KissMeData/032500/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,190900,1760661240,13210,13210,13210,13210,4845
20230718,190800,1760661240,13210,13210,13210,13210,0
20230718,190700,1760661240,13210,13210,13210,13210,0
20230718,190600,1760661240,13210,13210,13210,13210,0
20230718,190500,1760661240,13210,13210,13210,13210,0
20230718,190400,1760661240,13210,13210,13210,13210,0
20230718,190300,1760661240,13210,13210,13210,13210,0
20230718,190200,1760661240,13210,13210,13210,13210,0
20230718,190100,1760661240,13210,13210,13210,13210,0
20230718,190000,1760661240,13210,13210,13210,13210,0
20230718,185900,1760661240,13210,13210,13210,13210,0
20230718,185800,1760661240,13210,13210,13210,13210,0
20230718,185700,1760661240,13210,13210,13210,13210,0
20230718,185600,1760661240,13210,13210,13210,13210,0
20230718,185500,1760661240,13210,13210,13210,13210,0
20230718,185400,1760661240,13210,13210,13210,13210,0
20230718,185300,1760661240,13210,13210,13210,13210,0
20230718,185200,1760661240,13210,13210,13210,13210,0
20230718,185100,1760661240,13210,13210,13210,13210,0
20230718,185000,1760661240,13210,13210,13210,13210,0
20230718,184900,1760661240,13210,13210,13210,13210,0
20230718,184800,1760661240,13210,13210,13210,13210,0
20230718,184700,1760661240,13210,13210,13210,13210,0
20230718,184600,1760661240,13210,13210,13210,13210,0
20230718,184500,1760661240,13210,13210,13210,13210,0
20230718,184400,1760661240,13210,13210,13210,13210,0
20230718,184300,1760661240,13210,13210,13210,13210,0
20230718,184200,1760661240,13210,13210,13210,13210,0
20230718,184100,1760661240,13210,13210,13210,13210,0
20230718,184000,1760661240,13210,13210,13210,13210,0
20230718,183900,1760661240,13210,13210,13210,13210,4845
20230718,183800,1760661240,13210,13210,13210,13210,0
20230718,183700,1760661240,13210,13210,13210,13210,0
20230718,183600,1760661240,13210,13210,13210,13210,0
20230718,183500,1760661240,13210,13210,13210,13210,0
20230718,183400,1760661240,13210,13210,13210,13210,0
20230718,183300,1760661240,13210,13210,13210,13210,0
20230718,183200,1760661240,13210,13210,13210,13210,0
20230718,183100,1760661240,13210,13210,13210,13210,0
20230718,183000,1760661240,13210,13210,13210,13210,0
20230718,182900,1760661240,13210,13210,13210,13210,0
20230718,182800,1760661240,13210,13210,13210,13210,0
20230718,182700,1760661240,13210,13210,13210,13210,0
20230718,182600,1760661240,13210,13210,13210,13210,0
20230718,182500,1760661240,13210,13210,13210,13210,0
20230718,182400,1760661240,13210,13210,13210,13210,0
20230718,182300,1760661240,13210,13210,13210,13210,0
20230718,182200,1760661240,13210,13210,13210,13210,0
20230718,182100,1760661240,13210,13210,13210,13210,0
20230718,182000,1760661240,13210,13210,13210,13210,0
20230718,181900,1760661240,13210,13210,13210,13210,0
20230718,181800,1760661240,13210,13210,13210,13210,0
20230718,181700,1760661240,13210,13210,13210,13210,0
20230718,181600,1760661240,13210,13210,13210,13210,0
20230718,181500,1760661240,13210,13210,13210,13210,0
20230718,181400,1760661240,13210,13210,13210,13210,0
20230718,181300,1760661240,13210,13210,13210,13210,0
20230718,181200,1760661240,13210,13210,13210,13210,0
20230718,181100,1760661240,13210,13210,13210,13210,0
20230718,181000,1760661240,13210,13210,13210,13210,0
20230718,180900,1760661240,13210,13210,13210,13210,4845
20230718,180800,1760661240,13210,13210,13210,13210,0
20230718,180700,1760661240,13210,13210,13210,13210,0
20230718,180600,1760661240,13210,13210,13210,13210,0
20230718,180500,1760661240,13210,13210,13210,13210,0
20230718,180400,1760661240,13210,13210,13210,13210,0
20230718,180300,1760661240,13210,13210,13210,13210,0
20230718,180200,1760661240,13210,13210,13210,13210,0
20230718,180100,1760661240,13210,13210,13210,13210,0
20230718,180000,1760661240,13210,13210,13210,13210,0
20230718,175900,1760661240,13210,13210,13210,13210,0
20230718,175800,1760661240,13210,13210,13210,13210,0
20230718,175700,1760661240,13210,13210,13210,13210,0
20230718,175600,1760661240,13210,13210,13210,13210,0
20230718,175500,1760661240,13210,13210,13210,13210,0
20230718,175400,1760661240,13210,13210,13210,13210,0
20230718,175300,1760661240,13210,13210,13210,13210,0
20230718,175200,1760661240,13210,13210,13210,13210,0
20230718,175100,1760661240,13210,13210,13210,13210,0
20230718,175000,1760661240,13210,13210,13210,13210,0
20230718,174900,1760661240,13210,13210,13210,13210,0
20230718,174800,1760661240,13210,13210,13210,13210,0
20230718,174700,1760661240,13210,13210,13210,13210,0
20230718,174600,1760661240,13210,13210,13210,13210,0
20230718,174500,1760661240,13210,13210,13210,13210,0
20230718,174400,1760661240,13210,13210,13210,13210,0
20230718,174300,1760661240,13210,13210,13210,13210,0
20230718,174200,1760661240,13210,13210,13210,13210,0
20230718,174100,1760661240,13210,13210,13210,13210,0
20230718,174000,1760661240,13210,13210,13210,13210,0
20230718,173900,1760661240,13210,13210,13210,13210,4845
20230718,173800,1760661240,13210,13210,13210,13210,0
20230718,173700,1760661240,13210,13210,13210,13210,0
20230718,173600,1760661240,13210,13210,13210,13210,0
20230718,173500,1760661240,13210,13210,13210,13210,0
20230718,173400,1760661240,13210,13210,13210,13210,0
20230718,173300,1760661240,13210,13210,13210,13210,0
20230718,173200,1760661240,13210,13210,13210,13210,0
20230718,173100,1760661240,13210,13210,13210,13210,0
20230718,173000,1760661240,13210,13210,13210,13210,0
20230718,172900,1760661240,13210,13210,13210,13210,0
20230718,172800,1760661240,13210,13210,13210,13210,0
20230718,172700,1760661240,13210,13210,13210,13210,0
20230718,172600,1760661240,13210,13210,13210,13210,0
20230718,172500,1760661240,13210,13210,13210,13210,0
20230718,172400,1760661240,13210,13210,13210,13210,0
20230718,172300,1760661240,13210,13210,13210,13210,0
20230718,172200,1760661240,13210,13210,13210,13210,0
20230718,172100,1760661240,13210,13210,13210,13210,0
20230718,172000,1760661240,13210,13210,13210,13210,0
20230718,171900,1760661240,13210,13210,13210,13210,0
20230718,171800,1760661240,13210,13210,13210,13210,0
20230718,171700,1760661240,13210,13210,13210,13210,0
20230718,171600,1760661240,13210,13210,13210,13210,0
20230718,171500,1760661240,13210,13210,13210,13210,0
20230718,171400,1760661240,13210,13210,13210,13210,0
20230718,171300,1760661240,13210,13210,13210,13210,0
20230718,171200,1760661240,13210,13210,13210,13210,0
20230718,171100,1760661240,13210,13210,13210,13210,0
20230718,171000,1760661240,13210,13210,13210,13210,0
20230718,170900,1760661240,13210,13210,13210,13210,4845
20230718,170800,1760661240,13210,13210,13210,13210,0
20230718,170700,1760661240,13210,13210,13210,13210,0
20230718,170600,1760661240,13210,13210,13210,13210,0
20230718,170500,1760661240,13210,13210,13210,13210,0
20230718,170400,1760661240,13210,13210,13210,13210,0
20230718,170300,1760661240,13210,13210,13210,13210,0
20230718,170200,1760661240,13210,13210,13210,13210,0
20230718,170100,1760661240,13210,13210,13210,13210,0
20230718,170000,1760661240,13210,13210,13210,13210,0
20230718,165900,1760661240,13210,13210,13210,13210,0
20230718,165800,1760661240,13210,13210,13210,13210,0
20230718,165700,1760661240,13210,13210,13210,13210,0
20230718,165600,1760661240,13210,13210,13210,13210,0
20230718,165500,1760661240,13210,13210,13210,13210,0
20230718,165400,1760661240,13210,13210,13210,13210,0
20230718,165300,1760661240,13210,13210,13210,13210,0
20230718,165200,1760661240,13210,13210,13210,13210,0
20230718,165100,1760661240,13210,13210,13210,13210,0
20230718,165000,1760661240,13210,13210,13210,13210,0
20230718,164900,1760661240,13210,13210,13210,13210,0
20230718,164800,1760661240,13210,13210,13210,13210,0
20230718,164700,1760661240,13210,13210,13210,13210,0
20230718,164600,1760661240,13210,13210,13210,13210,0
20230718,164500,1760661240,13210,13210,13210,13210,0
20230718,164400,1760661240,13210,13210,13210,13210,0
20230718,164300,1760661240,13210,13210,13210,13210,0
20230718,164200,1760661240,13210,13210,13210,13210,0
20230718,164100,1760661240,13210,13210,13210,13210,0
20230718,164000,1760661240,13210,13210,13210,13210,0
20230718,163900,1760661240,13210,13210,13210,13210,4845
20230718,163800,1760661240,13210,13210,13210,13210,0
20230718,163700,1760661240,13210,13210,13210,13210,0
20230718,163600,1760661240,13210,13210,13210,13210,0
20230718,163500,1760661240,13210,13210,13210,13210,0
20230718,163400,1760661240,13210,13210,13210,13210,0
20230718,163300,1760661240,13210,13210,13210,13210,0
20230718,163200,1760661240,13210,13210,13210,13210,0
20230718,163100,1760661240,13210,13210,13210,13210,0
20230718,163000,1760661240,13210,13210,13210,13210,0
20230718,162900,1760661240,13210,13210,13210,13210,0
20230718,162800,1760661240,13210,13210,13210,13210,0
20230718,162700,1760661240,13210,13210,13210,13210,0
20230718,162600,1760661240,13210,13210,13210,13210,0
20230718,162500,1760661240,13210,13210,13210,13210,0
20230718,162400,1760661240,13210,13210,13210,13210,0
20230718,162300,1760661240,13210,13210,13210,13210,0
20230718,162200,1760661240,13210,13210,13210,13210,0
20230718,162100,1760661240,13210,13210,13210,13210,0
20230718,162000,1760661240,13210,13210,13210,13210,0
20230718,161900,1760661240,13210,13210,13210,13210,0
20230718,161800,1760661240,13210,13210,13210,13210,0
20230718,161700,1760661240,13210,13210,13210,13210,0
20230718,161600,1760661240,13210,13210,13210,13210,0
20230718,161500,1760661240,13210,13210,13210,13210,0
20230718,161400,1760661240,13210,13210,13210,13210,0
20230718,161300,1760661240,13210,13210,13210,13210,0
20230718,161200,1760661240,13210,13210,13210,13210,0
20230718,161100,1760661240,13210,13210,13210,13210,0
20230718,161000,1760661240,13210,13210,13210,13210,0
20230718,160900,1760661240,13210,13210,13210,13210,4845
20230718,160800,1760661240,13210,13210,13210,13210,0
20230718,160700,1760661240,13210,13210,13210,13210,0
20230718,160600,1760661240,13210,13210,13210,13210,0
20230718,160500,1760661240,13210,13210,13210,13210,0
20230718,160400,1760661240,13210,13210,13210,13210,0
20230718,160300,1760661240,13210,13210,13210,13210,0
20230718,160200,1760661240,13210,13210,13210,13210,0
20230718,160100,1760661240,13210,13210,13210,13210,0
20230718,160000,1760661240,13210,13210,13210,13210,0
20230718,155900,1760661240,13210,13210,13210,13210,0
20230718,155800,1760661240,13210,13210,13210,13210,0
20230718,155700,1760661240,13210,13210,13210,13210,0
20230718,155600,1760661240,13210,13210,13210,13210,0
20230718,155500,1760661240,13210,13210,13210,13210,0
20230718,155400,1760661240,13210,13210,13210,13210,0
20230718,155300,1760661240,13210,13210,13210,13210,0
20230718,155200,1760661240,13210,13210,13210,13210,0
20230718,155100,1760661240,13210,13210,13210,13210,0
20230718,155000,1760661240,13210,13210,13210,13210,0
20230718,154900,1760661240,13210,13210,13210,13210,0
20230718,154800,1760661240,13210,13210,13210,13210,0
20230718,154700,1760661240,13210,13210,13210,13210,0
20230718,154600,1760661240,13210,13210,13210,13210,0
20230718,154500,1760661240,13210,13210,13210,13210,0
20230718,154400,1760661240,13210,13210,13210,13210,0
20230718,154300,1760661240,13210,13210,13210,13210,0
20230718,154200,1760661240,13210,13210,13210,13210,0
20230718,154100,1760661240,13210,13210,13210,13210,0
20230718,154000,1760661240,13210,13210,13210,13210,0
20230718,153900,1760661240,13210,13210,13210,13210,4845
20230718,153800,1760661240,13210,13210,13210,13210,0
20230718,153700,1760661240,13210,13210,13210,13210,0
20230718,153600,1760661240,13210,13210,13210,13210,0
20230718,153500,1760661240,13210,13210,13210,13210,0
20230718,153400,1760661240,13210,13210,13210,13210,0
20230718,153300,1760661240,13210,13210,13210,13210,0
20230718,153200,1760661240,13210,13210,13210,13210,0
20230718,153100,1760661240,13210,13210,13210,13210,0
20230718,153000,1760661240,13210,13210,13210,13210,4845
20230718,152900,1696658790,13220,13220,13220,13220,0
20230718,152800,1696658790,13220,13220,13220,13220,0
20230718,152700,1696658790,13220,13220,13220,13220,0
20230718,152600,1696658790,13220,13220,13220,13220,0
20230718,152500,1696658790,13220,13220,13220,13220,0
20230718,152400,1696658790,13220,13220,13220,13220,0
20230718,152300,1696658790,13220,13220,13220,13220,0
20230718,152200,1696658790,13220,13220,13220,13220,0
20230718,152100,1696658790,13220,13220,13220,13220,0
20230718,152000,1696658790,13220,13220,13220,13220,0
20230718,151900,1696658790,13220,13230,13230,13220,768
20230718,151800,1686505660,13230,13220,13230,13220,351
20230718,151700,1681864850,13230,13230,13230,13230,1125
20230718,151600,1666981100,13220,13220,13230,13220,754
20230718,151500,1657009740,13220,13230,13230,13220,456
20230718,151400,1650977620,13230,13230,13240,13230,282
20230718,151300,1647246710,13230,13230,13230,13220,709
20230718,151200,1637868290,13230,13220,13230,13220,197
20230718,151100,1635262520,13230,13240,13240,13230,1262
20230718,151000,1618566120,13240,13230,13240,13230,101
20230718,150900,1617228890,13230,13230,13230,13230,134
20230718,150800,1615456070,13230,13220,13230,13220,374
20230718,150700,1610510110,13220,13220,13220,13220,119
20230718,150600,1608936930,13220,13220,13220,13210,315
20230718,150500,1604773520,13230,13240,13240,13230,992
20230718,150400,1591649330,13240,13240,13240,13230,154
20230718,150300,1589611750,13230,13230,13230,13230,0
20230718,150200,1589611750,13230,13230,13230,13230,0
20230718,150100,1589611750,13230,13230,13230,13230,271
20230718,150000,1586026420,13240,13240,13240,13230,186
20230718,145900,1583564000,13240,13230,13240,13230,129
20230718,145800,1581856060,13240,13240,13240,13240,86
20230718,145700,1580717420,13240,13240,13240,13240,60
20230718,145600,1579923020,13240,13240,13240,13230,309
20230718,145500,1575834500,13230,13230,13230,13230,0
20230718,145400,1575834500,13230,13230,13230,13230,9
20230718,145300,1575715430,13230,13230,13230,13230,0
20230718,145200,1575715430,13230,13220,13230,13220,269
20230718,145100,1572156870,13220,13230,13230,13220,2009
20230718,145000,1545597800,13230,13230,13230,13230,53
20230718,144900,1544896610,13230,13230,13230,13230,58
20230718,144800,1544129270,13240,13240,13240,13240,1
20230718,144700,1544116030,13230,13230,13230,13230,61
20230718,144600,1543309000,13230,13230,13230,13230,277
20230718,144500,1539644290,13220,13220,13220,13220,1
20230718,144400,1539631070,13220,13230,13230,13220,101
20230718,144300,1538294850,13220,13220,13220,13220,0
20230718,144200,1538294850,13220,13220,13230,13220,503
20230718,144100,1531645180,13230,13220,13230,13220,108
20230718,144000,1530217320,13220,13220,13230,13220,217
20230718,143900,1527348450,13230,13220,13230,13220,437
20230718,143800,1521567060,13230,13230,13240,13230,2350
20230718,143700,1490475910,13240,13240,13240,13240,50
20230718,143600,1489813910,13240,13240,13240,13240,174
20230718,143500,1487510150,13240,13240,13240,13240,50
20230718,143400,1486848150,13240,13240,13240,13240,692
20230718,143300,1477686070,13240,13240,13240,13240,662
20230718,143200,1468921190,13240,13240,13240,13240,138
20230718,143100,1467094070,13250,13250,13250,13250,3
20230718,143000,1467054320,13240,13240,13240,13240,433
20230718,142900,1461321400,13240,13240,13240,13240,55
20230718,142800,1460593200,13240,13250,13250,13240,720
20230718,142700,1451054200,13250,13240,13250,13240,11
20230718,142600,1450908550,13240,13240,13250,13240,59
20230718,142500,1450127350,13240,13240,13240,13240,179
20230718,142400,1447757390,13250,13250,13250,13250,1
20230718,142300,1447744140,13250,13250,13250,13250,46
20230718,142200,1447134640,13250,13250,13250,13250,0
20230718,142100,1447134640,13250,13250,13250,13240,60
20230718,142000,1446340190,13240,13240,13240,13240,100
20230718,141900,1445016190,13240,13240,13240,13240,20
20230718,141800,1444751390,13240,13250,13250,13240,95
20230718,141700,1443493170,13250,13250,13250,13250,165
20230718,141600,1441306920,13250,13250,13250,13250,1
20230718,141500,1441293670,13250,13250,13250,13250,54
20230718,141400,1440578170,13250,13250,13250,13250,6
20230718,141300,1440498670,13240,13240,13240,13240,2
20230718,141200,1440472190,13250,13250,13250,13250,1
20230718,141100,1440458940,13250,13250,13250,13250,102
20230718,141000,1439107440,13250,13250,13250,13250,3
20230718,140900,1439067690,13250,13250,13250,13250,2
20230718,140800,1439041190,13250,13250,13250,13250,2
20230718,140700,1439014690,13240,13240,13240,13240,83
20230718,140600,1437915770,13240,13240,13240,13240,60
20230718,140500,1437121370,13260,13260,13260,13260,30
20230718,140400,1436723570,13230,13230,13230,13230,40
20230718,140300,1436194370,13230,13240,13240,13230,80
20230718,140200,1435135610,13240,13250,13250,13240,200
20230718,140100,1432487470,13250,13240,13250,13240,610
20230718,140000,1424407020,13240,13240,13240,13230,407
20230718,135900,1419019250,13240,13240,13240,13230,213
20230718,135800,1416199160,13230,13240,13240,13230,258
20230718,135700,1412783250,13240,13240,13240,13240,0
20230718,135600,1412783250,13240,13240,13240,13240,4
20230718,135500,1412730290,13240,13240,13240,13240,5
20230718,135400,1412664090,13240,13230,13240,13230,504
20230718,135300,1405996130,13240,13240,13240,13240,514
20230718,135200,1399190770,13230,13240,13240,13230,42
20230718,135100,1398635060,13240,13240,13240,13240,85
20230718,135000,1397509660,13240,13240,13240,13240,794
20230718,134900,1386997100,13240,13240,13240,13230,16
20230718,134800,1386785280,13230,13230,13240,13230,74
20230718,134700,1385805890,13240,13240,13240,13240,53
20230718,134600,1385104170,13240,13240,13240,13230,396
20230718,134500,1379864830,13240,13230,13240,13230,2
20230718,134400,1379838360,13240,13240,13240,13240,1
20230718,134300,1379825120,13230,13240,13240,13230,424
20230718,134200,1374215590,13230,13230,13230,13230,35
20230718,134100,1373752540,13240,13240,13240,13240,884
20230718,134000,1362048380,13240,13240,13240,13240,20
20230718,133900,1361783580,13240,13240,13240,13240,7
20230718,133800,1361690900,13240,13240,13240,13240,1
20230718,133700,1361677660,13240,13240,13240,13240,988
20230718,133600,1348596540,13240,13240,13250,13240,238
20230718,133500,1345445310,13250,13240,13250,13240,231
20230718,133400,1342384870,13240,13240,13240,13240,59
20230718,133300,1341603710,13240,13240,13240,13240,42
20230718,133200,1341047630,13230,13230,13230,13230,0
20230718,133100,1341047630,13230,13230,13230,13230,0
20230718,133000,1341047630,13230,13230,13230,13230,153
20230718,132900,1339023440,13230,13230,13230,13230,0
20230718,132800,1339023440,13230,13230,13230,13230,54
20230718,132700,1338309020,13240,13240,13240,13240,96
20230718,132600,1337037980,13240,13240,13250,13240,65
20230718,132500,1336177340,13240,13240,13240,13240,30
20230718,132400,1335780140,13240,13250,13250,13240,17
20230718,132300,1335554990,13240,13240,13240,13240,361
20230718,132200,1330775350,13240,13240,13240,13240,159
20230718,132100,1328670190,13230,13240,13250,13230,357
20230718,132000,1323943450,13250,13250,13250,13250,0
20230718,131900,1323943450,13250,13240,13250,13240,16
20230718,131800,1323731510,13240,13240,13240,13240,14
20230718,131700,1323546150,13240,13240,13250,13240,827
20230718,131600,1312591800,13240,13240,13240,13240,0
20230718,131500,1312591800,13240,13240,13240,13230,192
20230718,131400,1310050540,13240,13240,13240,13240,573
20230718,131300,1302464020,13240,13240,13240,13240,0
20230718,131200,1302464020,13240,13240,13240,13240,17
20230718,131100,1302238940,13240,13230,13240,13230,19
20230718,131000,1301987420,13230,13240,13240,13230,7
20230718,130900,1301894790,13240,13240,13240,13230,22
20230718,130800,1301603700,13240,13240,13240,13240,16
20230718,130700,1301391860,13230,13240,13240,13230,223
20230718,130600,1298439360,13240,13240,13240,13240,59
20230718,130500,1297658200,13240,13240,13240,13240,0
20230718,130400,1297658200,13240,13240,13240,13230,42
20230718,130300,1297102400,13230,13230,13240,13230,874
20230718,130200,1285530770,13230,13240,13240,13230,391
20230718,130100,1280354090,13240,13240,13250,13240,217
20230718,130000,1277481000,13240,13250,13250,13240,14
20230718,125900,1277295620,13240,13250,13250,13240,24
20230718,125800,1276977740,13240,13240,13250,13240,569
20230718,125700,1269443920,13250,13240,13250,13240,146
20230718,125600,1267510810,13250,13240,13250,13240,369
20230718,125500,1262625100,13250,13240,13250,13240,26
20230718,125400,1262280820,13230,13240,13240,13230,225
20230718,125300,1259301970,13240,13250,13250,13240,101
20230718,125200,1257964710,13250,13240,13250,13240,57
20230718,125100,1257209790,13230,13230,13230,13230,1
20230718,125000,1257196560,13240,13230,13240,13230,26
20230718,124900,1256852570,13230,13220,13230,13210,149
20230718,124800,1254881720,13220,13220,13220,13220,0
20230718,124700,1254881720,13220,13220,13230,13220,687
20230718,124600,1245793420,13220,13220,13220,13220,96
20230718,124500,1244524300,13220,13220,13220,13210,53
20230718,124400,1243823830,13220,13220,13220,13220,9
20230718,124300,1243704850,13220,13220,13220,13220,968
20230718,124200,1230907890,13220,13220,13220,13220,31
20230718,124100,1230498070,13210,13210,13220,13210,117
20230718,124000,1228951890,13210,13210,13220,13210,42
20230718,123900,1228397050,13210,13210,13220,13210,687
20230718,123800,1219320260,13210,13210,13220,13210,177
20230718,123700,1216980960,13210,13210,13210,13210,140
20230718,123600,1215131560,13210,13210,13210,13210,59
20230718,123500,1214352170,13210,13210,13210,13210,38
20230718,123400,1213850190,13210,13210,13220,13210,128
20230718,123300,1212158250,13210,13210,13210,13210,168
20230718,123200,1209938970,13210,13210,13210,13210,27
20230718,123100,1209582300,13210,13210,13220,13210,73
20230718,123000,1208617610,13210,13210,13210,13210,353
20230718,122900,1203954480,13220,13220,13220,13220,16
20230718,122800,1203742960,13210,13220,13230,13210,957
20230718,122700,1191100260,13220,13220,13220,13220,527
20230718,122600,1184133320,13220,13220,13220,13210,162
20230718,122500,1181992240,13220,13220,13220,13210,167
20230718,122400,1179784800,13210,13220,13220,13210,402
20230718,122300,1174470780,13210,13220,13230,13210,584
20230718,122200,1166750410,13220,13220,13230,13220,34
20230718,122100,1166300910,13220,13220,13220,13220,53
20230718,122000,1165600250,13220,13220,13220,13220,529
20230718,121900,1158606870,13220,13220,13230,13220,118
20230718,121800,1157046710,13220,13220,13230,13220,128
20230718,121700,1155353760,13220,13220,13220,13220,1640
20230718,121600,1133672960,13230,13220,13230,13220,765
20230718,121500,1123556120,13220,13230,13230,13220,63
20230718,121400,1122722790,13220,13220,13230,13220,119
20230718,121300,1121148780,13220,13230,13230,13220,41
20230718,121200,1120606420,13230,13230,13230,13220,140
20230718,121100,1118754270,13230,13220,13230,13220,208
20230718,121000,1116003930,13230,13230,13230,13230,86
20230718,120900,1114866150,13230,13230,13230,13220,60
20230718,120800,1114072390,13230,13230,13230,13230,202
20230718,120700,1111399930,13230,13230,13230,13230,232
20230718,120600,1108330570,13230,13240,13240,13230,24
20230718,120500,1108012970,13240,13240,13240,13240,1
20230718,120400,1107999730,13240,13240,13240,13230,229
20230718,120300,1104968310,13240,13240,13240,13240,101
20230718,120200,1103631070,13240,13240,13240,13240,229
20230718,120100,1100599110,13240,13240,13240,13230,1929
20230718,120000,1075078290,13240,13240,13240,13240,101
20230718,115900,1073741050,13240,13240,13240,13240,3
20230718,115800,1073701330,13240,13240,13240,13240,52
20230718,115700,1073012850,13240,13240,13240,13230,983
20230718,115600,1059997990,13240,13240,13240,13240,526
20230718,115500,1053033750,13230,13240,13240,13230,314
20230718,115400,1048879490,13240,13240,13240,13240,667
20230718,115300,1040048410,13240,13230,13240,13230,415
20230718,115200,1034555810,13240,13240,13240,13230,271
20230718,115100,1030969920,13240,13240,13250,13230,489
20230718,115000,1024497050,13250,13250,13250,13240,1607
20230718,114900,1003220250,13250,13260,13260,13240,522
20230718,114800,996305110,13260,13250,13260,13250,951
20230718,114700,983704350,13250,13260,13260,13250,2678
20230718,114600,948218820,13260,13260,13260,13260,35
20230718,114500,947754720,13260,13260,13260,13250,475
20230718,114400,941458090,13260,13250,13260,13250,178
20230718,114300,939099580,13260,13260,13260,13260,21
20230718,114200,938821120,13260,13260,13260,13250,42
20230718,114100,938264500,13250,13260,13260,13250,50
20230718,114000,937601720,13250,13260,13260,13250,101
20230718,113900,936263460,13260,13260,13260,13250,309
20230718,113800,932169030,13250,13260,13260,13250,19
20230718,113700,931917100,13260,13260,13260,13260,1153
20230718,113600,916628320,13260,13270,13270,13260,957
20230718,113500,903938470,13270,13270,13270,13270,1703
20230718,113400,881339660,13280,13280,13280,13280,4
20230718,113300,881286540,13280,13280,13280,13280,12
20230718,113200,881127180,13280,13280,13280,13280,2019
20230718,113100,854314860,13280,13290,13290,13280,75
20230718,113000,853318610,13290,13290,13290,13290,0
20230718,112900,853318610,13290,13290,13290,13280,125
20230718,112800,851658200,13280,13290,13290,13280,60
20230718,112700,850861340,13290,13290,13290,13290,205
20230718,112600,848136890,13290,13290,13290,13290,12
20230718,112500,847977410,13290,13290,13290,13290,10
20230718,112400,847844510,13280,13280,13280,13280,0
20230718,112300,847844510,13280,13280,13280,13280,26
20230718,112200,847499230,13280,13290,13290,13280,45
20230718,112100,846901290,13290,13290,13300,13290,200
20230718,112000,844243260,13290,13300,13300,13290,95
20230718,111900,842980470,13300,13300,13300,13300,0
20230718,111800,842980470,13300,13300,13300,13300,5
20230718,111700,842913970,13290,13290,13290,13290,93
20230718,111600,841678000,13290,13300,13300,13290,2317
20230718,111500,810885050,13300,13300,13300,13300,135
20230718,111400,809089550,13300,13300,13300,13300,40
20230718,111300,808557550,13300,13300,13300,13300,188
20230718,111200,806057150,13300,13290,13300,13290,141
20230718,111100,804183210,13300,13290,13300,13290,188
20230718,111000,801683550,13300,13300,13300,13300,2
20230718,110900,801656950,13290,13290,13290,13290,441
20230718,110800,795796060,13290,13300,13300,13290,708
20230718,110700,786386530,13300,13300,13300,13300,0
20230718,110600,786386530,13300,13290,13300,13280,1829
20230718,110500,762078910,13290,13290,13290,13280,117
20230718,110400,760525090,13290,13300,13300,13290,295
20230718,110300,756604460,13290,13290,13290,13290,400
20230718,110200,751288460,13290,13290,13290,13290,209
20230718,110100,748510850,13300,13300,13300,13300,1
20230718,110000,748497550,13300,13300,13300,13290,477
20230718,105900,742158110,13290,13290,13300,13290,507
20230718,105800,735420070,13300,13300,13300,13300,633
20230718,105700,727001170,13300,13310,13310,13300,35
20230718,105600,726535620,13310,13310,13310,13310,56
20230718,105500,725790260,13310,13300,13310,13300,7
20230718,105400,725697100,13310,13300,13310,13300,144
20230718,105300,723781870,13310,13310,13310,13310,16
20230718,105200,723568910,13310,13310,13310,13310,1
20230718,105100,723555600,13310,13310,13310,13290,1100
20230718,105000,708934540,13310,13300,13310,13300,9
20230718,104900,708814820,13310,13310,13310,13310,25
20230718,104800,708482070,13310,13300,13310,13300,157
20230718,104700,706393960,13300,13310,13310,13300,253
20230718,104600,703029040,13310,13330,13330,13300,28
20230718,104500,702656200,13310,13330,13340,13310,33
20230718,104400,702216590,13340,13300,13340,13300,778
20230718,104300,691866760,13300,13300,13300,13290,114
20230718,104200,690350570,13300,13300,13300,13300,4
20230718,104100,690297370,13290,13290,13300,13290,382
20230718,104000,685220570,13300,13300,13300,13290,89
20230718,103900,684037610,13300,13290,13300,13290,598
20230718,103800,676090160,13300,13290,13300,13290,710
20230718,103700,666654060,13300,13300,13300,13300,8
20230718,103600,666547660,13300,13300,13300,13300,928
20230718,103500,654205260,13300,13300,13300,13300,5
20230718,103400,654138760,13300,13310,13310,13300,454
20230718,103300,648100520,13310,13310,13310,13300,187
20230718,103200,645612660,13310,13300,13310,13300,520
20230718,103100,638696460,13300,13300,13300,13300,23
20230718,103000,638390560,13310,13310,13310,13310,677
20230718,102900,629379690,13310,13310,13310,13310,11
20230718,102800,629233280,13300,13310,13310,13300,215
20230718,102700,626373630,13310,13310,13320,13310,663
20230718,102600,617548060,13310,13320,13320,13310,73
20230718,102500,616576110,13320,13310,13320,13310,13
20230718,102400,616403070,13320,13340,13340,13310,70
20230718,102300,615470910,13340,13310,13340,13310,580
20230718,102200,607749270,13310,13310,13310,13300,98
20230718,102100,606445360,13310,13310,13310,13300,452
20230718,102000,600430310,13310,13310,13310,13310,115
20230718,101900,598899660,13310,13310,13310,13310,1
20230718,101800,598886350,13300,13300,13300,13300,400
20230718,101700,593566350,13300,13330,13330,13300,1068
20230718,101600,579347810,13330,13350,13350,13320,118
20230718,101500,577775300,13370,13370,13370,13370,0
20230718,101400,577775300,13370,13370,13370,13370,1
20230718,101300,577761930,13320,13330,13370,13320,645
20230718,101200,569160400,13330,13330,13330,13330,5
20230718,101100,569093750,13330,13310,13330,13310,177
20230718,101000,566737140,13310,13320,13320,13310,50
20230718,100900,566071540,13320,13330,13330,13320,231
20230718,100800,562994410,13330,13330,13330,13330,114
20230718,100700,561474790,13320,13330,13330,13320,42
20230718,100600,560915220,13330,13320,13330,13320,146
20230718,100500,558969340,13310,13310,13330,13300,386
20230718,100400,553835160,13320,13320,13320,13310,188
20230718,100300,551331220,13320,13310,13330,13300,1459
20230718,100200,531909820,13310,13320,13330,13310,336
20230718,100100,527436770,13330,13350,13350,13330,31
20230718,100000,527023510,13330,13350,13350,13300,222
20230718,095900,524068250,13370,13300,13370,13300,929
20230718,095800,511663960,13290,13300,13300,13290,854
20230718,095700,500314020,13300,13300,13320,13300,606
20230718,095600,492250070,13300,13310,13310,13290,955
20230718,095500,479547310,13300,13310,13310,13300,200
20230718,095400,476885870,13310,13310,13320,13300,802
20230718,095300,466213030,13310,13320,13320,13310,609
20230718,095200,458101820,13320,13310,13320,13300,1717
20230718,095100,435250170,13310,13330,13330,13310,484
20230718,095000,428804630,13330,13320,13330,13320,758
20230718,094900,418707590,13330,13350,13350,13320,1299
20230718,094800,401379430,13360,13360,13370,13350,238
20230718,094700,398199750,13370,13380,13390,13360,916
20230718,094600,385948100,13390,13380,13390,13380,346
20230718,094500,381316560,13380,13400,13400,13380,45
20230718,094400,380714080,13410,13400,13410,13380,1365
20230718,094300,362427980,13410,13390,13410,13390,520
20230718,094200,355459840,13390,13390,13400,13380,743
20230718,094100,345511430,13380,13380,13390,13380,948
20230718,094000,332826010,13390,13390,13390,13380,740
20230718,093900,322924420,13390,13420,13420,13380,3155
20230718,093800,280652430,13420,13420,13420,13410,1103
20230718,093700,265860200,13420,13420,13420,13420,421
20230718,093600,260210380,13410,13420,13420,13410,301
20230718,093500,256171060,13420,13430,13430,13420,719
20230718,093400,246521180,13430,13430,13430,13430,635
20230718,093300,237993130,13430,13460,13460,13430,2225
20230718,093200,208070550,13470,13460,13490,13460,268
20230718,093100,204461680,13460,13480,13490,13460,687
20230718,093000,195209960,13490,13480,13490,13470,657
20230718,092900,186356020,13490,13500,13500,13490,350
20230718,092800,181634400,13500,13490,13500,13490,273
20230718,092700,177951620,13480,13500,13500,13480,317
20230718,092600,173677090,13500,13490,13510,13490,397
20230718,092500,168320290,13490,13500,13510,13480,422
20230718,092400,162625840,13500,13520,13520,13500,819
20230718,092300,151563060,13520,13530,13530,13520,611
20230718,092200,143300820,13540,13540,13540,13540,11
20230718,092100,143151880,13540,13540,13540,13540,655
20230718,092000,134283180,13550,13550,13550,13540,23
20230718,091900,133971560,13550,13550,13550,13540,46
20230718,091800,133348380,13550,13580,13580,13550,459
20230718,091700,127123430,13590,13640,13640,13590,3618
20230718,091600,77901410,13620,13620,13620,13620,257
20230718,091500,74401070,13620,13620,13660,13620,8
20230718,091400,74291950,13610,13640,13640,13610,657
20230718,091300,65348650,13650,13660,13660,13650,38
20230718,091200,64829880,13650,13660,13670,13650,77
20230718,091100,63778570,13670,13650,13670,13650,555
20230718,091000,56197670,13650,13640,13650,13640,255
20230718,090900,52719320,13640,13660,13660,13640,72
20230718,090800,51736580,13660,13650,13670,13610,217
20230718,090700,48775780,13680,13580,13680,13580,74
20230718,090600,47765390,13660,13600,13660,13560,913
20230718,090500,35322520,13600,13600,13600,13600,101
20230718,090400,33948920,13540,13550,13550,13540,23
20230718,090300,33637400,13550,13580,13580,13540,248
20230718,090200,30277010,13600,13530,13600,13520,256
20230718,090100,26806570,13520,13520,13530,13510,622
20230718,090000,18398500,13520,13510,13570,13510,1361