KissMeData/045100/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,192100,4769779310,16940,16940,16940,16940,2315
20230718,192000,4769779310,16940,16940,16940,16940,0
20230718,191900,4769779310,16940,16940,16940,16940,0
20230718,191800,4769779310,16940,16940,16940,16940,0
20230718,191700,4769779310,16940,16940,16940,16940,0
20230718,191600,4769779310,16940,16940,16940,16940,0
20230718,191500,4769779310,16940,16940,16940,16940,0
20230718,191400,4769779310,16940,16940,16940,16940,0
20230718,191300,4769779310,16940,16940,16940,16940,0
20230718,191200,4769779310,16940,16940,16940,16940,0
20230718,191100,4769779310,16940,16940,16940,16940,0
20230718,191000,4769779310,16940,16940,16940,16940,0
20230718,190900,4769779310,16940,16940,16940,16940,0
20230718,190800,4769779310,16940,16940,16940,16940,0
20230718,190700,4769779310,16940,16940,16940,16940,0
20230718,190600,4769779310,16940,16940,16940,16940,0
20230718,190500,4769779310,16940,16940,16940,16940,0
20230718,190400,4769779310,16940,16940,16940,16940,0
20230718,190300,4769779310,16940,16940,16940,16940,0
20230718,190200,4769779310,16940,16940,16940,16940,0
20230718,190100,4769779310,16940,16940,16940,16940,0
20230718,190000,4769779310,16940,16940,16940,16940,0
20230718,185900,4769779310,16940,16940,16940,16940,0
20230718,185800,4769779310,16940,16940,16940,16940,0
20230718,185700,4769779310,16940,16940,16940,16940,0
20230718,185600,4769779310,16940,16940,16940,16940,0
20230718,185500,4769779310,16940,16940,16940,16940,0
20230718,185400,4769779310,16940,16940,16940,16940,0
20230718,185300,4769779310,16940,16940,16940,16940,0
20230718,185200,4769779310,16940,16940,16940,16940,0
20230718,185100,4769779310,16940,16940,16940,16940,2315
20230718,185000,4769779310,16940,16940,16940,16940,0
20230718,184900,4769779310,16940,16940,16940,16940,0
20230718,184800,4769779310,16940,16940,16940,16940,0
20230718,184700,4769779310,16940,16940,16940,16940,0
20230718,184600,4769779310,16940,16940,16940,16940,0
20230718,184500,4769779310,16940,16940,16940,16940,0
20230718,184400,4769779310,16940,16940,16940,16940,0
20230718,184300,4769779310,16940,16940,16940,16940,0
20230718,184200,4769779310,16940,16940,16940,16940,0
20230718,184100,4769779310,16940,16940,16940,16940,0
20230718,184000,4769779310,16940,16940,16940,16940,0
20230718,183900,4769779310,16940,16940,16940,16940,0
20230718,183800,4769779310,16940,16940,16940,16940,0
20230718,183700,4769779310,16940,16940,16940,16940,0
20230718,183600,4769779310,16940,16940,16940,16940,0
20230718,183500,4769779310,16940,16940,16940,16940,0
20230718,183400,4769779310,16940,16940,16940,16940,0
20230718,183300,4769779310,16940,16940,16940,16940,0
20230718,183200,4769779310,16940,16940,16940,16940,0
20230718,183100,4769779310,16940,16940,16940,16940,0
20230718,183000,4769779310,16940,16940,16940,16940,0
20230718,182900,4769779310,16940,16940,16940,16940,0
20230718,182800,4769779310,16940,16940,16940,16940,0
20230718,182700,4769779310,16940,16940,16940,16940,0
20230718,182600,4769779310,16940,16940,16940,16940,0
20230718,182500,4769779310,16940,16940,16940,16940,0
20230718,182400,4769779310,16940,16940,16940,16940,0
20230718,182300,4769779310,16940,16940,16940,16940,0
20230718,182200,4769779310,16940,16940,16940,16940,0
20230718,182100,4769779310,16940,16940,16940,16940,2315
20230718,182000,4769779310,16940,16940,16940,16940,0
20230718,181900,4769779310,16940,16940,16940,16940,0
20230718,181800,4769779310,16940,16940,16940,16940,0
20230718,181700,4769779310,16940,16940,16940,16940,0
20230718,181600,4769779310,16940,16940,16940,16940,0
20230718,181500,4769779310,16940,16940,16940,16940,0
20230718,181400,4769779310,16940,16940,16940,16940,0
20230718,181300,4769779310,16940,16940,16940,16940,0
20230718,181200,4769779310,16940,16940,16940,16940,0
20230718,181100,4769779310,16940,16940,16940,16940,0
20230718,181000,4769779310,16940,16940,16940,16940,0
20230718,180900,4769779310,16940,16940,16940,16940,0
20230718,180800,4769779310,16940,16940,16940,16940,0
20230718,180700,4769779310,16940,16940,16940,16940,0
20230718,180600,4769779310,16940,16940,16940,16940,0
20230718,180500,4769779310,16940,16940,16940,16940,0
20230718,180400,4769779310,16940,16940,16940,16940,0
20230718,180300,4769779310,16940,16940,16940,16940,0
20230718,180200,4769779310,16940,16940,16940,16940,0
20230718,180100,4769779310,16940,16940,16940,16940,0
20230718,180000,4769779310,16940,16940,16940,16940,0
20230718,175900,4769779310,16940,16940,16940,16940,0
20230718,175800,4769779310,16940,16940,16940,16940,0
20230718,175700,4769779310,16940,16940,16940,16940,0
20230718,175600,4769779310,16940,16940,16940,16940,0
20230718,175500,4769779310,16940,16940,16940,16940,0
20230718,175400,4769779310,16940,16940,16940,16940,0
20230718,175300,4769779310,16940,16940,16940,16940,0
20230718,175200,4769779310,16940,16940,16940,16940,0
20230718,175100,4769779310,16940,16940,16940,16940,2315
20230718,175000,4769779310,16940,16940,16940,16940,0
20230718,174900,4769779310,16940,16940,16940,16940,0
20230718,174800,4769779310,16940,16940,16940,16940,0
20230718,174700,4769779310,16940,16940,16940,16940,0
20230718,174600,4769779310,16940,16940,16940,16940,0
20230718,174500,4769779310,16940,16940,16940,16940,0
20230718,174400,4769779310,16940,16940,16940,16940,0
20230718,174300,4769779310,16940,16940,16940,16940,0
20230718,174200,4769779310,16940,16940,16940,16940,0
20230718,174100,4769779310,16940,16940,16940,16940,0
20230718,174000,4769779310,16940,16940,16940,16940,0
20230718,173900,4769779310,16940,16940,16940,16940,0
20230718,173800,4769779310,16940,16940,16940,16940,0
20230718,173700,4769779310,16940,16940,16940,16940,0
20230718,173600,4769779310,16940,16940,16940,16940,0
20230718,173500,4769779310,16940,16940,16940,16940,0
20230718,173400,4769779310,16940,16940,16940,16940,0
20230718,173300,4769779310,16940,16940,16940,16940,0
20230718,173200,4769779310,16940,16940,16940,16940,0
20230718,173100,4769779310,16940,16940,16940,16940,0
20230718,173000,4769779310,16940,16940,16940,16940,0
20230718,172900,4769779310,16940,16940,16940,16940,0
20230718,172800,4769779310,16940,16940,16940,16940,0
20230718,172700,4769779310,16940,16940,16940,16940,0
20230718,172600,4769779310,16940,16940,16940,16940,0
20230718,172500,4769779310,16940,16940,16940,16940,0
20230718,172400,4769779310,16940,16940,16940,16940,0
20230718,172300,4769779310,16940,16940,16940,16940,0
20230718,172200,4769779310,16940,16940,16940,16940,0
20230718,172100,4769779310,16940,16940,16940,16940,2315
20230718,172000,4769779310,16940,16940,16940,16940,0
20230718,171900,4769779310,16940,16940,16940,16940,0
20230718,171800,4769779310,16940,16940,16940,16940,0
20230718,171700,4769779310,16940,16940,16940,16940,0
20230718,171600,4769779310,16940,16940,16940,16940,0
20230718,171500,4769779310,16940,16940,16940,16940,0
20230718,171400,4769779310,16940,16940,16940,16940,0
20230718,171300,4769779310,16940,16940,16940,16940,0
20230718,171200,4769779310,16940,16940,16940,16940,0
20230718,171100,4769779310,16940,16940,16940,16940,0
20230718,171000,4769779310,16940,16940,16940,16940,0
20230718,170900,4769779310,16940,16940,16940,16940,0
20230718,170800,4769779310,16940,16940,16940,16940,0
20230718,170700,4769779310,16940,16940,16940,16940,0
20230718,170600,4769779310,16940,16940,16940,16940,0
20230718,170500,4769779310,16940,16940,16940,16940,0
20230718,170400,4769779310,16940,16940,16940,16940,0
20230718,170300,4769779310,16940,16940,16940,16940,0
20230718,170200,4769779310,16940,16940,16940,16940,0
20230718,170100,4769779310,16940,16940,16940,16940,0
20230718,170000,4769779310,16940,16940,16940,16940,0
20230718,165900,4769779310,16940,16940,16940,16940,0
20230718,165800,4769779310,16940,16940,16940,16940,0
20230718,165700,4769779310,16940,16940,16940,16940,0
20230718,165600,4769779310,16940,16940,16940,16940,0
20230718,165500,4769779310,16940,16940,16940,16940,0
20230718,165400,4769779310,16940,16940,16940,16940,0
20230718,165300,4769779310,16940,16940,16940,16940,0
20230718,165200,4769779310,16940,16940,16940,16940,0
20230718,165100,4769779310,16940,16940,16940,16940,2315
20230718,165000,4769779310,16940,16940,16940,16940,0
20230718,164900,4769779310,16940,16940,16940,16940,0
20230718,164800,4769779310,16940,16940,16940,16940,0
20230718,164700,4769779310,16940,16940,16940,16940,0
20230718,164600,4769779310,16940,16940,16940,16940,0
20230718,164500,4769779310,16940,16940,16940,16940,0
20230718,164400,4769779310,16940,16940,16940,16940,0
20230718,164300,4769779310,16940,16940,16940,16940,0
20230718,164200,4769779310,16940,16940,16940,16940,0
20230718,164100,4769779310,16940,16940,16940,16940,0
20230718,164000,4769779310,16940,16940,16940,16940,0
20230718,163900,4769779310,16940,16940,16940,16940,0
20230718,163800,4769779310,16940,16940,16940,16940,0
20230718,163700,4769779310,16940,16940,16940,16940,0
20230718,163600,4769779310,16940,16940,16940,16940,0
20230718,163500,4769779310,16940,16940,16940,16940,0
20230718,163400,4769779310,16940,16940,16940,16940,0
20230718,163300,4769779310,16940,16940,16940,16940,0
20230718,163200,4769779310,16940,16940,16940,16940,0
20230718,163100,4769779310,16940,16940,16940,16940,0
20230718,163000,4769779310,16940,16940,16940,16940,0
20230718,162900,4769779310,16940,16940,16940,16940,0
20230718,162800,4769779310,16940,16940,16940,16940,0
20230718,162700,4769779310,16940,16940,16940,16940,0
20230718,162600,4769779310,16940,16940,16940,16940,0
20230718,162500,4769779310,16940,16940,16940,16940,0
20230718,162400,4769779310,16940,16940,16940,16940,0
20230718,162300,4769779310,16940,16940,16940,16940,0
20230718,162200,4769779310,16940,16940,16940,16940,0
20230718,162100,4769779310,16940,16940,16940,16940,2315
20230718,162000,4769779310,16940,16940,16940,16940,0
20230718,161900,4769779310,16940,16940,16940,16940,0
20230718,161800,4769779310,16940,16940,16940,16940,0
20230718,161700,4769779310,16940,16940,16940,16940,0
20230718,161600,4769779310,16940,16940,16940,16940,0
20230718,161500,4769779310,16940,16940,16940,16940,0
20230718,161400,4769779310,16940,16940,16940,16940,0
20230718,161300,4769779310,16940,16940,16940,16940,0
20230718,161200,4769779310,16940,16940,16940,16940,0
20230718,161100,4769779310,16940,16940,16940,16940,0
20230718,161000,4769779310,16940,16940,16940,16940,0
20230718,160900,4769779310,16940,16940,16940,16940,0
20230718,160800,4769779310,16940,16940,16940,16940,0
20230718,160700,4769779310,16940,16940,16940,16940,0
20230718,160600,4769779310,16940,16940,16940,16940,0
20230718,160500,4769779310,16940,16940,16940,16940,0
20230718,160400,4769779310,16940,16940,16940,16940,0
20230718,160300,4769779310,16940,16940,16940,16940,0
20230718,160200,4769779310,16940,16940,16940,16940,0
20230718,160100,4769779310,16940,16940,16940,16940,0
20230718,160000,4769779310,16940,16940,16940,16940,0
20230718,155900,4769779310,16940,16940,16940,16940,0
20230718,155800,4769779310,16940,16940,16940,16940,0
20230718,155700,4769779310,16940,16940,16940,16940,0
20230718,155600,4769779310,16940,16940,16940,16940,0
20230718,155500,4769779310,16940,16940,16940,16940,0
20230718,155400,4769779310,16940,16940,16940,16940,0
20230718,155300,4769779310,16940,16940,16940,16940,0
20230718,155200,4769779310,16940,16940,16940,16940,0
20230718,155100,4769779310,16940,16940,16940,16940,2315
20230718,155000,4769779310,16940,16940,16940,16940,0
20230718,154900,4769779310,16940,16940,16940,16940,0
20230718,154800,4769779310,16940,16940,16940,16940,0
20230718,154700,4769779310,16940,16940,16940,16940,0
20230718,154600,4769779310,16940,16940,16940,16940,0
20230718,154500,4769779310,16940,16940,16940,16940,0
20230718,154400,4769779310,16940,16940,16940,16940,0
20230718,154300,4769779310,16940,16940,16940,16940,0
20230718,154200,4769779310,16940,16940,16940,16940,0
20230718,154100,4769779310,16940,16940,16940,16940,0
20230718,154000,4769779310,16940,16940,16940,16940,0
20230718,153900,4769779310,16940,16940,16940,16940,0
20230718,153800,4769779310,16940,16940,16940,16940,0
20230718,153700,4769779310,16940,16940,16940,16940,0
20230718,153600,4769779310,16940,16940,16940,16940,0
20230718,153500,4769779310,16940,16940,16940,16940,0
20230718,153400,4769779310,16940,16940,16940,16940,0
20230718,153300,4769779310,16940,16940,16940,16940,0
20230718,153200,4769779310,16940,16940,16940,16940,0
20230718,153100,4769779310,16940,16940,16940,16940,0
20230718,153000,4769779310,16940,16940,16940,16940,2315
20230718,152900,4730563210,16950,16950,16950,16950,0
20230718,152800,4730563210,16950,16950,16950,16950,0
20230718,152700,4730563210,16950,16950,16950,16950,0
20230718,152600,4730563210,16950,16950,16950,16950,0
20230718,152500,4730563210,16950,16950,16950,16950,0
20230718,152400,4730563210,16950,16950,16950,16950,0
20230718,152300,4730563210,16950,16950,16950,16950,0
20230718,152200,4730563210,16950,16950,16950,16950,0
20230718,152100,4730563210,16950,16950,16950,16950,0
20230718,152000,4730563210,16950,16950,16950,16950,0
20230718,151900,4730563210,16950,16950,16950,16940,84
20230718,151800,4729139960,16940,16960,16960,16940,900
20230718,151700,4713890660,16960,16960,16960,16960,275
20230718,151600,4709226660,16960,16960,16960,16950,640
20230718,151500,4698374620,16970,16970,16980,16960,211
20230718,151400,4694795310,16970,16970,16980,16970,37
20230718,151300,4694167410,16970,16970,16970,16960,354
20230718,151200,4688161040,16970,16980,16990,16960,477
20230718,151100,4680067100,16980,16970,16980,16970,282
20230718,151000,4675281530,16970,16980,16980,16970,1838
20230718,150900,4644073150,16970,16970,16970,16960,154
20230718,150800,4641460040,16960,16950,16960,16950,138
20230718,150700,4639119610,16960,16960,16970,16960,343
20230718,150600,4633299150,16960,16960,16960,16960,42
20230718,150500,4632586830,16960,16960,16970,16960,65
20230718,150400,4631484370,16960,16960,16960,16950,96
20230718,150300,4629857140,16940,16940,16960,16940,55
20230718,150200,4628925240,16940,16940,16940,16930,235
20230718,150100,4624944430,16930,16950,16960,16930,1820
20230718,150000,4594126610,16930,16950,16950,16930,520
20230718,145900,4585319150,16950,16950,16950,16940,92
20230718,145800,4583760120,16950,16960,16960,16950,139
20230718,145700,4581403400,16960,16960,16960,16960,86
20230718,145600,4579944840,16950,16960,16960,16950,357
20230718,145500,4573893250,16970,16970,16980,16970,77
20230718,145400,4572586520,16960,16960,16960,16960,19
20230718,145300,4572264280,16980,16970,16980,16960,310
20230718,145200,4567003440,16980,16960,16980,16960,38
20230718,145100,4566358880,16960,16950,16970,16950,53
20230718,145000,4565459970,16940,16960,16980,16940,101
20230718,144900,4563745230,16930,16980,16980,16930,151
20230718,144800,4561181300,16990,16920,16990,16910,4797
20230718,144700,4479841800,16910,16920,16920,16910,3
20230718,144600,4479791050,16910,16920,16920,16910,627
20230718,144500,4469183320,16920,16930,16930,16920,58
20230718,144400,4468201410,16930,16930,16930,16930,38
20230718,144300,4467558070,16930,16930,16930,16930,501
20230718,144200,4459076140,16970,16950,16970,16930,406
20230718,144100,4452189420,16950,16960,16970,16950,119
20230718,144000,4450170990,16950,16950,16950,16950,0
20230718,143900,4450170990,16950,16960,16960,16950,7
20230718,143800,4450052300,16960,16960,16960,16960,6
20230718,143700,4449950540,16960,16960,16960,16960,59
20230718,143600,4448949900,16940,16940,16970,16940,20
20230718,143500,4448610800,16970,16960,16970,16910,367
20230718,143400,4442388280,16970,16970,16970,16970,0
20230718,143300,4442388280,16970,16900,16970,16900,4035
20230718,143200,4374057490,16910,16920,16920,16910,380
20230718,143100,4367631320,16920,16920,16920,16920,50
20230718,143000,4366785320,16920,16930,16930,16920,284
20230718,142900,4361978260,16930,16930,16930,16930,3
20230718,142800,4361927470,16960,16930,16960,16930,264
20230718,142700,4357450930,16920,16920,16920,16920,0
20230718,142600,4357450930,16920,16970,16970,16920,102
20230718,142500,4355723580,16950,16940,16950,16940,52
20230718,142400,4354842440,16940,16940,16940,16940,0
20230718,142300,4354842440,16940,16940,16940,16940,58
20230718,142200,4353859920,16990,16920,16990,16920,1001
20230718,142100,4336864880,16920,16940,16940,16920,133
20230718,142000,4334614500,16930,16930,16930,16930,99
20230718,141900,4332938430,16930,16920,16990,16920,2644
20230718,141800,4288106590,16920,16910,16920,16910,201
20230718,141700,4284707420,16920,16910,16920,16910,211
20230718,141600,4281137410,16920,16900,16920,16900,44
20230718,141500,4280393690,16900,16910,16910,16900,65
20230718,141400,4279295140,16900,16880,16900,16880,591
20230718,141300,4269311700,16880,16880,16890,16880,523
20230718,141200,4260483450,16880,16880,16890,16880,194
20230718,141100,4257208130,16880,16880,16880,16870,47
20230718,141000,4256414820,16880,16880,16890,16880,373
20230718,140900,4250118540,16880,16880,16890,16880,290
20230718,140800,4245220800,16880,16890,16890,16880,90
20230718,140700,4243701390,16900,16880,16900,16880,139
20230718,140600,4241355050,16870,16860,16870,16860,60
20230718,140500,4240343370,16870,16860,16880,16860,286
20230718,140400,4235516600,16860,16880,16880,16860,2815
20230718,140300,4188026700,16880,16890,16900,16880,549
20230718,140200,4178755940,16880,16880,16880,16880,21
20230718,140100,4178401460,16880,16880,16880,16880,5
20230718,140000,4178317060,16880,16890,16890,16880,435
20230718,135900,4170974170,16890,16880,16890,16880,17
20230718,135800,4170687130,16890,16890,16890,16890,363
20230718,135700,4164556060,16900,16880,16900,16880,125
20230718,135600,4162444610,16880,16880,16880,16870,45
20230718,135500,4161685080,16880,16880,16880,16870,1385
20230718,135400,4138315610,16880,16890,16900,16880,436
20230718,135300,4130951590,16890,16880,16890,16880,143
20230718,135200,4128536410,16890,16870,16890,16870,19
20230718,135100,4128215520,16880,16890,16890,16880,205
20230718,135000,4124755020,16880,16880,16880,16880,0
20230718,134900,4124755020,16880,16890,16890,16880,352
20230718,134800,4118810620,16890,16890,16890,16890,7
20230718,134700,4118692390,16890,16890,16890,16880,71
20230718,134600,4117493230,16890,16890,16900,16870,312
20230718,134500,4112224890,16890,16880,16890,16880,8
20230718,134400,4112089830,16870,16870,16870,16870,358
20230718,134300,4106050370,16870,16860,16870,16860,49
20230718,134200,4105223900,16870,16880,16880,16870,4289
20230718,134100,4032848530,16880,16880,16890,16880,358
20230718,134000,4026805060,16890,16890,16890,16890,727
20230718,133900,4014526030,16890,16910,16910,16890,1520
20230718,133800,3988838110,16910,16910,16920,16910,154
20230718,133700,3986233930,16910,16920,16920,16910,1378
20230718,133600,3962926240,16920,16940,16940,16920,552
20230718,133500,3953580080,16950,16940,16950,16940,28
20230718,133400,3953105560,16940,16940,16940,16940,0
20230718,133300,3953105560,16940,16940,16940,16940,47
20230718,133200,3952309380,16950,16940,16950,16940,22
20230718,133100,3951936650,16930,16930,16930,16930,15
20230718,133000,3951682700,16930,16940,16940,16930,47
20230718,132900,3950886970,16940,16950,16960,16940,113
20230718,132800,3948972550,16950,16960,16960,16950,65
20230718,132700,3947870270,16940,16930,16960,16930,323
20230718,132600,3942400240,16930,16930,16930,16920,121
20230718,132500,3940351800,16930,16920,16930,16920,326
20230718,132400,3934834210,16930,16930,16930,16930,134
20230718,132300,3932565590,16940,16970,16970,16940,84
20230718,132200,3931142340,16970,16960,16970,16950,147
20230718,132100,3928650300,16960,16960,16960,16940,130
20230718,132000,3926447240,16960,16940,16960,16930,174
20230718,131900,3923497640,16950,16940,16950,16940,62
20230718,131800,3922447130,16940,16950,16950,16940,18
20230718,131700,3922142070,16910,16910,16910,16910,123
20230718,131600,3920062140,16950,16910,16960,16910,67
20230718,131500,3918928310,16910,16910,16910,16900,170
20230718,131400,3916054610,16900,16900,16900,16900,0
20230718,131300,3916054610,16900,16950,16950,16900,1384
20230718,131200,3892647130,16950,16950,16950,16950,5
20230718,131100,3892562380,16940,16940,16940,16940,0
20230718,131000,3892562380,16940,16930,16960,16930,933
20230718,130900,3876743300,16930,16950,16950,16930,585
20230718,130800,3866828690,16950,16930,16950,16930,25
20230718,130700,3866405060,16940,16940,16940,16940,69
20230718,130600,3865236200,16930,16930,16940,16930,31
20230718,130500,3864711170,16930,16910,16930,16910,61
20230718,130400,3863678790,16910,16910,16910,16910,1
20230718,130300,3863661880,16920,16910,16930,16910,106
20230718,130200,3861867370,16910,16920,16920,16910,268
20230718,130100,3857333990,16920,16930,16930,16920,27
20230718,130000,3856876940,16930,16920,16930,16920,32
20230718,125900,3856335260,16930,16930,16930,16930,1
20230718,125800,3856318330,16930,16930,16930,16920,97
20230718,125700,3854676190,16920,16920,16920,16920,30
20230718,125600,3854168590,16920,16920,16920,16920,89
20230718,125500,3852662710,16920,16900,16920,16900,1268
20230718,125400,3831213890,16910,16910,16910,16910,47
20230718,125300,3830419120,16900,16910,16910,16900,10
20230718,125200,3830250110,16910,16900,16910,16900,50
20230718,125100,3829404770,16900,16910,16910,16900,38
20230718,125000,3828762250,16910,16900,16910,16900,19
20230718,124900,3828441060,16900,16900,16900,16900,10
20230718,124800,3828272060,16900,16900,16900,16900,262
20230718,124700,3823844260,16900,16900,16900,16900,0
20230718,124600,3823844260,16900,16900,16910,16890,393
20230718,124500,3817203080,16900,16900,16910,16900,58
20230718,124400,3816222670,16900,16900,16900,16900,7
20230718,124300,3816104370,16900,16900,16900,16900,4
20230718,124200,3816036770,16890,16910,16910,16890,85
20230718,124100,3814600550,16900,16900,16900,16900,26
20230718,124000,3814161150,16900,16900,16910,16900,156
20230718,123900,3811524060,16910,16900,16910,16900,13
20230718,123800,3811304270,16890,16900,16910,16890,108
20230718,123700,3809480040,16900,16900,16900,16900,151
20230718,123600,3806928140,16910,16910,16910,16910,9
20230718,123500,3806775950,16920,16910,16920,16900,12
20230718,123400,3806573010,16910,16910,16910,16910,100
20230718,123300,3804882010,16910,16910,16910,16900,171
20230718,123200,3801990500,16900,16890,16900,16890,126
20230718,123100,3799862300,16890,16880,16890,16880,37
20230718,123000,3799237660,16880,16900,16910,16880,4909
20230718,122900,3716325120,16900,16910,16910,16900,150
20230718,122800,3713788670,16910,16920,16920,16910,63
20230718,122700,3712722720,16920,16920,16920,16910,2238
20230718,122600,3674874040,16920,16930,16930,16920,791
20230718,122500,3661487440,16930,16930,16930,16930,24
20230718,122400,3661081120,16930,16930,16930,16930,159
20230718,122300,3658389250,16930,16940,16950,16930,27
20230718,122200,3657931840,16940,16940,16940,16940,44
20230718,122100,3657186480,16940,16940,16940,16940,29
20230718,122000,3656695220,16940,16950,16950,16940,62
20230718,121900,3655644850,16950,16940,16950,16940,102
20230718,121800,3653916490,16940,16950,16950,16930,435
20230718,121700,3646544760,16940,16940,16940,16930,666
20230718,121600,3635263120,16930,16950,16950,16930,870
20230718,121500,3620525390,16950,16940,16950,16940,138
20230718,121400,3618186340,16940,16940,16940,16940,36
20230718,121300,3617576500,16940,16940,16940,16940,0
20230718,121200,3617576500,16940,16950,16950,16930,486
20230718,121100,3609346200,16950,16950,16960,16950,243
20230718,121000,3605227340,16940,16950,16950,16940,13
20230718,120900,3605007010,16950,16950,16950,16950,0
20230718,120800,3605007010,16950,16960,16960,16950,25
20230718,120700,3604583060,16960,16950,16960,16940,257
20230718,120600,3600226270,16950,16960,16960,16950,1215
20230718,120500,3579630620,16960,16950,16960,16950,110
20230718,120400,3577766020,16980,16980,16980,16980,22
20230718,120300,3577392460,16950,16950,16950,16950,11
20230718,120200,3577206010,16950,16950,16950,16950,0
20230718,120100,3577206010,16950,16990,16990,16950,1320
20230718,120000,3554827210,16990,16990,16990,16960,418
20230718,115900,3547727780,17000,17000,17000,17000,22
20230718,115800,3547353780,16980,16980,16980,16970,166
20230718,115700,3544535140,16920,16920,16930,16920,228
20230718,115600,3540677230,16920,16920,16920,16920,0
20230718,115500,3540677230,16920,16920,16920,16920,0
20230718,115400,3540677230,16920,16920,16920,16910,547
20230718,115300,3531424990,16920,16960,16960,16920,1933
20230718,115200,3498706830,16970,16990,16990,16970,4029
20230718,115100,3430321470,17000,17000,17000,17000,6
20230718,115000,3430219470,17000,17010,17020,17000,358
20230718,114900,3424131840,17010,17010,17030,17000,321
20230718,114800,3418668300,17010,16990,17010,16990,1302
20230718,114700,3396529210,17000,16990,17000,16990,27
20230718,114600,3396070320,17000,16990,17000,16990,61
20230718,114500,3395033660,16990,16980,16990,16970,64
20230718,114400,3393946440,16980,16970,16980,16960,77
20230718,114300,3392640410,16970,16980,16980,16970,311
20230718,114200,3387359730,16980,16970,17000,16970,26
20230718,114100,3386918290,16970,16980,16980,16970,54
20230718,114000,3386001870,16990,16990,16990,16990,14
20230718,113900,3385764010,16990,16940,17000,16940,1762
20230718,113800,3355860020,16950,16950,16960,16950,124
20230718,113700,3353758190,16960,16940,16960,16940,30
20230718,113600,3353249860,16940,16950,16950,16940,212
20230718,113500,3349658540,16940,16940,16940,16940,2
20230718,113400,3349624660,16940,16950,16950,16940,234
20230718,113300,3345658400,16940,16950,16960,16940,22
20230718,113200,3345285370,16960,16960,16960,16960,0
20230718,113100,3345285370,16960,16940,16960,16940,6
20230718,113000,3345183670,16940,16960,16960,16940,183
20230718,112900,3342081380,16960,16920,16960,16920,506
20230718,112800,3333519820,16950,16920,16950,16920,100
20230718,112700,3331826320,16950,16950,16950,16950,1
20230718,112600,3331809370,16910,16910,16910,16910,105
20230718,112500,3330033820,16910,16950,16950,16910,1877
20230718,112400,3298248820,16950,16950,16950,16950,256
20230718,112300,3293909620,16950,16960,16960,16950,126
20230718,112200,3291772900,16950,16970,16970,16950,318
20230718,112100,3286380800,16970,16980,16980,16970,257
20230718,112000,3282019290,16980,16980,16980,16980,215
20230718,111900,3278368590,16980,16970,16980,16970,435
20230718,111800,3270982340,16970,16970,16970,16970,45
20230718,111700,3270218690,16970,16960,16970,16960,55
20230718,111600,3269285470,16960,16960,16960,16960,300
20230718,111500,3264197470,16960,16960,16960,16960,17
20230718,111400,3263909150,16950,16950,16970,16950,1341
20230718,111300,3241173620,16960,16950,16960,16950,41
20230718,111200,3240478340,16930,16930,16930,16930,0
20230718,111100,3240478340,16930,16950,16950,16930,456
20230718,111000,3232753200,16950,16960,16960,16950,272
20230718,110900,3228142600,16960,16960,16960,16960,121
20230718,110800,3226090440,16950,16950,16950,16950,4
20230718,110700,3226022640,16960,16950,16960,16950,95
20230718,110600,3224411530,16950,16950,16960,16950,159
20230718,110500,3221715850,16950,16920,16950,16910,45
20230718,110400,3220954460,16920,16920,16920,16920,134
20230718,110300,3218687180,16920,16900,16920,16900,38
20230718,110200,3218044600,16890,16900,16910,16890,231
20230718,110100,3214140840,16890,16890,16890,16890,7
20230718,110000,3214022610,16890,16890,16890,16890,144
20230718,105900,3211590450,16910,16890,16910,16890,48
20230718,105800,3210779560,16900,16900,16900,16890,123
20230718,105700,3208701240,16900,16930,16930,16880,1651
20230718,105600,3180801970,16900,16940,16940,16900,2327
20230718,105500,3141462270,16940,16930,16940,16910,1170
20230718,105400,3121662430,16940,16950,16950,16930,169
20230718,105300,3118799590,16940,16950,16950,16940,124
20230718,105200,3116698760,16950,16930,16950,16930,105
20230718,105100,3114920050,16940,16940,16950,16930,260
20230718,105000,3110516440,16950,16950,16960,16950,281
20230718,104900,3105753070,16940,16950,16960,16940,64
20230718,104800,3104668270,16940,16960,16960,16940,61
20230718,104700,3103634250,16970,16930,16970,16930,386
20230718,104600,3097087670,16920,16950,16950,16920,177
20230718,104500,3094090980,16950,16930,16950,16930,143
20230718,104400,3091669540,16940,16940,16950,16930,93
20230718,104300,3090094290,16940,16950,16950,16940,29
20230718,104200,3089602830,16970,16970,16980,16960,67
20230718,104100,3088465740,16980,16920,16980,16920,303
20230718,104000,3083329060,16920,16960,16960,16920,1345
20230718,103900,3060524600,16960,16960,16970,16960,172
20230718,103800,3057606440,16960,16960,16970,16950,430
20230718,103700,3050312160,16960,16970,16970,16950,315
20230718,103600,3044969860,16970,16960,16970,16950,58
20230718,103500,3043986170,16950,16970,16980,16950,427
20230718,103400,3036740420,16970,16930,16980,16910,790
20230718,103300,3023347680,16920,16920,16930,16920,85
20230718,103200,3021909220,16930,16930,16940,16910,165
20230718,103100,3019115840,16920,16890,16930,16890,338
20230718,103000,3013405940,16890,16910,16920,16880,2864
20230718,102900,2965002840,16920,16910,16930,16910,156
20230718,102800,2962363390,16900,16900,16930,16900,309
20230718,102700,2957139270,16910,16930,16940,16910,834
20230718,102600,2943033220,16940,16910,16940,16910,61
20230718,102500,2942000830,16910,16890,16930,16890,508
20230718,102400,2933415060,16890,16860,16890,16860,172
20230718,102300,2930512810,16850,16840,16860,16840,218
20230718,102200,2926839330,16830,16840,16840,16830,395
20230718,102100,2920189190,16850,16840,16850,16840,612
20230718,102000,2909883100,16830,16850,16860,16830,4824
20230718,101900,2828643620,16860,16850,16860,16850,361
20230718,101800,2822560360,16850,16840,16850,16840,749
20230718,101700,2809944340,16840,16850,16850,16830,622
20230718,101600,2799469830,16850,16820,16850,16820,801
20230718,101500,2785985110,16820,16840,16840,16820,831
20230718,101400,2771999900,16840,16830,16840,16830,824
20230718,101300,2758123890,16830,16840,16840,16830,159
20230718,101200,2755447870,16830,16860,16870,16820,3912
20230718,101100,2689547140,16870,16900,16900,16870,2065
20230718,101000,2654672530,16910,16960,16970,16910,3610
20230718,100900,2593579940,16960,16940,16960,16940,569
20230718,100800,2583935010,16940,16920,16940,16920,301
20230718,100700,2578838340,16920,16900,16920,16900,231
20230718,100600,2574931530,16910,16880,16910,16880,462
20230718,100500,2567128170,16880,16860,16890,16860,449
20230718,100400,2559553130,16870,16870,16870,16860,297
20230718,100300,2554544200,16870,16860,16870,16850,987
20230718,100200,2537911170,16850,16840,16860,16830,972
20230718,100100,2521539060,16830,16850,16860,16830,309
20230718,100000,2516332980,16850,16820,16850,16810,1694
20230718,095900,2487813490,16820,16880,16880,16820,4580
20230718,095800,2410658870,16900,16870,16900,16860,289
20230718,095700,2405777710,16890,16870,16910,16850,1065
20230718,095600,2387820260,16870,16920,16930,16860,5316
20230718,095500,2297999610,16920,16920,16940,16910,752
20230718,095400,2285276550,16920,16930,16970,16910,4578
20230718,095300,2207828200,16930,16930,16930,16910,2899
20230718,095200,2158769460,16930,16960,16970,16930,2675
20230718,095100,2113445590,16960,16990,17010,16960,2254
20230718,095000,2075179850,17010,17050,17050,16990,1206
20230718,094900,2054670000,17010,17030,17070,17000,896
20230718,094800,2039418460,17080,16980,17080,16980,652
20230718,094700,2028328990,16980,16970,16980,16970,631
20230718,094600,2017617690,16970,16960,16970,16960,85
20230718,094500,2016175660,16960,16950,16960,16950,103
20230718,094400,2014429630,16950,16950,16950,16940,802
20230718,094300,2000836730,16940,16940,16950,16940,271
20230718,094200,1996244370,16940,16920,16940,16910,1391
20230718,094100,1972708400,16920,16950,16950,16920,1488
20230718,094000,1947514940,16950,16940,16950,16930,1804
20230718,093900,1916959480,16940,16960,16960,16940,1298
20230718,093800,1894964870,16960,16960,16980,16950,1798
20230718,093700,1864477560,16980,16980,16990,16960,3086
20230718,093600,1812115470,16990,17000,17020,16990,5287
20230718,093500,1722246730,17020,17020,17020,17000,650
20230718,093400,1711194990,17000,17010,17010,17000,1655
20230718,093300,1683047510,17010,17030,17030,17010,1686
20230718,093200,1654359550,17030,17030,17060,17020,676
20230718,093100,1642846310,17030,17030,17040,17030,448
20230718,093000,1635213760,17040,17050,17060,17020,2296
20230718,092900,1596115900,17040,17040,17060,17030,1872
20230718,092800,1564217240,17030,17050,17050,17030,1174
20230718,092700,1544218290,17060,17050,17060,17040,230
20230718,092600,1540298170,17050,17070,17120,17050,1591
20230718,092500,1513141240,17070,17050,17070,17050,483
20230718,092400,1504902760,17040,17020,17040,17020,449
20230718,092300,1497255910,17040,17030,17040,17010,892
20230718,092200,1482074450,17050,17010,17050,17000,2195
20230718,092100,1444749850,17000,17030,17030,17000,7739
20230718,092000,1313105850,17030,17100,17110,17030,2285
20230718,091900,1274117840,17090,17100,17100,17060,2854
20230718,091800,1225370470,17100,17080,17100,17080,1571
20230718,091700,1198521520,17070,17060,17080,17040,1736
20230718,091600,1168915500,17040,17070,17070,17040,1231
20230718,091500,1147920530,17070,17100,17100,17050,4275
20230718,091400,1074900040,17100,17140,17150,17100,5675
20230718,091300,977723840,17150,17150,17160,17140,2039
20230718,091200,942751590,17150,17150,17160,17150,1024
20230718,091100,925179890,17170,17170,17200,17150,804
20230718,091000,911368030,17170,17180,17210,17160,3829
20230718,090900,845615300,17180,17170,17180,17150,830
20230718,090800,831368120,17170,17150,17180,17120,5267
20230718,090700,741052770,17150,17180,17200,17140,7036
20230718,090600,620300380,17180,17210,17250,17180,2050
20230718,090500,585055330,17210,17230,17270,17170,2249
20230718,090400,546343760,17240,17150,17240,17130,2101
20230718,090300,510214890,17140,17300,17300,17140,7990
20230718,090200,372743970,17300,17410,17420,17300,7171
20230718,090100,248368640,17410,17530,17530,17400,2794
20230718,090000,199649580,17490,17540,17540,17490,11385