KissMeData/052020/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,192600,4518602710,14000,14000,14000,14000,7751
20230718,192500,4518602710,14000,14000,14000,14000,0
20230718,192400,4518602710,14000,14000,14000,14000,0
20230718,192300,4518602710,14000,14000,14000,14000,0
20230718,192200,4518602710,14000,14000,14000,14000,0
20230718,192100,4518602710,14000,14000,14000,14000,0
20230718,192000,4518602710,14000,14000,14000,14000,0
20230718,191900,4518602710,14000,14000,14000,14000,0
20230718,191800,4518602710,14000,14000,14000,14000,0
20230718,191700,4518602710,14000,14000,14000,14000,0
20230718,191600,4518602710,14000,14000,14000,14000,0
20230718,191500,4518602710,14000,14000,14000,14000,0
20230718,191400,4518602710,14000,14000,14000,14000,0
20230718,191300,4518602710,14000,14000,14000,14000,0
20230718,191200,4518602710,14000,14000,14000,14000,0
20230718,191100,4518602710,14000,14000,14000,14000,0
20230718,191000,4518602710,14000,14000,14000,14000,0
20230718,190900,4518602710,14000,14000,14000,14000,0
20230718,190800,4518602710,14000,14000,14000,14000,0
20230718,190700,4518602710,14000,14000,14000,14000,0
20230718,190600,4518602710,14000,14000,14000,14000,0
20230718,190500,4518602710,14000,14000,14000,14000,0
20230718,190400,4518602710,14000,14000,14000,14000,0
20230718,190300,4518602710,14000,14000,14000,14000,0
20230718,190200,4518602710,14000,14000,14000,14000,0
20230718,190100,4518602710,14000,14000,14000,14000,0
20230718,190000,4518602710,14000,14000,14000,14000,0
20230718,185900,4518602710,14000,14000,14000,14000,0
20230718,185800,4518602710,14000,14000,14000,14000,0
20230718,185700,4518602710,14000,14000,14000,14000,0
20230718,185600,4518602710,14000,14000,14000,14000,7751
20230718,185500,4518602710,14000,14000,14000,14000,0
20230718,185400,4518602710,14000,14000,14000,14000,0
20230718,185300,4518602710,14000,14000,14000,14000,0
20230718,185200,4518602710,14000,14000,14000,14000,0
20230718,185100,4518602710,14000,14000,14000,14000,0
20230718,185000,4518602710,14000,14000,14000,14000,0
20230718,184900,4518602710,14000,14000,14000,14000,0
20230718,184800,4518602710,14000,14000,14000,14000,0
20230718,184700,4518602710,14000,14000,14000,14000,0
20230718,184600,4518602710,14000,14000,14000,14000,0
20230718,184500,4518602710,14000,14000,14000,14000,0
20230718,184400,4518602710,14000,14000,14000,14000,0
20230718,184300,4518602710,14000,14000,14000,14000,0
20230718,184200,4518602710,14000,14000,14000,14000,0
20230718,184100,4518602710,14000,14000,14000,14000,0
20230718,184000,4518602710,14000,14000,14000,14000,0
20230718,183900,4518602710,14000,14000,14000,14000,0
20230718,183800,4518602710,14000,14000,14000,14000,0
20230718,183700,4518602710,14000,14000,14000,14000,0
20230718,183600,4518602710,14000,14000,14000,14000,0
20230718,183500,4518602710,14000,14000,14000,14000,0
20230718,183400,4518602710,14000,14000,14000,14000,0
20230718,183300,4518602710,14000,14000,14000,14000,0
20230718,183200,4518602710,14000,14000,14000,14000,0
20230718,183100,4518602710,14000,14000,14000,14000,0
20230718,183000,4518602710,14000,14000,14000,14000,0
20230718,182900,4518602710,14000,14000,14000,14000,0
20230718,182800,4518602710,14000,14000,14000,14000,0
20230718,182700,4518602710,14000,14000,14000,14000,0
20230718,182600,4518602710,14000,14000,14000,14000,7751
20230718,182500,4518602710,14000,14000,14000,14000,0
20230718,182400,4518602710,14000,14000,14000,14000,0
20230718,182300,4518602710,14000,14000,14000,14000,0
20230718,182200,4518602710,14000,14000,14000,14000,0
20230718,182100,4518602710,14000,14000,14000,14000,0
20230718,182000,4518602710,14000,14000,14000,14000,0
20230718,181900,4518602710,14000,14000,14000,14000,0
20230718,181800,4518602710,14000,14000,14000,14000,0
20230718,181700,4518602710,14000,14000,14000,14000,0
20230718,181600,4518602710,14000,14000,14000,14000,0
20230718,181500,4518602710,14000,14000,14000,14000,0
20230718,181400,4518602710,14000,14000,14000,14000,0
20230718,181300,4518602710,14000,14000,14000,14000,0
20230718,181200,4518602710,14000,14000,14000,14000,0
20230718,181100,4518602710,14000,14000,14000,14000,0
20230718,181000,4518602710,14000,14000,14000,14000,0
20230718,180900,4518602710,14000,14000,14000,14000,0
20230718,180800,4518602710,14000,14000,14000,14000,0
20230718,180700,4518602710,14000,14000,14000,14000,0
20230718,180600,4518602710,14000,14000,14000,14000,0
20230718,180500,4518602710,14000,14000,14000,14000,0
20230718,180400,4518602710,14000,14000,14000,14000,0
20230718,180300,4518602710,14000,14000,14000,14000,0
20230718,180200,4518602710,14000,14000,14000,14000,0
20230718,180100,4518602710,14000,14000,14000,14000,0
20230718,180000,4518602710,14000,14000,14000,14000,0
20230718,175900,4518602710,14000,14000,14000,14000,0
20230718,175800,4518602710,14000,14000,14000,14000,0
20230718,175700,4518602710,14000,14000,14000,14000,0
20230718,175600,4518602710,14000,14000,14000,14000,7751
20230718,175500,4518602710,14000,14000,14000,14000,0
20230718,175400,4518602710,14000,14000,14000,14000,0
20230718,175300,4518602710,14000,14000,14000,14000,0
20230718,175200,4518602710,14000,14000,14000,14000,0
20230718,175100,4518602710,14000,14000,14000,14000,0
20230718,175000,4518602710,14000,14000,14000,14000,0
20230718,174900,4518602710,14000,14000,14000,14000,0
20230718,174800,4518602710,14000,14000,14000,14000,0
20230718,174700,4518602710,14000,14000,14000,14000,0
20230718,174600,4518602710,14000,14000,14000,14000,0
20230718,174500,4518602710,14000,14000,14000,14000,0
20230718,174400,4518602710,14000,14000,14000,14000,0
20230718,174300,4518602710,14000,14000,14000,14000,0
20230718,174200,4518602710,14000,14000,14000,14000,0
20230718,174100,4518602710,14000,14000,14000,14000,0
20230718,174000,4518602710,14000,14000,14000,14000,0
20230718,173900,4518602710,14000,14000,14000,14000,0
20230718,173800,4518602710,14000,14000,14000,14000,0
20230718,173700,4518602710,14000,14000,14000,14000,0
20230718,173600,4518602710,14000,14000,14000,14000,0
20230718,173500,4518602710,14000,14000,14000,14000,0
20230718,173400,4518602710,14000,14000,14000,14000,0
20230718,173300,4518602710,14000,14000,14000,14000,0
20230718,173200,4518602710,14000,14000,14000,14000,0
20230718,173100,4518602710,14000,14000,14000,14000,0
20230718,173000,4518602710,14000,14000,14000,14000,0
20230718,172900,4518602710,14000,14000,14000,14000,0
20230718,172800,4518602710,14000,14000,14000,14000,0
20230718,172700,4518602710,14000,14000,14000,14000,0
20230718,172600,4518602710,14000,14000,14000,14000,7751
20230718,172500,4518602710,14000,14000,14000,14000,0
20230718,172400,4518602710,14000,14000,14000,14000,0
20230718,172300,4518602710,14000,14000,14000,14000,0
20230718,172200,4518602710,14000,14000,14000,14000,0
20230718,172100,4518602710,14000,14000,14000,14000,0
20230718,172000,4518602710,14000,14000,14000,14000,0
20230718,171900,4518602710,14000,14000,14000,14000,0
20230718,171800,4518602710,14000,14000,14000,14000,0
20230718,171700,4518602710,14000,14000,14000,14000,0
20230718,171600,4518602710,14000,14000,14000,14000,0
20230718,171500,4518602710,14000,14000,14000,14000,0
20230718,171400,4518602710,14000,14000,14000,14000,0
20230718,171300,4518602710,14000,14000,14000,14000,0
20230718,171200,4518602710,14000,14000,14000,14000,0
20230718,171100,4518602710,14000,14000,14000,14000,0
20230718,171000,4518602710,14000,14000,14000,14000,0
20230718,170900,4518602710,14000,14000,14000,14000,0
20230718,170800,4518602710,14000,14000,14000,14000,0
20230718,170700,4518602710,14000,14000,14000,14000,0
20230718,170600,4518602710,14000,14000,14000,14000,0
20230718,170500,4518602710,14000,14000,14000,14000,0
20230718,170400,4518602710,14000,14000,14000,14000,0
20230718,170300,4518602710,14000,14000,14000,14000,0
20230718,170200,4518602710,14000,14000,14000,14000,0
20230718,170100,4518602710,14000,14000,14000,14000,0
20230718,170000,4518602710,14000,14000,14000,14000,0
20230718,165900,4518602710,14000,14000,14000,14000,0
20230718,165800,4518602710,14000,14000,14000,14000,0
20230718,165700,4518602710,14000,14000,14000,14000,0
20230718,165600,4518602710,14000,14000,14000,14000,7751
20230718,165500,4518602710,14000,14000,14000,14000,0
20230718,165400,4518602710,14000,14000,14000,14000,0
20230718,165300,4518602710,14000,14000,14000,14000,0
20230718,165200,4518602710,14000,14000,14000,14000,0
20230718,165100,4518602710,14000,14000,14000,14000,0
20230718,165000,4518602710,14000,14000,14000,14000,0
20230718,164900,4518602710,14000,14000,14000,14000,0
20230718,164800,4518602710,14000,14000,14000,14000,0
20230718,164700,4518602710,14000,14000,14000,14000,0
20230718,164600,4518602710,14000,14000,14000,14000,0
20230718,164500,4518602710,14000,14000,14000,14000,0
20230718,164400,4518602710,14000,14000,14000,14000,0
20230718,164300,4518602710,14000,14000,14000,14000,0
20230718,164200,4518602710,14000,14000,14000,14000,0
20230718,164100,4518602710,14000,14000,14000,14000,0
20230718,164000,4518602710,14000,14000,14000,14000,0
20230718,163900,4518602710,14000,14000,14000,14000,0
20230718,163800,4518602710,14000,14000,14000,14000,0
20230718,163700,4518602710,14000,14000,14000,14000,0
20230718,163600,4518602710,14000,14000,14000,14000,0
20230718,163500,4518602710,14000,14000,14000,14000,0
20230718,163400,4518602710,14000,14000,14000,14000,0
20230718,163300,4518602710,14000,14000,14000,14000,0
20230718,163200,4518602710,14000,14000,14000,14000,0
20230718,163100,4518602710,14000,14000,14000,14000,0
20230718,163000,4518602710,14000,14000,14000,14000,0
20230718,162900,4518602710,14000,14000,14000,14000,0
20230718,162800,4518602710,14000,14000,14000,14000,0
20230718,162700,4518602710,14000,14000,14000,14000,0
20230718,162600,4518602710,14000,14000,14000,14000,7751
20230718,162500,4518602710,14000,14000,14000,14000,0
20230718,162400,4518602710,14000,14000,14000,14000,0
20230718,162300,4518602710,14000,14000,14000,14000,0
20230718,162200,4518602710,14000,14000,14000,14000,0
20230718,162100,4518602710,14000,14000,14000,14000,0
20230718,162000,4518602710,14000,14000,14000,14000,0
20230718,161900,4518602710,14000,14000,14000,14000,0
20230718,161800,4518602710,14000,14000,14000,14000,0
20230718,161700,4518602710,14000,14000,14000,14000,0
20230718,161600,4518602710,14000,14000,14000,14000,0
20230718,161500,4518602710,14000,14000,14000,14000,0
20230718,161400,4518602710,14000,14000,14000,14000,0
20230718,161300,4518602710,14000,14000,14000,14000,0
20230718,161200,4518602710,14000,14000,14000,14000,0
20230718,161100,4518602710,14000,14000,14000,14000,0
20230718,161000,4518602710,14000,14000,14000,14000,0
20230718,160900,4518602710,14000,14000,14000,14000,0
20230718,160800,4518602710,14000,14000,14000,14000,0
20230718,160700,4518602710,14000,14000,14000,14000,0
20230718,160600,4518602710,14000,14000,14000,14000,0
20230718,160500,4518602710,14000,14000,14000,14000,0
20230718,160400,4518602710,14000,14000,14000,14000,0
20230718,160300,4518602710,14000,14000,14000,14000,0
20230718,160200,4518602710,14000,14000,14000,14000,0
20230718,160100,4518602710,14000,14000,14000,14000,0
20230718,160000,4518602710,14000,14000,14000,14000,0
20230718,155900,4518602710,14000,14000,14000,14000,0
20230718,155800,4518602710,14000,14000,14000,14000,0
20230718,155700,4518602710,14000,14000,14000,14000,0
20230718,155600,4518602710,14000,14000,14000,14000,7751
20230718,155500,4518602710,14000,14000,14000,14000,0
20230718,155400,4518602710,14000,14000,14000,14000,0
20230718,155300,4518602710,14000,14000,14000,14000,0
20230718,155200,4518602710,14000,14000,14000,14000,0
20230718,155100,4518602710,14000,14000,14000,14000,0
20230718,155000,4518602710,14000,14000,14000,14000,0
20230718,154900,4518602710,14000,14000,14000,14000,0
20230718,154800,4518602710,14000,14000,14000,14000,0
20230718,154700,4518602710,14000,14000,14000,14000,0
20230718,154600,4518602710,14000,14000,14000,14000,0
20230718,154500,4518602710,14000,14000,14000,14000,0
20230718,154400,4518602710,14000,14000,14000,14000,0
20230718,154300,4518602710,14000,14000,14000,14000,0
20230718,154200,4518602710,14000,14000,14000,14000,0
20230718,154100,4518602710,14000,14000,14000,14000,0
20230718,154000,4518602710,14000,14000,14000,14000,0
20230718,153900,4518602710,14000,14000,14000,14000,0
20230718,153800,4518602710,14000,14000,14000,14000,0
20230718,153700,4518602710,14000,14000,14000,14000,0
20230718,153600,4518602710,14000,14000,14000,14000,0
20230718,153500,4518602710,14000,14000,14000,14000,0
20230718,153400,4518602710,14000,14000,14000,14000,0
20230718,153300,4518602710,14000,14000,14000,14000,0
20230718,153200,4518602710,14000,14000,14000,14000,0
20230718,153100,4518602710,14000,14000,14000,14000,0
20230718,153000,4518602710,14000,14000,14000,14000,7751
20230718,152900,4410088710,14000,14000,14000,14000,0
20230718,152800,4410088710,14000,14000,14000,14000,0
20230718,152700,4410088710,14000,14000,14000,14000,0
20230718,152600,4410088710,14000,14000,14000,14000,0
20230718,152500,4410088710,14000,14000,14000,14000,0
20230718,152400,4410088710,14000,14000,14000,14000,0
20230718,152300,4410088710,14000,14000,14000,14000,0
20230718,152200,4410088710,14000,14000,14000,14000,0
20230718,152100,4410088710,14000,14000,14000,14000,0
20230718,152000,4410088710,14000,14000,14000,14000,0
20230718,151900,4410088710,14000,13890,14000,13890,8336
20230718,151800,4293682750,13900,13920,13940,13880,2326
20230718,151700,4261296010,13930,13900,13930,13880,663
20230718,151600,4252080230,13910,13900,13910,13900,91
20230718,151500,4250815320,13920,13900,13920,13900,1467
20230718,151400,4230423960,13920,13890,13920,13880,72
20230718,151300,4229424540,13890,13900,13910,13890,674
20230718,151200,4220055940,13910,13900,13910,13900,264
20230718,151100,4216384610,13910,13920,13920,13910,392
20230718,151000,4210929090,13920,13920,13920,13920,104
20230718,150900,4209481410,13920,13910,13920,13900,172
20230718,150800,4207090580,13900,13910,13910,13890,533
20230718,150700,4199677860,13930,13930,13930,13930,0
20230718,150600,4199677860,13930,13870,13930,13870,55
20230718,150500,4198914830,13870,13910,13910,13870,905
20230718,150400,4186349170,13910,13910,13910,13910,86
20230718,150300,4185152910,13950,13900,13950,13900,46
20230718,150200,4184513460,13960,13930,13960,13930,548
20230718,150100,4176877450,13930,13900,13930,13900,449
20230718,150000,4170629750,13930,13890,13930,13890,169
20230718,145900,4168275680,13900,13900,13900,13900,99
20230718,145800,4166899580,13930,13930,13930,13930,2
20230718,145700,4166871720,13870,13930,13930,13870,7
20230718,145600,4166774330,13930,13920,13930,13870,327
20230718,145500,4162224990,13920,13880,13920,13880,103
20230718,145400,4160794670,13870,13890,13890,13860,659
20230718,145300,4151646570,13890,13910,13910,13870,1194
20230718,145200,4135063940,13960,13890,13960,13890,151
20230718,145100,4132966480,13890,13960,13960,13890,48
20230718,145000,4132298530,13960,13910,13960,13910,194
20230718,144900,4129594190,13910,13910,13910,13870,757
20230718,144800,4119090540,13910,13940,13960,13900,167
20230718,144700,4116768800,13940,13950,13960,13940,100
20230718,144600,4115374620,13940,13940,13950,13940,281
20230718,144500,4111457300,13960,13960,13960,13960,1
20230718,144400,4111443340,13970,13940,13970,13940,646
20230718,144300,4102435610,13960,13940,13960,13940,531
20230718,144200,4095028520,13940,13940,13940,13940,0
20230718,144100,4095028520,13940,13890,13940,13880,104
20230718,144000,4093584430,13940,13940,13940,13940,4
20230718,143900,4093528670,13940,13940,13940,13940,0
20230718,143800,4093528670,13940,13940,13940,13850,215
20230718,143700,4090538050,13940,13900,13950,13850,2760
20230718,143600,4052181980,13940,13930,13940,13930,99
20230718,143500,4050802850,13940,13910,13940,13910,230
20230718,143400,4047598090,13910,13910,13910,13910,121
20230718,143300,4045914980,13940,13940,13940,13940,371
20230718,143200,4040743240,13940,13940,13940,13940,0
20230718,143100,4040743240,13940,13910,13940,13900,399
20230718,143000,4035190950,13910,13890,13910,13880,250
20230718,142900,4031717320,13890,13900,13900,13890,125
20230718,142800,4029980670,13880,13880,13900,13880,181
20230718,142700,4027468210,13890,13900,13900,13880,441
20230718,142600,4021344680,13900,13900,13900,13900,92
20230718,142500,4020065880,13900,13900,13940,13900,352
20230718,142400,4015173040,13900,13910,13910,13900,645
20230718,142300,4006206100,13950,13950,13950,13950,0
20230718,142200,4006206100,13950,13920,13950,13910,176
20230718,142100,4003756160,13930,13930,13960,13930,110
20230718,142000,4002223830,13930,13930,13930,13930,39
20230718,141900,4001680560,13940,13940,13940,13940,285
20230718,141800,3997707660,13950,13970,13970,13950,460
20230718,141700,3991286660,13980,13980,13980,13980,1
20230718,141600,3991272680,13940,13940,13940,13940,0
20230718,141500,3991272680,13940,13940,13940,13940,0
20230718,141400,3991272680,13940,13940,13950,13930,290
20230718,141300,3987230190,13950,14000,14000,13940,140
20230718,141200,3985277390,14000,14000,14000,14000,10
20230718,141100,3985137390,14000,13990,14000,13990,18
20230718,141000,3984885470,13970,13980,13980,13970,301
20230718,140900,3980677500,13970,13970,13970,13970,100
20230718,140800,3979280500,13970,13970,13970,13970,50
20230718,140700,3978582000,13970,13910,13980,13910,126
20230718,140600,3976827770,13960,13960,13960,13960,0
20230718,140500,3976827770,13960,13950,13960,13950,483
20230718,140400,3970086920,13940,13950,13950,13940,27
20230718,140300,3969710280,13950,13930,13950,13920,293
20230718,140200,3965628510,13930,13930,13930,13930,120
20230718,140100,3963956910,13930,13930,13930,13930,29
20230718,140000,3963552940,13930,13930,13930,13930,29
20230718,135900,3963148970,13930,13920,13930,13920,338
20230718,135800,3958442950,13920,13930,13930,13920,142
20230718,135700,3956466250,13930,13930,13930,13930,0
20230718,135600,3956466250,13930,13930,13930,13930,2
20230718,135500,3956438390,13930,13930,13930,13930,74
20230718,135400,3955407570,13940,13940,13940,13940,2
20230718,135300,3955379690,13940,13940,13940,13940,146
20230718,135200,3953344450,13940,13940,13940,13940,2
20230718,135100,3953316570,13940,13940,13940,13940,149
20230718,135000,3951239510,13940,13860,13940,13860,2
20230718,134900,3951211710,13860,13870,13870,13850,1003
20230718,134800,3937319820,13950,13940,13950,13940,99
20230718,134700,3935938780,13930,13930,13930,13930,0
20230718,134600,3935938780,13930,13870,13930,13870,281
20230718,134500,3932030400,13870,13860,13870,13860,149
20230718,134400,3929965250,13850,13850,13850,13850,0
20230718,134300,3929965250,13850,13840,13850,13830,455
20230718,134200,3923672500,13870,13860,13870,13860,122
20230718,134100,3921981480,13860,13860,13860,13840,304
20230718,134000,3917772390,13870,13890,13890,13860,793
20230718,133900,3906772830,13890,13890,13890,13870,191
20230718,133800,3904122780,13890,13880,13890,13870,794
20230718,133700,3893102330,13880,13900,13900,13880,228
20230718,133600,3889934390,13900,13930,13940,13900,334
20230718,133500,3885289540,13930,13950,13950,13930,146
20230718,133400,3883253110,14000,13990,14000,13990,247
20230718,133300,3879797570,13990,13990,13990,13990,32
20230718,133200,3879349890,13990,14000,14000,13990,2164
20230718,133100,3849073890,14000,13960,14050,13950,3063
20230718,133000,3806189320,13990,14000,14000,13980,513
20230718,132900,3799012530,14000,14000,14000,14000,0
20230718,132800,3799012530,14000,14000,14000,13990,229
20230718,132700,3795807430,14080,14070,14090,14000,7014
20230718,132600,3697527120,14070,13990,14080,13980,4772
20230718,132500,3630619990,14000,14000,14010,13990,649
20230718,132400,3621532770,14000,13990,14000,13990,636
20230718,132300,3612631800,14000,13930,14000,13930,2516
20230718,132200,3577491910,13930,13870,13930,13870,3934
20230718,132100,3522805340,13870,13870,13870,13870,11
20230718,132000,3522652770,13900,13900,13900,13890,1973
20230718,131900,3495242010,13890,13890,13890,13890,3
20230718,131800,3495200340,13900,13870,13900,13870,335
20230718,131700,3490549000,13880,13890,13890,13880,319
20230718,131600,3486121270,13890,13890,13890,13890,16
20230718,131500,3485899030,13890,13830,13890,13780,5411
20230718,131400,3411043240,13840,13840,13840,13840,52
20230718,131300,3410323560,13840,13840,13840,13840,5
20230718,131200,3410254360,13840,13840,13840,13840,5
20230718,131100,3410185160,13840,13830,13840,13830,101
20230718,131000,3408788320,13840,13840,13840,13840,1
20230718,130900,3408774480,13830,13830,13830,13830,4
20230718,130800,3408719160,13840,13840,13840,13840,30
20230718,130700,3408303960,13840,13840,13840,13840,140
20230718,130600,3406366360,13850,13850,13850,13850,48
20230718,130500,3405701560,13840,13830,13840,13830,522
20230718,130400,3398478690,13830,13830,13830,13830,147
20230718,130300,3396445680,13830,13830,13830,13830,1
20230718,130200,3396431850,13830,13820,13850,13820,115
20230718,130100,3394841370,13820,13820,13820,13800,838
20230718,130000,3383268680,13830,13840,13840,13830,27
20230718,125900,3382895170,13840,13820,13840,13820,146
20230718,125800,3380876030,13820,13830,13830,13810,298
20230718,125700,3376756940,13830,13830,13830,13830,139
20230718,125600,3374834570,13860,13850,13860,13850,72
20230718,125500,3373836670,13860,13860,13860,13860,0
20230718,125400,3373836670,13860,13830,13860,13830,18
20230718,125300,3373587220,13830,13860,13870,13830,2756
20230718,125200,3335389700,13860,13850,13860,13850,490
20230718,125100,3328602620,13860,13860,13860,13860,0
20230718,125000,3328602620,13860,13780,13860,13760,4892
20230718,124900,3261142460,13780,13770,13780,13770,52
20230718,124800,3260426010,13780,13770,13780,13770,365
20230718,124700,3255399950,13760,13760,13760,13760,250
20230718,124600,3251959950,13780,13780,13780,13760,1244
20230718,124500,3234840510,13770,13770,13770,13770,60
20230718,124400,3234014310,13770,13770,13770,13770,1100
20230718,124300,3218867310,13780,13770,13780,13770,927
20230718,124200,3206094400,13780,13770,13780,13770,54
20230718,124100,3205350800,13770,13770,13770,13770,98
20230718,124000,3204001340,13780,13780,13780,13780,1
20230718,123900,3203987560,13750,13770,13770,13750,300
20230718,123800,3199859060,13780,13750,13780,13750,225
20230718,123700,3196763920,13750,13750,13750,13750,116
20230718,123600,3195168920,13740,13750,13760,13740,1077
20230718,123500,3180359790,13750,13750,13750,13740,373
20230718,123400,3175232170,13760,13760,13760,13760,10
20230718,123300,3175094570,13750,13750,13750,13750,2392
20230718,123200,3142204570,13760,13770,13770,13760,1696
20230718,123100,3118864580,13770,13770,13770,13770,19
20230718,123000,3118602950,13770,13770,13770,13770,97
20230718,122900,3117267260,13770,13770,13770,13770,87
20230718,122800,3116069270,13770,13790,13790,13770,2862
20230718,122700,3076646720,13790,13830,13830,13790,922
20230718,122600,3063923370,13810,13840,13840,13810,236
20230718,122500,3060664010,13840,13840,13840,13840,0
20230718,122400,3060664010,13840,13840,13840,13840,200
20230718,122300,3057896010,13840,13840,13840,13840,201
20230718,122200,3055114170,13840,13810,13840,13810,181
20230718,122100,3052611130,13810,13810,13810,13800,471
20230718,122000,3046109300,13810,13850,13850,13810,872
20230718,121900,3034055990,13850,13850,13850,13830,752
20230718,121800,3023645470,13830,13830,13830,13830,25
20230718,121700,3023299720,13820,13860,13860,13820,158
20230718,121600,3021115460,13820,13860,13870,13820,434
20230718,121500,3015100250,13860,13800,13860,13790,246
20230718,121400,3011704680,13800,13780,13800,13780,10265
20230718,121300,2870151130,13780,13780,13780,13780,136
20230718,121200,2868277050,13780,13780,13780,13780,40
20230718,121100,2867725850,13780,13790,13790,13780,56
20230718,121000,2866953990,13790,13770,13790,13760,215
20230718,120900,2863993440,13760,13760,13760,13750,1470
20230718,120800,2843777240,13760,13770,13770,13760,266
20230718,120700,2840114960,13770,13770,13770,13770,66
20230718,120600,2839206140,13790,13770,13790,13770,300
20230718,120500,2835075120,13770,13790,13790,13770,2208
20230718,120400,2804631110,13790,13790,13790,13790,119
20230718,120300,2802990100,13790,13750,13790,13750,4129
20230718,120200,2746053120,13750,13750,13750,13750,577
20230718,120100,2738119370,13750,13750,13750,13750,158
20230718,120000,2735946870,13750,13750,13760,13740,240
20230718,115900,2732647520,13750,13750,13750,13750,386
20230718,115800,2727340020,13750,13760,13760,13750,1845
20230718,115700,2701970910,13760,13760,13760,13750,865
20230718,115600,2690069910,13760,13750,13760,13750,908
20230718,115500,2677584900,13760,13770,13770,13760,2021
20230718,115400,2649773240,13770,13780,13790,13770,442
20230718,115300,2643685280,13770,13790,13790,13770,2120
20230718,115200,2614482750,13790,13790,13790,13790,575
20230718,115100,2606553500,13790,13790,13790,13790,369
20230718,115000,2601464990,13790,13800,13800,13790,67
20230718,114900,2600540960,13800,13800,13810,13800,105
20230718,114800,2599091920,13800,13840,13840,13780,1614
20230718,114700,2576809020,13850,13840,13850,13840,3
20230718,114600,2576767480,13840,13820,13840,13820,31
20230718,114500,2576338640,13820,13810,13820,13800,146
20230718,114400,2574322530,13800,13800,13800,13800,91
20230718,114300,2573066730,13760,13770,13770,13760,492
20230718,114200,2566296180,13810,13780,13820,13760,3154
20230718,114100,2522858500,13780,13790,13820,13780,241
20230718,114000,2519533440,13820,13790,13820,13760,611
20230718,113900,2511120490,13800,13770,13810,13770,518
20230718,113800,2503987560,13770,13770,13770,13760,828
20230718,113700,2492589000,13760,13750,13760,13750,874
20230718,113600,2480570140,13750,13760,13760,13700,5282
20230718,113500,2408170020,13760,13750,13760,13750,111
20230718,113400,2406643050,13750,13810,13810,13700,11268
20230718,113300,2252033820,13810,13790,13810,13790,344
20230718,113200,2247287630,13790,13820,13820,13790,6553
20230718,113100,2156859520,13830,13880,13880,13800,5776
20230718,113000,2077031250,13880,13870,13880,13850,1065
20230718,112900,2062271410,13860,13860,13890,13860,99
20230718,112800,2060899240,13860,13890,13890,13850,2548
20230718,112700,2025585870,13890,13870,13890,13870,337
20230718,112600,2020911280,13870,13890,13890,13860,4308
20230718,112500,1961170560,13880,13910,13910,13880,13762
20230718,112400,1769903940,13910,13930,13930,13910,4524
20230718,112300,1706963250,13930,13920,13930,13920,463
20230718,112200,1700518280,13930,13930,13930,13930,226
20230718,112100,1697370100,13930,13930,13930,13930,0
20230718,112000,1697370100,13930,13930,13930,13930,0
20230718,111900,1697370100,13930,13930,13940,13930,435
20230718,111800,1691307200,13940,13940,13940,13930,430
20230718,111700,1685317050,13940,13940,13940,13940,1
20230718,111600,1685303110,13940,13930,13940,13930,707
20230718,111500,1675454200,13940,13930,13940,13930,287
20230718,111400,1671456270,13930,13950,13950,13930,878
20230718,111300,1659219060,13960,13960,13960,13950,147
20230718,111200,1657167990,13970,13940,13970,13940,102
20230718,111100,1655745780,13940,13940,13940,13940,22
20230718,111000,1655439100,13940,13940,13940,13930,509
20230718,110900,1648348640,13940,13940,13940,13930,284
20230718,110800,1644390680,13960,13960,13960,13940,154
20230718,110700,1642242400,13940,13960,13960,13930,1494
20230718,110600,1621426900,13960,13980,13980,13940,453
20230718,110500,1615105970,13970,13970,13970,13970,237
20230718,110400,1611795080,13970,13970,13970,13970,18
20230718,110300,1611543620,13970,13960,13970,13960,30
20230718,110200,1611124530,13970,13980,13980,13970,1043
20230718,110100,1596553010,13980,13970,13980,13970,553
20230718,110000,1588827590,13970,13950,13970,13940,519
20230718,105900,1581578090,13970,13950,13970,13950,222
20230718,105800,1578481170,13940,13980,13980,13940,484
20230718,105700,1571728300,13990,13980,13990,13980,193
20230718,105600,1569029230,13990,13980,13990,13980,911
20230718,105500,1556293350,13980,13970,13980,13970,101
20230718,105400,1554881590,13970,13990,13990,13970,227
20230718,105300,1551707750,13990,13990,13990,13990,76
20230718,105200,1550644510,13990,13990,13990,13990,2
20230718,105100,1550616530,13990,14000,14000,13990,95
20230718,105000,1549287460,14000,14000,14000,14000,1526
20230718,104900,1527923460,14000,13990,14000,13980,1150
20230718,104800,1511834960,13990,13970,13990,13970,778
20230718,104700,1500953240,13980,13960,13980,13960,665
20230718,104600,1491665380,13970,13970,13970,13970,8
20230718,104500,1491553620,13970,13940,13970,13940,18
20230718,104400,1491302670,13930,13930,13930,13930,64
20230718,104300,1490411150,13930,13930,13930,13930,374
20230718,104200,1485201330,13920,13930,13930,13920,575
20230718,104100,1477197080,13930,13930,13930,13930,4
20230718,104000,1477141360,13930,13930,13930,13920,142
20230718,103900,1475164220,13930,13970,13980,13930,315
20230718,103800,1470767110,13970,13980,13980,13910,1502
20230718,103700,1449840840,13980,13930,13980,13920,533
20230718,103600,1442413660,13930,13920,13930,13920,233
20230718,103500,1439169690,13910,13940,13940,13910,4043
20230718,103400,1382876820,13940,13940,13940,13940,112
20230718,103300,1381315540,13940,13930,13940,13930,36
20230718,103200,1380813800,13930,13960,13960,13930,974
20230718,103100,1367222180,13960,13960,13960,13960,42
20230718,103000,1366635860,13930,13930,13930,13920,503
20230718,102900,1359632790,13920,13930,13930,13920,504
20230718,102800,1352614920,13930,13970,13970,13930,368
20230718,102700,1347488640,13930,13930,13930,13930,35
20230718,102600,1347001090,13970,13970,13970,13970,11
20230718,102500,1346847420,13970,13920,13970,13920,223
20230718,102400,1343735110,13920,13930,13970,13920,458
20230718,102300,1337355870,13930,13920,13930,13920,74
20230718,102200,1336325160,13910,13920,13920,13910,515
20230718,102100,1329159270,13920,13960,13960,13920,6839
20230718,102000,1233846760,13960,13980,13980,13960,959
20230718,101900,1220454000,13980,13980,13980,13970,521
20230718,101800,1213171620,13980,13970,13980,13970,416
20230718,101700,1207359850,13980,13970,13980,13970,698
20230718,101600,1197604270,14000,14000,14000,13960,3292
20230718,101500,1151525360,13970,13990,14000,13950,2444
20230718,101400,1117400940,13990,14000,14000,13990,296
20230718,101300,1113258270,14000,14040,14040,14000,827
20230718,101200,1101678180,14040,14030,14040,14000,443
20230718,101100,1095462830,14010,13990,14010,13990,310
20230718,101000,1091122190,13990,14010,14010,13990,1657
20230718,100900,1067923210,14010,14030,14030,14010,1231
20230718,100800,1050655350,14040,14040,14040,14030,102
20230718,100700,1049224020,14040,14050,14050,14040,40
20230718,100600,1048662150,14060,14060,14060,14060,48
20230718,100500,1047987270,14070,14030,14070,14030,209
20230718,100400,1045047440,14020,13990,14020,13980,1422
20230718,100300,1025150710,13990,13980,13990,13950,1240
20230718,100200,1007831120,13990,13980,13990,13980,265
20230718,100100,1004126040,13980,13970,13980,13970,554
20230718,100000,996386450,13960,13970,13970,13960,277
20230718,095900,992516790,13970,13960,13970,13960,22
20230718,095800,992209600,13960,13950,13960,13950,595
20230718,095700,983907980,13950,13960,13960,13940,1174
20230718,095600,967532640,13950,13960,13960,13950,300
20230718,095500,963346410,13950,13960,13960,13950,1134
20230718,095400,947519870,13960,13960,13960,13960,172
20230718,095300,945118750,13960,13970,13970,13950,4450
20230718,095200,883016400,13970,13970,13970,13970,289
20230718,095100,878979070,13970,13970,13970,13960,1482
20230718,095000,858279810,13960,13970,13970,13960,273
20230718,094900,854466020,13970,13970,13970,13970,550
20230718,094800,846782520,13970,13980,13980,13970,1228
20230718,094700,829622430,13990,14010,14010,13990,744
20230718,094600,819208850,14010,14000,14010,14000,26
20230718,094500,818844640,14010,14010,14010,14000,13
20230718,094400,818662550,14000,13980,14000,13970,639
20230718,094300,809724120,13980,13980,13980,13980,409
20230718,094200,804006300,13980,13980,13980,13980,1123
20230718,094100,788306760,13970,13990,13990,13970,735
20230718,094000,778037300,13990,13960,13990,13960,210
20230718,093900,775102800,13960,13990,13990,13950,3075
20230718,093800,732148980,13990,14010,14010,13990,3627
20230718,093700,681375810,14010,14010,14010,14000,1039
20230718,093600,666819430,14010,14010,14010,14010,636
20230718,093500,657909070,14000,14010,14010,14000,456
20230718,093400,651521010,14010,14010,14010,14010,1228
20230718,093300,634316730,14010,14030,14030,14010,3177
20230718,093200,589800530,14030,14020,14030,14020,745
20230718,093100,579355520,14020,14040,14050,14020,364
20230718,093000,574251400,14030,14020,14030,14020,546
20230718,092900,566595890,14020,14110,14110,14020,595
20230718,092800,558234420,14110,14100,14110,14100,184
20230718,092700,555638870,14100,14030,14100,14020,1398
20230718,092600,536012970,14030,14020,14030,14020,1541
20230718,092500,514400270,14030,14030,14030,14000,2280
20230718,092400,482435880,14040,14010,14040,14010,808
20230718,092300,471112070,14010,13990,14020,13990,1141
20230718,092200,455128410,13990,14070,14070,13990,8892
20230718,092100,330486040,14070,14100,14100,14070,2839
20230718,092000,290516700,14090,14100,14100,14090,160
20230718,091900,288261730,14100,14090,14100,14090,701
20230718,091800,278381200,14090,14120,14120,14080,1074
20230718,091700,263233620,14110,14120,14130,14110,1029
20230718,091600,248707400,14120,14120,14130,14120,310
20230718,091500,244329900,14120,14200,14200,14120,40
20230718,091400,243763030,14200,14120,14200,14070,1584
20230718,091300,221438180,14100,14200,14200,14100,4099
20230718,091200,163438450,14200,14220,14250,14200,1218
20230718,091100,146140800,14210,14260,14260,14210,1173
20230718,091000,129441540,14260,14230,14260,14230,178
20230718,090900,126904690,14230,14210,14250,14210,313
20230718,090800,122450890,14220,14210,14250,14210,149
20230718,090700,120332970,14210,14270,14270,14210,560
20230718,090600,112362500,14290,14220,14290,14220,1828
20230718,090500,86332550,14210,14210,14220,14210,110
20230718,090400,84768490,14220,14210,14220,14210,427
20230718,090300,78699890,14210,14240,14280,14210,1209
20230718,090200,61487350,14220,14210,14220,14200,259
20230718,090100,57807360,14300,14160,14300,14140,1542
20230718,090000,35967410,14160,14160,14170,14160,2540