KissMeData/078350/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,193800,2905342710,15140,15140,15140,15140,3225
20230717,193700,2905342710,15140,15140,15140,15140,0
20230717,193600,2905342710,15140,15140,15140,15140,0
20230717,193500,2905342710,15140,15140,15140,15140,0
20230717,193400,2905342710,15140,15140,15140,15140,0
20230717,193300,2905342710,15140,15140,15140,15140,0
20230717,193200,2905342710,15140,15140,15140,15140,0
20230717,193100,2905342710,15140,15140,15140,15140,0
20230717,193000,2905342710,15140,15140,15140,15140,0
20230717,192900,2905342710,15140,15140,15140,15140,0
20230717,192800,2905342710,15140,15140,15140,15140,0
20230717,192700,2905342710,15140,15140,15140,15140,0
20230717,192600,2905342710,15140,15140,15140,15140,0
20230717,192500,2905342710,15140,15140,15140,15140,0
20230717,192400,2905342710,15140,15140,15140,15140,0
20230717,192300,2905342710,15140,15140,15140,15140,0
20230717,192200,2905342710,15140,15140,15140,15140,0
20230717,192100,2905342710,15140,15140,15140,15140,0
20230717,192000,2905342710,15140,15140,15140,15140,0
20230717,191900,2905342710,15140,15140,15140,15140,0
20230717,191800,2905342710,15140,15140,15140,15140,0
20230717,191700,2905342710,15140,15140,15140,15140,0
20230717,191600,2905342710,15140,15140,15140,15140,0
20230717,191500,2905342710,15140,15140,15140,15140,0
20230717,191400,2905342710,15140,15140,15140,15140,0
20230717,191300,2905342710,15140,15140,15140,15140,0
20230717,191200,2905342710,15140,15140,15140,15140,0
20230717,191100,2905342710,15140,15140,15140,15140,0
20230717,191000,2905342710,15140,15140,15140,15140,0
20230717,190900,2905342710,15140,15140,15140,15140,0
20230717,190800,2905342710,15140,15140,15140,15140,3225
20230717,190700,2905342710,15140,15140,15140,15140,0
20230717,190600,2905342710,15140,15140,15140,15140,0
20230717,190500,2905342710,15140,15140,15140,15140,0
20230717,190400,2905342710,15140,15140,15140,15140,0
20230717,190300,2905342710,15140,15140,15140,15140,0
20230717,190200,2905342710,15140,15140,15140,15140,0
20230717,190100,2905342710,15140,15140,15140,15140,0
20230717,190000,2905342710,15140,15140,15140,15140,0
20230717,185900,2905342710,15140,15140,15140,15140,0
20230717,185800,2905342710,15140,15140,15140,15140,0
20230717,185700,2905342710,15140,15140,15140,15140,0
20230717,185600,2905342710,15140,15140,15140,15140,0
20230717,185500,2905342710,15140,15140,15140,15140,0
20230717,185400,2905342710,15140,15140,15140,15140,0
20230717,185300,2905342710,15140,15140,15140,15140,0
20230717,185200,2905342710,15140,15140,15140,15140,0
20230717,185100,2905342710,15140,15140,15140,15140,0
20230717,185000,2905342710,15140,15140,15140,15140,0
20230717,184900,2905342710,15140,15140,15140,15140,0
20230717,184800,2905342710,15140,15140,15140,15140,0
20230717,184700,2905342710,15140,15140,15140,15140,0
20230717,184600,2905342710,15140,15140,15140,15140,0
20230717,184500,2905342710,15140,15140,15140,15140,0
20230717,184400,2905342710,15140,15140,15140,15140,0
20230717,184300,2905342710,15140,15140,15140,15140,0
20230717,184200,2905342710,15140,15140,15140,15140,0
20230717,184100,2905342710,15140,15140,15140,15140,0
20230717,184000,2905342710,15140,15140,15140,15140,0
20230717,183900,2905342710,15140,15140,15140,15140,0
20230717,183800,2905342710,15140,15140,15140,15140,3225
20230717,183700,2905342710,15140,15140,15140,15140,0
20230717,183600,2905342710,15140,15140,15140,15140,0
20230717,183500,2905342710,15140,15140,15140,15140,0
20230717,183400,2905342710,15140,15140,15140,15140,0
20230717,183300,2905342710,15140,15140,15140,15140,0
20230717,183200,2905342710,15140,15140,15140,15140,0
20230717,183100,2905342710,15140,15140,15140,15140,0
20230717,183000,2905342710,15140,15140,15140,15140,0
20230717,182900,2905342710,15140,15140,15140,15140,0
20230717,182800,2905342710,15140,15140,15140,15140,0
20230717,182700,2905342710,15140,15140,15140,15140,0
20230717,182600,2905342710,15140,15140,15140,15140,0
20230717,182500,2905342710,15140,15140,15140,15140,0
20230717,182400,2905342710,15140,15140,15140,15140,0
20230717,182300,2905342710,15140,15140,15140,15140,0
20230717,182200,2905342710,15140,15140,15140,15140,0
20230717,182100,2905342710,15140,15140,15140,15140,0
20230717,182000,2905342710,15140,15140,15140,15140,0
20230717,181900,2905342710,15140,15140,15140,15140,0
20230717,181800,2905342710,15140,15140,15140,15140,0
20230717,181700,2905342710,15140,15140,15140,15140,0
20230717,181600,2905342710,15140,15140,15140,15140,0
20230717,181500,2905342710,15140,15140,15140,15140,0
20230717,181400,2905342710,15140,15140,15140,15140,0
20230717,181300,2905342710,15140,15140,15140,15140,0
20230717,181200,2905342710,15140,15140,15140,15140,0
20230717,181100,2905342710,15140,15140,15140,15140,0
20230717,181000,2905342710,15140,15140,15140,15140,0
20230717,180900,2905342710,15140,15140,15140,15140,0
20230717,180800,2905342710,15140,15140,15140,15140,3225
20230717,180700,2905342710,15140,15140,15140,15140,0
20230717,180600,2905342710,15140,15140,15140,15140,0
20230717,180500,2905342710,15140,15140,15140,15140,0
20230717,180400,2905342710,15140,15140,15140,15140,0
20230717,180300,2905342710,15140,15140,15140,15140,0
20230717,180200,2905342710,15140,15140,15140,15140,0
20230717,180100,2905342710,15140,15140,15140,15140,0
20230717,180000,2905342710,15140,15140,15140,15140,0
20230717,175900,2905342710,15140,15140,15140,15140,0
20230717,175800,2905342710,15140,15140,15140,15140,0
20230717,175700,2905342710,15140,15140,15140,15140,0
20230717,175600,2905342710,15140,15140,15140,15140,0
20230717,175500,2905342710,15140,15140,15140,15140,0
20230717,175400,2905342710,15140,15140,15140,15140,0
20230717,175300,2905342710,15140,15140,15140,15140,0
20230717,175200,2905342710,15140,15140,15140,15140,0
20230717,175100,2905342710,15140,15140,15140,15140,0
20230717,175000,2905342710,15140,15140,15140,15140,0
20230717,174900,2905342710,15140,15140,15140,15140,0
20230717,174800,2905342710,15140,15140,15140,15140,0
20230717,174700,2905342710,15140,15140,15140,15140,0
20230717,174600,2905342710,15140,15140,15140,15140,0
20230717,174500,2905342710,15140,15140,15140,15140,0
20230717,174400,2905342710,15140,15140,15140,15140,0
20230717,174300,2905342710,15140,15140,15140,15140,0
20230717,174200,2905342710,15140,15140,15140,15140,0
20230717,174100,2905342710,15140,15140,15140,15140,0
20230717,174000,2905342710,15140,15140,15140,15140,0
20230717,173900,2905342710,15140,15140,15140,15140,0
20230717,173800,2905342710,15140,15140,15140,15140,3225
20230717,173700,2905342710,15140,15140,15140,15140,0
20230717,173600,2905342710,15140,15140,15140,15140,0
20230717,173500,2905342710,15140,15140,15140,15140,0
20230717,173400,2905342710,15140,15140,15140,15140,0
20230717,173300,2905342710,15140,15140,15140,15140,0
20230717,173200,2905342710,15140,15140,15140,15140,0
20230717,173100,2905342710,15140,15140,15140,15140,0
20230717,173000,2905342710,15140,15140,15140,15140,0
20230717,172900,2905342710,15140,15140,15140,15140,0
20230717,172800,2905342710,15140,15140,15140,15140,0
20230717,172700,2905342710,15140,15140,15140,15140,0
20230717,172600,2905342710,15140,15140,15140,15140,0
20230717,172500,2905342710,15140,15140,15140,15140,0
20230717,172400,2905342710,15140,15140,15140,15140,0
20230717,172300,2905342710,15140,15140,15140,15140,0
20230717,172200,2905342710,15140,15140,15140,15140,0
20230717,172100,2905342710,15140,15140,15140,15140,0
20230717,172000,2905342710,15140,15140,15140,15140,0
20230717,171900,2905342710,15140,15140,15140,15140,0
20230717,171800,2905342710,15140,15140,15140,15140,0
20230717,171700,2905342710,15140,15140,15140,15140,0
20230717,171600,2905342710,15140,15140,15140,15140,0
20230717,171500,2905342710,15140,15140,15140,15140,0
20230717,171400,2905342710,15140,15140,15140,15140,0
20230717,171300,2905342710,15140,15140,15140,15140,0
20230717,171200,2905342710,15140,15140,15140,15140,0
20230717,171100,2905342710,15140,15140,15140,15140,0
20230717,171000,2905342710,15140,15140,15140,15140,0
20230717,170900,2905342710,15140,15140,15140,15140,0
20230717,170800,2905342710,15140,15140,15140,15140,3225
20230717,170700,2905342710,15140,15140,15140,15140,0
20230717,170600,2905342710,15140,15140,15140,15140,0
20230717,170500,2905342710,15140,15140,15140,15140,0
20230717,170400,2905342710,15140,15140,15140,15140,0
20230717,170300,2905342710,15140,15140,15140,15140,0
20230717,170200,2905342710,15140,15140,15140,15140,0
20230717,170100,2905342710,15140,15140,15140,15140,0
20230717,170000,2905342710,15140,15140,15140,15140,0
20230717,165900,2905342710,15140,15140,15140,15140,0
20230717,165800,2905342710,15140,15140,15140,15140,0
20230717,165700,2905342710,15140,15140,15140,15140,0
20230717,165600,2905342710,15140,15140,15140,15140,0
20230717,165500,2905342710,15140,15140,15140,15140,0
20230717,165400,2905342710,15140,15140,15140,15140,0
20230717,165300,2905342710,15140,15140,15140,15140,0
20230717,165200,2905342710,15140,15140,15140,15140,0
20230717,165100,2905342710,15140,15140,15140,15140,0
20230717,165000,2905342710,15140,15140,15140,15140,0
20230717,164900,2905342710,15140,15140,15140,15140,0
20230717,164800,2905342710,15140,15140,15140,15140,0
20230717,164700,2905342710,15140,15140,15140,15140,0
20230717,164600,2905342710,15140,15140,15140,15140,0
20230717,164500,2905342710,15140,15140,15140,15140,0
20230717,164400,2905342710,15140,15140,15140,15140,0
20230717,164300,2905342710,15140,15140,15140,15140,0
20230717,164200,2905342710,15140,15140,15140,15140,0
20230717,164100,2905342710,15140,15140,15140,15140,0
20230717,164000,2905342710,15140,15140,15140,15140,0
20230717,163900,2905342710,15140,15140,15140,15140,0
20230717,163800,2905342710,15140,15140,15140,15140,3225
20230717,163700,2905342710,15140,15140,15140,15140,0
20230717,163600,2905342710,15140,15140,15140,15140,0
20230717,163500,2905342710,15140,15140,15140,15140,0
20230717,163400,2905342710,15140,15140,15140,15140,0
20230717,163300,2905342710,15140,15140,15140,15140,0
20230717,163200,2905342710,15140,15140,15140,15140,0
20230717,163100,2905342710,15140,15140,15140,15140,0
20230717,163000,2905342710,15140,15140,15140,15140,0
20230717,162900,2905342710,15140,15140,15140,15140,0
20230717,162800,2905342710,15140,15140,15140,15140,0
20230717,162700,2905342710,15140,15140,15140,15140,0
20230717,162600,2905342710,15140,15140,15140,15140,0
20230717,162500,2905342710,15140,15140,15140,15140,0
20230717,162400,2905342710,15140,15140,15140,15140,0
20230717,162300,2905342710,15140,15140,15140,15140,0
20230717,162200,2905342710,15140,15140,15140,15140,0
20230717,162100,2905342710,15140,15140,15140,15140,0
20230717,162000,2905342710,15140,15140,15140,15140,0
20230717,161900,2905342710,15140,15140,15140,15140,0
20230717,161800,2905342710,15140,15140,15140,15140,0
20230717,161700,2905342710,15140,15140,15140,15140,0
20230717,161600,2905342710,15140,15140,15140,15140,0
20230717,161500,2905342710,15140,15140,15140,15140,0
20230717,161400,2905342710,15140,15140,15140,15140,0
20230717,161300,2905342710,15140,15140,15140,15140,0
20230717,161200,2905342710,15140,15140,15140,15140,0
20230717,161100,2905342710,15140,15140,15140,15140,0
20230717,161000,2905342710,15140,15140,15140,15140,0
20230717,160900,2905342710,15140,15140,15140,15140,0
20230717,160800,2905342710,15140,15140,15140,15140,3225
20230717,160700,2905342710,15140,15140,15140,15140,0
20230717,160600,2905342710,15140,15140,15140,15140,0
20230717,160500,2905342710,15140,15140,15140,15140,0
20230717,160400,2905342710,15140,15140,15140,15140,0
20230717,160300,2905342710,15140,15140,15140,15140,0
20230717,160200,2905342710,15140,15140,15140,15140,0
20230717,160100,2905342710,15140,15140,15140,15140,0
20230717,160000,2905342710,15140,15140,15140,15140,0
20230717,155900,2905342710,15140,15140,15140,15140,0
20230717,155800,2905342710,15140,15140,15140,15140,0
20230717,155700,2905342710,15140,15140,15140,15140,0
20230717,155600,2905342710,15140,15140,15140,15140,0
20230717,155500,2905342710,15140,15140,15140,15140,0
20230717,155400,2905342710,15140,15140,15140,15140,0
20230717,155300,2905342710,15140,15140,15140,15140,0
20230717,155200,2905342710,15140,15140,15140,15140,0
20230717,155100,2905342710,15140,15140,15140,15140,0
20230717,155000,2905342710,15140,15140,15140,15140,0
20230717,154900,2905342710,15140,15140,15140,15140,0
20230717,154800,2905342710,15140,15140,15140,15140,0
20230717,154700,2905342710,15140,15140,15140,15140,0
20230717,154600,2905342710,15140,15140,15140,15140,0
20230717,154500,2905342710,15140,15140,15140,15140,0
20230717,154400,2905342710,15140,15140,15140,15140,0
20230717,154300,2905342710,15140,15140,15140,15140,0
20230717,154200,2905342710,15140,15140,15140,15140,0
20230717,154100,2905342710,15140,15140,15140,15140,0
20230717,154000,2905342710,15140,15140,15140,15140,0
20230717,153900,2905342710,15140,15140,15140,15140,0
20230717,153800,2905342710,15140,15140,15140,15140,3225
20230717,153700,2905342710,15140,15140,15140,15140,0
20230717,153600,2905342710,15140,15140,15140,15140,0
20230717,153500,2905342710,15140,15140,15140,15140,0
20230717,153400,2905342710,15140,15140,15140,15140,0
20230717,153300,2905342710,15140,15140,15140,15140,0
20230717,153200,2905342710,15140,15140,15140,15140,0
20230717,153100,2905342710,15140,15140,15140,15140,0
20230717,153000,2905342710,15140,15140,15140,15140,3225
20230717,152900,2856516210,15130,15130,15130,15130,0
20230717,152800,2856516210,15130,15130,15130,15130,0
20230717,152700,2856516210,15130,15130,15130,15130,0
20230717,152600,2856516210,15130,15130,15130,15130,0
20230717,152500,2856516210,15130,15130,15130,15130,0
20230717,152400,2856516210,15130,15130,15130,15130,0
20230717,152300,2856516210,15130,15130,15130,15130,0
20230717,152200,2856516210,15130,15130,15130,15130,0
20230717,152100,2856516210,15130,15130,15130,15130,0
20230717,152000,2856516210,15130,15130,15130,15130,0
20230717,151900,2856516210,15130,15140,15140,15130,4
20230717,151800,2856455680,15130,15130,15130,15130,77
20230717,151700,2855290670,15130,15130,15130,15130,259
20230717,151600,2851372000,15140,15130,15140,15130,27
20230717,151500,2850963480,15110,15150,15150,15110,1046
20230717,151400,2835142780,15150,15110,15160,15100,2074
20230717,151300,2803737320,15110,15090,15110,15090,3039
20230717,151200,2757850550,15100,15080,15100,15080,237
20230717,151100,2754276030,15070,15070,15070,15070,126
20230717,151000,2752377210,15090,15090,15100,15090,51
20230717,150900,2751607610,15100,15090,15100,15070,582
20230717,150800,2742826470,15080,15060,15100,15060,948
20230717,150700,2728523070,15070,15070,15070,15070,208
20230717,150600,2725388510,15080,15080,15080,15080,20
20230717,150500,2725086910,15080,15080,15090,15080,179
20230717,150400,2722387580,15070,15050,15070,15050,499
20230717,150300,2714873860,15060,15050,15060,15050,250
20230717,150200,2711110440,15060,15060,15060,15060,40
20230717,150100,2710508040,15060,15050,15060,15050,378
20230717,150000,2704816200,15050,15030,15050,15030,136
20230717,145900,2702769950,15040,15030,15040,15030,150
20230717,145800,2700515370,15040,15030,15040,15030,96
20230717,145700,2699072220,15020,15020,15020,15020,176
20230717,145600,2696428700,15030,15040,15040,15030,99
20230717,145500,2694939750,15040,15040,15040,15040,98
20230717,145400,2693465830,15030,15020,15030,15020,316
20230717,145300,2688716970,15010,15020,15020,15010,295
20230717,145200,2684288340,15020,15020,15020,15020,137
20230717,145100,2682230600,15010,15010,15010,15010,200
20230717,145000,2679228600,15010,15010,15010,15010,135
20230717,144900,2677202250,15020,15020,15020,15020,208
20230717,144800,2674078090,15010,15030,15030,15010,200
20230717,144700,2671073170,15040,15030,15040,15030,152
20230717,144600,2668788410,15020,15020,15020,15020,2
20230717,144500,2668758370,15020,15040,15040,15020,333
20230717,144400,2663756690,15010,15010,15010,15010,0
20230717,144300,2663756690,15010,15010,15010,15010,9
20230717,144200,2663621600,15000,15040,15040,15000,702
20230717,144100,2653085690,15050,15050,15050,15050,30
20230717,144000,2652634190,15050,15060,15080,15050,204
20230717,143900,2649560220,15060,15080,15080,15060,341
20230717,143800,2644422450,15080,15080,15080,15080,13
20230717,143700,2644226410,15070,15060,15090,15060,1483
20230717,143600,2621856970,15050,15050,15050,15050,204
20230717,143500,2618786770,15060,15060,15060,15060,0
20230717,143400,2618786770,15060,15050,15060,15050,170
20230717,143300,2616228240,15040,15040,15040,15040,308
20230717,143200,2611595920,15040,15040,15040,15040,27
20230717,143100,2611189840,15040,15040,15040,15040,109
20230717,143000,2609550480,15030,15000,15080,15000,699
20230717,142900,2599022310,15010,15020,15020,15010,189
20230717,142800,2596185150,15030,15020,15030,15020,233
20230717,142700,2592683430,15020,15020,15020,15020,10
20230717,142600,2592533230,15020,15020,15020,15020,1163
20230717,142500,2575064970,15020,15040,15040,15020,1191
20230717,142400,2557170820,15030,15030,15030,15030,141
20230717,142300,2555051590,15030,15030,15030,15030,193
20230717,142200,2552150800,15040,15040,15040,15040,234
20230717,142100,2548631440,15030,15030,15030,15030,36
20230717,142000,2548090360,15030,15040,15040,15030,333
20230717,141900,2543084860,15040,15040,15040,15040,192
20230717,141800,2540197180,15030,15040,15040,15030,176
20230717,141700,2537551050,15040,15050,15050,15030,1523
20230717,141600,2514638730,15090,15070,15090,15060,328
20230717,141500,2509696900,15060,15050,15060,15050,229
20230717,141400,2506248520,15050,15050,15050,15050,57
20230717,141300,2505390670,15040,15030,15040,15030,213
20230717,141200,2502188360,15030,15030,15040,15030,199
20230717,141100,2499196550,15040,15040,15040,15040,220
20230717,141000,2495887750,15030,15050,15050,15030,236
20230717,140900,2492337090,15050,15050,15050,15050,35
20230717,140800,2491810340,15050,15060,15060,15050,126
20230717,140700,2489913850,15060,15040,15070,15040,146
20230717,140600,2487716240,15040,15040,15040,15030,131
20230717,140500,2485746180,15050,15030,15050,15030,1555
20230717,140400,2462345140,15030,15010,15030,15010,66
20230717,140300,2461354040,15010,15010,15010,15010,171
20230717,140200,2458787330,15010,15010,15010,15010,252
20230717,140100,2455004810,15020,15000,15020,15000,179
20230717,140000,2452318600,15010,15010,15010,14990,198
20230717,135900,2449348100,15010,15020,15020,15010,183
20230717,135800,2446600350,15020,15020,15020,15020,133
20230717,135700,2444602690,15010,15020,15020,15010,350
20230717,135600,2439345960,15010,15010,15010,15010,27
20230717,135500,2438940690,15010,14980,15010,14980,1421
20230717,135400,2417626860,14970,14960,14970,14960,146
20230717,135300,2415442430,14970,14980,14980,14970,120
20230717,135200,2413646020,14980,14980,14990,14980,190
20230717,135100,2410799800,14970,14980,14980,14970,217
20230717,135000,2407549770,14990,14990,14990,14990,0
20230717,134900,2407549770,14990,14990,15000,14990,384
20230717,134800,2401792090,14990,14980,14990,14980,320
20230717,134700,2396997190,14990,14990,14990,14990,2
20230717,134600,2396967210,15000,14990,15000,14990,207
20230717,134500,2393863340,14990,14980,14990,14980,72
20230717,134400,2392784070,15000,14980,15000,14980,155
20230717,134300,2390460140,14980,14990,14990,14980,309
20230717,134200,2385828980,14980,14990,14990,14980,577
20230717,134100,2377179760,15000,15010,15010,15000,220
20230717,134000,2373877650,15030,15030,15030,15030,0
20230717,133900,2373877650,15030,14970,15030,14970,1282
20230717,133800,2354653960,14970,14970,14970,14970,306
20230717,133700,2350073140,14970,14960,14970,14960,663
20230717,133600,2340154390,14960,14930,14960,14930,281
20230717,133500,2335955560,14930,14940,14940,14930,128
20230717,133400,2334044410,14940,14940,14940,14940,49
20230717,133300,2333312350,14950,14940,14950,14940,251
20230717,133200,2329560110,14940,14940,14950,14940,200
20230717,133100,2326571380,14950,14940,14950,14940,209
20230717,133000,2323448840,14950,14960,14960,14950,211
20230717,132900,2320292480,14950,14900,14950,14900,4071
20230717,132800,2259630740,14900,14920,14920,14900,244
20230717,132700,2255991210,14920,14920,14920,14920,27
20230717,132600,2255588370,14930,14940,14940,14930,133
20230717,132500,2253602310,14930,14930,14930,14930,203
20230717,132400,2250571520,14940,14960,14960,14940,1287
20230717,132300,2231332160,14970,14970,14970,14970,53
20230717,132200,2230538750,15000,15010,15010,15000,299
20230717,132100,2226052620,15000,14980,15000,14980,1658
20230717,132000,2201185760,14970,14960,14980,14960,427
20230717,131900,2194794810,14950,14950,14950,14950,27
20230717,131800,2194391160,14970,14930,14970,14930,305
20230717,131700,2189830340,14920,14920,14920,14920,117
20230717,131600,2188084700,14920,14910,14920,14910,409
20230717,131500,2181982690,14910,14910,14910,14910,278
20230717,131400,2177837710,14940,14940,14940,14940,0
20230717,131300,2177837710,14940,14940,14940,14940,1
20230717,131200,2177822770,14940,14940,14940,14940,0
20230717,131100,2177822770,14940,14930,14940,14920,942
20230717,131000,2163761460,14940,14960,14960,14940,739
20230717,130900,2152716720,14970,14950,14970,14950,71
20230717,130800,2151654050,14950,14900,14950,14900,969
20230717,130700,2137183840,14920,14890,14920,14880,1265
20230717,130600,2118341040,14900,14910,14910,14900,61
20230717,130500,2117432000,14900,14900,14900,14900,157
20230717,130400,2115092700,14910,14890,14910,14890,195
20230717,130300,2112187150,14890,14910,14910,14890,159
20230717,130200,2109818640,14910,14910,14910,14910,51
20230717,130100,2109058230,14910,14920,14920,14910,656
20230717,130000,2099272020,14940,14910,14940,14900,632
20230717,125900,2089841250,14900,14900,14900,14900,536
20230717,125800,2081854850,14890,14890,14890,14890,156
20230717,125700,2079532010,14890,14890,14890,14890,285
20230717,125600,2075288360,14890,14890,14890,14890,28
20230717,125500,2074871440,14890,14900,14900,14890,197
20230717,125400,2071937010,14920,14890,14920,14890,820
20230717,125300,2059716440,14890,14880,14900,14880,1463
20230717,125200,2037938270,14870,14860,14870,14850,543
20230717,125100,2029868300,14860,14890,14890,14860,1872
20230717,125000,2002032560,14880,14880,14880,14880,89
20230717,124900,2000708240,14890,14900,14900,14890,425
20230717,124800,1994379790,14890,14890,14900,14890,582
20230717,124700,1985710460,14900,14910,14910,14890,1027
20230717,124600,1970408300,14900,14920,14940,14900,2094
20230717,124500,1939187790,14940,14920,14940,14920,91
20230717,124400,1937829240,14920,14930,14930,14920,252
20230717,124300,1934068860,14930,14930,14930,14930,360
20230717,124200,1928694060,14930,14930,14950,14930,1562
20230717,124100,1905373380,14930,14940,14940,14930,415
20230717,124000,1899175290,14930,14930,14930,14930,108
20230717,123900,1897562850,14930,14930,14930,14930,10
20230717,123800,1897413550,14930,14930,14930,14930,682
20230717,123700,1887231290,14930,14940,14940,14930,84
20230717,123600,1885976600,14940,14940,14940,14940,161
20230717,123500,1883571260,14940,14940,14940,14940,207
20230717,123400,1880478680,14940,14950,14950,14940,115
20230717,123300,1878760310,14950,14950,14950,14950,0
20230717,123200,1878760310,14950,14950,14950,14950,54
20230717,123100,1877953010,14950,14950,14950,14950,189
20230717,123000,1875127460,14950,14960,14960,14950,234
20230717,122900,1871628850,14950,14950,14950,14950,358
20230717,122800,1866276750,14960,14950,14960,14950,19
20230717,122700,1865992600,14950,14980,14980,14950,106
20230717,122600,1864407600,14980,14990,14990,14980,265
20230717,122500,1860436650,15000,15010,15010,15000,448
20230717,122400,1853715860,15010,15010,15010,15010,147
20230717,122300,1851509390,15020,15020,15020,15020,313
20230717,122200,1846808130,15090,15090,15090,15090,0
20230717,122100,1846808130,15090,15090,15090,15090,0
20230717,122000,1846808130,15090,14990,15090,14990,314
20230717,121900,1842097510,15000,15000,15000,15000,166
20230717,121800,1839607510,15010,15010,15010,15010,261
20230717,121700,1835689900,15030,15030,15030,15030,0
20230717,121600,1835689900,15030,14930,15030,14930,666
20230717,121500,1825691490,14910,14930,14930,14910,861
20230717,121400,1812846010,14940,14920,14940,14920,99
20230717,121300,1811368190,14910,14910,14910,14900,266
20230717,121200,1807402400,14910,14900,14910,14900,203
20230717,121100,1804376170,14900,14880,14920,14880,736
20230717,121000,1793409800,14880,14860,14880,14860,676
20230717,120900,1783358110,14890,14900,14900,14840,2508
20230717,120800,1746080580,14890,14890,14890,14890,78
20230717,120700,1744919160,14900,14900,14900,14900,331
20230717,120600,1739987260,14910,14910,14910,14910,5
20230717,120500,1739912710,14910,14910,14910,14910,516
20230717,120400,1732219150,14910,14910,14920,14910,427
20230717,120300,1725851470,14910,14910,14910,14910,88
20230717,120200,1724539390,14920,14910,14920,14910,120
20230717,120100,1722750170,14940,14940,14940,14940,0
20230717,120000,1722750170,14940,14900,14940,14890,445
20230717,115900,1716117690,14910,14920,14920,14910,67
20230717,115800,1715118710,14910,14890,14910,14880,536
20230717,115700,1707134390,14880,14880,14930,14880,601
20230717,115600,1698182190,14860,14890,14890,14860,1866
20230717,115500,1670432840,14890,14920,14920,14890,1242
20230717,115400,1651923930,14920,14920,14920,14920,90
20230717,115300,1650581130,14920,14930,14930,14920,217
20230717,115200,1647342490,14930,14940,14940,14920,265
20230717,115100,1643386680,14930,14930,14930,14930,103
20230717,115000,1641848890,14930,14940,14940,14930,173
20230717,114900,1639265610,14950,14930,14950,14930,303
20230717,114800,1634741720,14930,14930,14940,14930,107
20230717,114700,1633144110,14940,14940,14940,14940,0
20230717,114600,1633144110,14940,14920,14940,14920,554
20230717,114500,1624875590,14930,14930,14930,14930,34
20230717,114400,1624367970,14930,14940,14940,14930,132
20230717,114300,1622396870,14940,14930,14940,14930,670
20230717,114200,1612393710,14940,14950,14950,14940,78
20230717,114100,1611228290,14950,14940,14950,14930,719
20230717,114000,1600483380,14940,14920,14940,14920,711
20230717,113900,1589864900,14920,14900,14920,14900,320
20230717,113800,1585093290,14900,14910,14910,14900,101
20230717,113700,1583587650,14910,14900,14910,14900,243
20230717,113600,1579965220,14900,14920,14920,14900,411
20230717,113500,1573839180,14910,14910,14910,14910,577
20230717,113400,1565236110,14910,14910,14910,14910,372
20230717,113300,1559689590,14910,14950,14950,14910,696
20230717,113200,1549294130,14950,14950,14960,14950,463
20230717,113100,1542371950,14970,14960,14970,14960,32
20230717,113000,1541893000,14950,14950,14960,14940,333
20230717,112900,1536916940,14940,14960,14960,14940,75
20230717,112800,1535795630,14970,14970,14970,14970,20
20230717,112700,1535496230,14970,14980,14990,14970,713
20230717,112600,1524821850,15030,15030,15030,15030,10
20230717,112500,1524671550,15080,15080,15080,15080,0
20230717,112400,1524671550,15080,15080,15080,15080,10
20230717,112300,1524520750,14960,15000,15010,14960,1733
20230717,112200,1498547910,15100,15060,15100,15060,400
20230717,112100,1492513090,15100,14980,15100,14980,827
20230717,112000,1480097150,14990,15000,15000,14980,890
20230717,111900,1466751110,15070,15000,15090,15000,52
20230717,111800,1465967970,14990,14970,14990,14970,1495
20230717,111700,1443563630,14980,14920,14980,14900,1379
20230717,111600,1422990960,14930,14970,14990,14930,655
20230717,111500,1413201240,14990,14940,14990,14930,495
20230717,111400,1405795260,14920,14890,14920,14880,391
20230717,111300,1399964970,14890,14890,14890,14880,364
20230717,111200,1394548290,14890,14900,14900,14890,43
20230717,111100,1393907790,14900,14900,14900,14850,1359
20230717,111000,1373674890,14910,14920,14920,14910,133
20230717,110900,1371690580,14920,14920,14920,14920,27
20230717,110800,1371287740,14910,14910,14910,14910,16
20230717,110700,1371049180,14900,14850,14900,14850,669
20230717,110600,1361102530,14850,14850,14850,14840,236
20230717,110500,1357598470,14850,14870,14880,14850,625
20230717,110400,1348305780,14880,14850,14900,14850,186
20230717,110300,1345537160,14840,14890,14900,14840,1617
20230717,110200,1321488690,14880,14880,14890,14880,317
20230717,110100,1316771640,14890,14870,14890,14870,1153
20230717,110000,1299612190,14860,14910,14910,14860,547
20230717,105900,1291473510,14910,14920,14920,14910,2324
20230717,105800,1256818020,14910,14940,14940,14910,2248
20230717,105700,1223259230,14960,14950,14960,14950,1329
20230717,105600,1203390390,14960,14960,14960,14950,416
20230717,105500,1197167640,14960,14990,14990,14960,2707
20230717,105400,1156646000,14990,15000,15000,14990,660
20230717,105300,1146746600,15000,14990,15000,14990,334
20230717,105200,1141737480,15000,15000,15000,14990,196
20230717,105100,1138798060,14990,14980,14990,14980,80
20230717,105000,1137599430,14980,14990,15000,14980,410
20230717,104900,1131455490,14990,15010,15010,14980,6054
20230717,104800,1040648710,15010,15050,15050,15010,761
20230717,104700,1029218350,15050,15030,15050,15020,852
20230717,104600,1016413270,15030,15030,15030,15020,961
20230717,104500,1001969730,15020,15030,15030,15020,463
20230717,104400,995011000,15030,15030,15030,15030,232
20230717,104300,991524040,15100,15040,15100,15030,1519
20230717,104200,968677170,15050,15040,15060,15040,638
20230717,104100,959075500,15060,15090,15100,15040,3058
20230717,104000,913007910,15090,15090,15090,15080,113
20230717,103900,911303370,15090,15080,15090,15080,726
20230717,103800,900354020,15100,15100,15100,15080,2070
20230717,103700,869112830,15100,15110,15110,15100,581
20230717,103600,860334090,15120,15110,15140,15110,38
20230717,103500,859759500,15150,15150,15150,15150,336
20230717,103400,854669100,15150,15100,15150,15100,218
20230717,103300,851369260,15100,15120,15120,15100,276
20230717,103200,847196220,15120,15120,15120,15120,85
20230717,103100,845911020,15130,15100,15130,15100,106
20230717,103000,844307990,15100,15100,15100,15100,319
20230717,102900,839491090,15090,15060,15090,15050,945
20230717,102800,825260720,15060,15060,15060,15060,27
20230717,102700,824854100,15050,15050,15050,15050,36
20230717,102600,824312300,15050,15110,15110,15050,1492
20230717,102500,801833480,15120,15120,15120,15120,28
20230717,102400,801410120,15110,15160,15160,15110,768
20230717,102300,789796010,15210,15210,15210,15210,3
20230717,102200,789750380,15220,15210,15220,15210,114
20230717,102100,788016410,15210,15200,15210,15200,146
20230717,102000,785795820,15150,15190,15190,15150,90
20230717,101900,784429800,15150,15170,15180,15150,119
20230717,101800,782624630,15160,15150,15160,15100,168
20230717,101700,780082680,15100,15110,15110,15090,534
20230717,101600,772018170,15120,15120,15120,15120,201
20230717,101500,768979050,15140,15140,15140,15140,172
20230717,101400,766374970,15140,15110,15140,15110,145
20230717,101300,764183050,15120,15110,15120,15100,95
20230717,101200,762747110,15110,15100,15130,15100,1340
20230717,101100,742488030,15080,15100,15100,15080,787
20230717,101000,730604870,15100,15070,15100,15070,325
20230717,100900,725703550,15070,15080,15080,15040,1276
20230717,100800,706478910,15090,15070,15100,15070,54
20230717,100700,705664790,15080,15120,15120,15070,289
20230717,100600,701300880,15120,15200,15200,15120,176
20230717,100500,698627890,15200,15250,15250,15200,526
20230717,100400,690625780,15270,15270,15270,15270,93
20230717,100300,689205670,15280,15240,15300,15240,2001
20230717,100200,658609560,15280,15240,15280,15240,563
20230717,100100,650021590,15220,15220,15220,15220,36
20230717,100000,649473670,15200,15260,15260,15200,28
20230717,095900,649048010,15260,15220,15260,15220,89
20230717,095800,647693170,15200,15200,15200,15200,36
20230717,095700,647145970,15200,15220,15220,15190,1118
20230717,095600,630152530,15210,15200,15210,15200,278
20230717,095500,625925560,15190,15120,15190,15120,186
20230717,095400,623106020,15120,15100,15120,15100,66
20230717,095300,622109400,15090,15100,15120,15000,5576
20230717,095200,538410000,15100,15110,15110,15100,297
20230717,095100,533923330,15120,15130,15130,15110,170
20230717,095000,531353000,15130,15130,15130,15130,10
20230717,094900,531201700,15150,15160,15160,15110,46
20230717,094800,530504740,15150,15070,15150,15070,865
20230717,094700,517445620,15050,15050,15050,15050,0
20230717,094600,517445620,15050,15030,15060,15030,951
20230717,094500,503134150,15040,14990,15040,14990,1704
20230717,094400,477539140,14970,14990,15000,14970,472
20230717,094300,470469700,14970,14990,15000,14970,325
20230717,094200,465600110,14970,15000,15020,14960,344
20230717,094100,460447250,15000,15040,15040,14980,675
20230717,094000,450317460,15000,15040,15040,15000,815
20230717,093900,438087840,15020,15140,15140,15020,2522
20230717,093800,400055700,15150,15180,15220,15150,1262
20230717,093700,380903430,15170,15170,15170,15170,8
20230717,093600,380782070,15170,15170,15170,15170,0
20230717,093500,380782070,15170,15200,15200,15170,400
20230717,093400,374710320,15210,15210,15210,15210,108
20230717,093300,373067640,15210,15220,15220,15210,42
20230717,093200,372428470,15210,15210,15210,15210,0
20230717,093100,372428470,15210,15240,15240,15210,26
20230717,093000,372032740,15240,15240,15240,15240,100
20230717,092900,370508740,15240,15340,15340,15240,546
20230717,092800,362175600,15340,15340,15340,15340,0
20230717,092700,362175600,15340,15300,15340,15300,11
20230717,092600,362006940,15340,15300,15340,15290,431
20230717,092500,355411880,15300,15300,15300,15300,468
20230717,092400,348251480,15340,15340,15340,15340,3
20230717,092300,348205460,15340,15350,15380,15300,79
20230717,092200,346995950,15340,15390,15390,15330,495
20230717,092100,339397410,15390,15300,15390,15300,2444
20230717,092000,301892700,15300,15290,15300,15250,1735
20230717,091900,275397650,15290,15280,15290,15280,310
20230717,091800,270658890,15270,15230,15270,15230,2570
20230717,091700,231505060,15200,15180,15200,15150,503
20230717,091600,223876870,15150,15150,15150,15150,257
20230717,091500,219983320,15190,15200,15200,15190,28
20230717,091400,219557770,15210,15240,15240,15210,651
20230717,091300,209638000,15250,15220,15250,15220,500
20230717,091200,202018240,15210,15200,15210,15200,78
20230717,091100,200832160,15190,15170,15190,15150,1396
20230717,091000,179671660,15170,15150,15170,15150,51
20230717,090900,178898070,15170,15250,15290,15170,1756
20230717,090800,152225380,15180,15130,15180,15090,1482
20230717,090700,129742130,15130,15050,15130,15050,1120
20230717,090600,112882130,15050,15130,15130,15040,578
20230717,090500,104171580,15140,15170,15170,15140,186
20230717,090400,101353390,15180,15180,15180,15180,1
20230717,090300,101338210,15180,15190,15190,15180,10
20230717,090200,101186390,15200,15200,15200,15200,104
20230717,090100,99605590,15200,15270,15270,15200,163
20230717,090000,97127050,15230,15300,15300,15230,5749