050,15040,998
20230718,111200,4475934600,15040,15040,15050,15040,2361
20230718,111100,4440419630,15050,15050,15050,15040,3834
20230718,111000,4382725350,15050,15050,15060,15050,2290
20230718,110900,4348259900,15050,15060,15060,15050,2806
20230718,110800,4306028270,15060,15050,15070,15050,2579
20230718,110700,4267199120,15050,15070,15070,15050,5325
20230718,110600,4187009320,15060,15070,15070,15060,1220
20230718,110500,4168630170,15070,15060,15070,15060,1477
20230718,110400,4146376860,15060,15070,15070,15060,2157
20230718,110300,4113881380,15070,15070,15080,15070,1199
20230718,110200,4095812170,15070,15080,15080,15070,1188
20230718,110100,4077898680,15080,15080,15080,15080,1050
20230718,110000,4062064680,15080,15070,15090,15070,1335
20230718,105900,4041930090,15080,15080,15080,15080,178
20230718,105800,4039245850,15080,15090,15090,15080,1211
20230718,105700,4020983750,15090,15080,15090,15080,213
20230718,105600,4017771630,15080,15080,15080,15080,705
20230718,105500,4007140230,15080,15080,15090,15080,849
20230718,105400,3994337110,15080,15080,15090,15080,674
20230718,105300,3984171420,15080,15070,15080,15070,7296
20230718,105200,3874190220,15070,15080,15080,15060,8878
20230718,105100,3740398750,15070,15080,15080,15070,481
20230718,105000,3733146310,15080,15080,15080,15070,508
20230718,104900,3725490580,15070,15070,15080,15070,649
20230718,104800,3715707950,15070,15070,15080,15070,1162
20230718,104700,3698196480,15080,15080,15080,15070,753
20230718,104600,3686846340,15070,15070,15080,15070,102
20230718,104500,3685308570,15070,15080,15080,15070,839
20230718,104400,3672661090,15080,15080,15080,15070,856
20230718,104300,3659759090,15080,15070,15080,15070,566
20230718,104200,3651229150,15070,15070,15080,15070,2539
20230718,104100,3612965410,15080,15080,15080,15070,537
20230718,104000,3604870400,15070,15080,15080,15070,62
20230718,103900,3603935720,15080,15080,15090,15070,7395
20230718,103800,3492414160,15090,15100,15100,15080,2984
20230718,103700,3447385030,15090,15090,15100,15090,9220
20230718,103600,3308215470,15090,15100,15100,15090,2311
20230718,103500,3273321880,15100,15110,15110,15100,1414
20230718,103400,3251958580,15110,15110,15110,15100,125
20230718,103300,3250069890,15110,15100,15110,15100,148
20230718,103200,3247834310,15100,15100,15110,15090,454
20230718,103100,3240978880,15100,15100,15100,15090,1710
20230718,103000,3215158390,15100,15110,15120,15090,2616
20230718,102900,3175652030,15110,15160,15170,15110,4956
20230718,102800,3100641270,15160,15170,15170,15160,204
20230718,102700,3097547850,15170,15160,15170,15160,27
20230718,102600,3097138450,15160,15150,15170,15120,984
20230718,102500,3082237780,15150,15120,15150,15110,867
20230718,102400,3069115380,15120,15110,15140,15110,139
20230718,102300,3067014530,15140,15100,15140,15100,2756
20230718,102200,3025341810,15100,15110,15110,15100,746
20230718,102100,3014071030,15110,15130,15130,15110,865
20230718,102000,3001000450,15110,15120,15120,15110,925
20230718,101900,2987020800,15120,15140,15140,15120,1496
20230718,101800,2964383560,15150,15140,15150,15140,189
20230718,101700,2961520260,15150,15140,15150,15140,103
20230718,101600,2959960160,15140,15140,15150,15140,565
20230718,101500,2951405760,15140,15150,15150,15130,1431
20230718,101400,2929736690,15150,15160,15170,15150,383
20230718,101300,2923933590,15160,15170,15170,15150,463
20230718,101200,2916914470,15170,15160,15180,15150,4551
20230718,101100,2847881500,15160,15140,15160,15140,1437
20230718,101000,2826111130,15140,15130,15140,15130,1337
20230718,100900,2805870080,15130,15120,15130,15110,3251
20230718,100800,2756704340,15120,15100,15120,15100,292
20230718,100700,2752291660,15110,15110,15110,15100,2329
20230718,100600,2717102700,15110,15090,15110,15090,2496
20230718,100500,2679425360,15100,15090,15100,15090,842
20230718,100400,2666719530,15090,15100,15100,15080,1617
20230718,100300,2642320410,15090,15100,15100,15090,220
20230718,100200,2638998520,15090,15090,15110,15090,263
20230718,100100,2635029590,15110,15110,15110,15090,830
20230718,100000,2622492520,15110,15110,15120,15110,512
20230718,095900,2614756010,15110,15120,15120,15110,550
20230718,095800,2606445410,15120,15090,15120,15090,856
20230718,095700,2593516250,15100,15090,15100,15080,2955
20230718,095600,2548937060,15100,15090,15100,15080,4240
20230718,095500,2484986710,15090,15090,15100,15090,1411
20230718,095400,2463691220,15100,15080,15110,15080,1328
20230718,095300,2443635860,15080,15080,15090,15080,3064
20230718,095200,2397430330,15080,15110,15110,15080,6679
20230718,095100,2296620430,15100,15110,15110,15100,989
20230718,095000,2281677040,15110,15110,15110,15100,716
20230718,094900,2270858980,15110,15110,15120,15110,1130
20230718,094800,2253784670,15120,15110,15120,15110,1398
20230718,094700,2232658760,15110,15120,15120,15110,3061
20230718,094600,2186404140,15120,15120,15120,15110,337
20230718,094500,2181309910,15110,15110,15120,15110,457
20230718,094400,2174404630,15100,15120,15120,15100,556
20230718,094300,2166005690,15120,15110,15120,15110,850
20230718,094200,2153153910,15110,15100,15110,15100,647
20230718,094100,2143379670,15100,15120,15120,15090,9367
20230718,094000,2001902750,15120,15130,15130,15110,1699
20230718,093900,1976214660,15130,15130,15140,15120,1489
20230718,093800,1953690340,15130,15130,15150,15120,2163
20230718,093700,1920953220,15130,15120,15130,15120,665
20230718,093600,1910898250,15110,15110,15120,15110,3811
20230718,093500,1853276610,15110,15110,15120,15110,930
20230718,093400,1839222640,15120,15140,15150,15110,7635
20230718,093300,1723695430,15140,15170,15170,15140,1659
20230718,093200,1698557750,15160,15160,15170,15160,884
20230718,093100,1685152350,15160,15170,15170,15160,897
20230718,093000,1671549120,15170,15140,15170,15140,2265
20230718,092900,1637236370,15140,15160,15160,15140,1751
20230718,092800,1610723160,15150,15150,15150,15140,1291
20230718,092700,1591164710,15140,15140,15140,15130,1171
20230718,092600,1573437520,15140,15140,15150,15140,771
20230718,092500,1561764530,15150,15140,15150,15130,1827
20230718,092400,1534108560,15140,15140,15150,15130,876
20230718,092300,1520845790,15130,15140,15140,15130,514
20230718,092200,1513066300,15140,15120,15140,15120,1297
20230718,092100,1493447490,15120,15150,15150,15120,7947
20230718,092000,1373256080,15140,15160,15160,15140,3166
20230718,091900,1325307490,15160,15140,15160,15130,1008
20230718,091800,1310043720,15140,15160,15160,15140,3539
20230718,091700,1256440660,15160,15170,15170,15160,2636
20230718,091600,1216474980,15160,15170,15180,15160,2330
20230718,091500,1181128930,15180,15150,15180,15140,3506
20230718,091400,1127991850,15150,15190,15190,15150,12475
20230718,091300,938842130,15180,15190,15190,15180,1535
20230718,091200,915539110,15190,15190,15200,15180,2175
20230718,091100,882511100,15190,15190,15200,15190,741
20230718,091000,871253510,15190,15180,15200,15180,1689
20230718,090900,845606120,15180,15230,15230,15180,7894
20230718,090800,725604930,15220,15230,15230,15200,5426
20230718,090700,643015330,15230,15220,15240,15220,1650
20230718,090600,617887470,15220,15280,15280,15220,7524
20230718,090500,503221790,15270,15280,15290,15270,2280
20230718,090400,468379030,15280,15260,15290,15260,1411
20230718,090300,446822080,15270,15310,15320,15260,5306
20230718,090200,365685610,15330,15330,15340,15310,2482
20230718,090100,327662150,15320,15280,15320,15270,10098
20230718,090000,173152600,15270,15350,15350,15270,11296