KissMeData/080160/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,194300,1713672990,15860,15860,15860,15860,3551
20230718,194200,1713672990,15860,15860,15860,15860,0
20230718,194100,1713672990,15860,15860,15860,15860,0
20230718,194000,1713672990,15860,15860,15860,15860,0
20230718,193900,1713672990,15860,15860,15860,15860,0
20230718,193800,1713672990,15860,15860,15860,15860,0
20230718,193700,1713672990,15860,15860,15860,15860,0
20230718,193600,1713672990,15860,15860,15860,15860,0
20230718,193500,1713672990,15860,15860,15860,15860,0
20230718,193400,1713672990,15860,15860,15860,15860,0
20230718,193300,1713672990,15860,15860,15860,15860,0
20230718,193200,1713672990,15860,15860,15860,15860,0
20230718,193100,1713672990,15860,15860,15860,15860,0
20230718,193000,1713672990,15860,15860,15860,15860,0
20230718,192900,1713672990,15860,15860,15860,15860,0
20230718,192800,1713672990,15860,15860,15860,15860,0
20230718,192700,1713672990,15860,15860,15860,15860,0
20230718,192600,1713672990,15860,15860,15860,15860,0
20230718,192500,1713672990,15860,15860,15860,15860,0
20230718,192400,1713672990,15860,15860,15860,15860,0
20230718,192300,1713672990,15860,15860,15860,15860,0
20230718,192200,1713672990,15860,15860,15860,15860,0
20230718,192100,1713672990,15860,15860,15860,15860,0
20230718,192000,1713672990,15860,15860,15860,15860,0
20230718,191900,1713672990,15860,15860,15860,15860,0
20230718,191800,1713672990,15860,15860,15860,15860,0
20230718,191700,1713672990,15860,15860,15860,15860,0
20230718,191600,1713672990,15860,15860,15860,15860,0
20230718,191500,1713672990,15860,15860,15860,15860,0
20230718,191400,1713672990,15860,15860,15860,15860,0
20230718,191300,1713672990,15860,15860,15860,15860,3551
20230718,191200,1713672990,15860,15860,15860,15860,0
20230718,191100,1713672990,15860,15860,15860,15860,0
20230718,191000,1713672990,15860,15860,15860,15860,0
20230718,190900,1713672990,15860,15860,15860,15860,0
20230718,190800,1713672990,15860,15860,15860,15860,0
20230718,190700,1713672990,15860,15860,15860,15860,0
20230718,190600,1713672990,15860,15860,15860,15860,0
20230718,190500,1713672990,15860,15860,15860,15860,0
20230718,190400,1713672990,15860,15860,15860,15860,0
20230718,190300,1713672990,15860,15860,15860,15860,0
20230718,190200,1713672990,15860,15860,15860,15860,0
20230718,190100,1713672990,15860,15860,15860,15860,0
20230718,190000,1713672990,15860,15860,15860,15860,0
20230718,185900,1713672990,15860,15860,15860,15860,0
20230718,185800,1713672990,15860,15860,15860,15860,0
20230718,185700,1713672990,15860,15860,15860,15860,0
20230718,185600,1713672990,15860,15860,15860,15860,0
20230718,185500,1713672990,15860,15860,15860,15860,0
20230718,185400,1713672990,15860,15860,15860,15860,0
20230718,185300,1713672990,15860,15860,15860,15860,0
20230718,185200,1713672990,15860,15860,15860,15860,0
20230718,185100,1713672990,15860,15860,15860,15860,0
20230718,185000,1713672990,15860,15860,15860,15860,0
20230718,184900,1713672990,15860,15860,15860,15860,0
20230718,184800,1713672990,15860,15860,15860,15860,0
20230718,184700,1713672990,15860,15860,15860,15860,0
20230718,184600,1713672990,15860,15860,15860,15860,0
20230718,184500,1713672990,15860,15860,15860,15860,0
20230718,184400,1713672990,15860,15860,15860,15860,0
20230718,184300,1713672990,15860,15860,15860,15860,3551
20230718,184200,1713672990,15860,15860,15860,15860,0
20230718,184100,1713672990,15860,15860,15860,15860,0
20230718,184000,1713672990,15860,15860,15860,15860,0
20230718,183900,1713672990,15860,15860,15860,15860,0
20230718,183800,1713672990,15860,15860,15860,15860,0
20230718,183700,1713672990,15860,15860,15860,15860,0
20230718,183600,1713672990,15860,15860,15860,15860,0
20230718,183500,1713672990,15860,15860,15860,15860,0
20230718,183400,1713672990,15860,15860,15860,15860,0
20230718,183300,1713672990,15860,15860,15860,15860,0
20230718,183200,1713672990,15860,15860,15860,15860,0
20230718,183100,1713672990,15860,15860,15860,15860,0
20230718,183000,1713672990,15860,15860,15860,15860,0
20230718,182900,1713672990,15860,15860,15860,15860,0
20230718,182800,1713672990,15860,15860,15860,15860,0
20230718,182700,1713672990,15860,15860,15860,15860,0
20230718,182600,1713672990,15860,15860,15860,15860,0
20230718,182500,1713672990,15860,15860,15860,15860,0
20230718,182400,1713672990,15860,15860,15860,15860,0
20230718,182300,1713672990,15860,15860,15860,15860,0
20230718,182200,1713672990,15860,15860,15860,15860,0
20230718,182100,1713672990,15860,15860,15860,15860,0
20230718,182000,1713672990,15860,15860,15860,15860,0
20230718,181900,1713672990,15860,15860,15860,15860,0
20230718,181800,1713672990,15860,15860,15860,15860,0
20230718,181700,1713672990,15860,15860,15860,15860,0
20230718,181600,1713672990,15860,15860,15860,15860,0
20230718,181500,1713672990,15860,15860,15860,15860,0
20230718,181400,1713672990,15860,15860,15860,15860,0
20230718,181300,1713672990,15860,15860,15860,15860,3551
20230718,181200,1713672990,15860,15860,15860,15860,0
20230718,181100,1713672990,15860,15860,15860,15860,0
20230718,181000,1713672990,15860,15860,15860,15860,0
20230718,180900,1713672990,15860,15860,15860,15860,0
20230718,180800,1713672990,15860,15860,15860,15860,0
20230718,180700,1713672990,15860,15860,15860,15860,0
20230718,180600,1713672990,15860,15860,15860,15860,0
20230718,180500,1713672990,15860,15860,15860,15860,0
20230718,180400,1713672990,15860,15860,15860,15860,0
20230718,180300,1713672990,15860,15860,15860,15860,0
20230718,180200,1713672990,15860,15860,15860,15860,0
20230718,180100,1713672990,15860,15860,15860,15860,0
20230718,180000,1713672990,15860,15860,15860,15860,0
20230718,175900,1713672990,15860,15860,15860,15860,0
20230718,175800,1713672990,15860,15860,15860,15860,0
20230718,175700,1713672990,15860,15860,15860,15860,0
20230718,175600,1713672990,15860,15860,15860,15860,0
20230718,175500,1713672990,15860,15860,15860,15860,0
20230718,175400,1713672990,15860,15860,15860,15860,0
20230718,175300,1713672990,15860,15860,15860,15860,0
20230718,175200,1713672990,15860,15860,15860,15860,0
20230718,175100,1713672990,15860,15860,15860,15860,0
20230718,175000,1713672990,15860,15860,15860,15860,0
20230718,174900,1713672990,15860,15860,15860,15860,0
20230718,174800,1713672990,15860,15860,15860,15860,0
20230718,174700,1713672990,15860,15860,15860,15860,0
20230718,174600,1713672990,15860,15860,15860,15860,0
20230718,174500,1713672990,15860,15860,15860,15860,0
20230718,174400,1713672990,15860,15860,15860,15860,0
20230718,174300,1713672990,15860,15860,15860,15860,3551
20230718,174200,1713672990,15860,15860,15860,15860,0
20230718,174100,1713672990,15860,15860,15860,15860,0
20230718,174000,1713672990,15860,15860,15860,15860,0
20230718,173900,1713672990,15860,15860,15860,15860,0
20230718,173800,1713672990,15860,15860,15860,15860,0
20230718,173700,1713672990,15860,15860,15860,15860,0
20230718,173600,1713672990,15860,15860,15860,15860,0
20230718,173500,1713672990,15860,15860,15860,15860,0
20230718,173400,1713672990,15860,15860,15860,15860,0
20230718,173300,1713672990,15860,15860,15860,15860,0
20230718,173200,1713672990,15860,15860,15860,15860,0
20230718,173100,1713672990,15860,15860,15860,15860,0
20230718,173000,1713672990,15860,15860,15860,15860,0
20230718,172900,1713672990,15860,15860,15860,15860,0
20230718,172800,1713672990,15860,15860,15860,15860,0
20230718,172700,1713672990,15860,15860,15860,15860,0
20230718,172600,1713672990,15860,15860,15860,15860,0
20230718,172500,1713672990,15860,15860,15860,15860,0
20230718,172400,1713672990,15860,15860,15860,15860,0
20230718,172300,1713672990,15860,15860,15860,15860,0
20230718,172200,1713672990,15860,15860,15860,15860,0
20230718,172100,1713672990,15860,15860,15860,15860,0
20230718,172000,1713672990,15860,15860,15860,15860,0
20230718,171900,1713672990,15860,15860,15860,15860,0
20230718,171800,1713672990,15860,15860,15860,15860,0
20230718,171700,1713672990,15860,15860,15860,15860,0
20230718,171600,1713672990,15860,15860,15860,15860,0
20230718,171500,1713672990,15860,15860,15860,15860,0
20230718,171400,1713672990,15860,15860,15860,15860,0
20230718,171300,1713672990,15860,15860,15860,15860,3551
20230718,171200,1713672990,15860,15860,15860,15860,0
20230718,171100,1713672990,15860,15860,15860,15860,0
20230718,171000,1713672990,15860,15860,15860,15860,0
20230718,170900,1713672990,15860,15860,15860,15860,0
20230718,170800,1713672990,15860,15860,15860,15860,0
20230718,170700,1713672990,15860,15860,15860,15860,0
20230718,170600,1713672990,15860,15860,15860,15860,0
20230718,170500,1713672990,15860,15860,15860,15860,0
20230718,170400,1713672990,15860,15860,15860,15860,0
20230718,170300,1713672990,15860,15860,15860,15860,0
20230718,170200,1713672990,15860,15860,15860,15860,0
20230718,170100,1713672990,15860,15860,15860,15860,0
20230718,170000,1713672990,15860,15860,15860,15860,0
20230718,165900,1713672990,15860,15860,15860,15860,0
20230718,165800,1713672990,15860,15860,15860,15860,0
20230718,165700,1713672990,15860,15860,15860,15860,0
20230718,165600,1713672990,15860,15860,15860,15860,0
20230718,165500,1713672990,15860,15860,15860,15860,0
20230718,165400,1713672990,15860,15860,15860,15860,0
20230718,165300,1713672990,15860,15860,15860,15860,0
20230718,165200,1713672990,15860,15860,15860,15860,0
20230718,165100,1713672990,15860,15860,15860,15860,0
20230718,165000,1713672990,15860,15860,15860,15860,0
20230718,164900,1713672990,15860,15860,15860,15860,0
20230718,164800,1713672990,15860,15860,15860,15860,0
20230718,164700,1713672990,15860,15860,15860,15860,0
20230718,164600,1713672990,15860,15860,15860,15860,0
20230718,164500,1713672990,15860,15860,15860,15860,0
20230718,164400,1713672990,15860,15860,15860,15860,0
20230718,164300,1713672990,15860,15860,15860,15860,3551
20230718,164200,1713672990,15860,15860,15860,15860,0
20230718,164100,1713672990,15860,15860,15860,15860,0
20230718,164000,1713672990,15860,15860,15860,15860,0
20230718,163900,1713672990,15860,15860,15860,15860,0
20230718,163800,1713672990,15860,15860,15860,15860,0
20230718,163700,1713672990,15860,15860,15860,15860,0
20230718,163600,1713672990,15860,15860,15860,15860,0
20230718,163500,1713672990,15860,15860,15860,15860,0
20230718,163400,1713672990,15860,15860,15860,15860,0
20230718,163300,1713672990,15860,15860,15860,15860,0
20230718,163200,1713672990,15860,15860,15860,15860,0
20230718,163100,1713672990,15860,15860,15860,15860,0
20230718,163000,1713672990,15860,15860,15860,15860,0
20230718,162900,1713672990,15860,15860,15860,15860,0
20230718,162800,1713672990,15860,15860,15860,15860,0
20230718,162700,1713672990,15860,15860,15860,15860,0
20230718,162600,1713672990,15860,15860,15860,15860,0
20230718,162500,1713672990,15860,15860,15860,15860,0
20230718,162400,1713672990,15860,15860,15860,15860,0
20230718,162300,1713672990,15860,15860,15860,15860,0
20230718,162200,1713672990,15860,15860,15860,15860,0
20230718,162100,1713672990,15860,15860,15860,15860,0
20230718,162000,1713672990,15860,15860,15860,15860,0
20230718,161900,1713672990,15860,15860,15860,15860,0
20230718,161800,1713672990,15860,15860,15860,15860,0
20230718,161700,1713672990,15860,15860,15860,15860,0
20230718,161600,1713672990,15860,15860,15860,15860,0
20230718,161500,1713672990,15860,15860,15860,15860,0
20230718,161400,1713672990,15860,15860,15860,15860,0
20230718,161300,1713672990,15860,15860,15860,15860,3551
20230718,161200,1713672990,15860,15860,15860,15860,0
20230718,161100,1713672990,15860,15860,15860,15860,0
20230718,161000,1713672990,15860,15860,15860,15860,0
20230718,160900,1713672990,15860,15860,15860,15860,0
20230718,160800,1713672990,15860,15860,15860,15860,0
20230718,160700,1713672990,15860,15860,15860,15860,0
20230718,160600,1713672990,15860,15860,15860,15860,0
20230718,160500,1713672990,15860,15860,15860,15860,0
20230718,160400,1713672990,15860,15860,15860,15860,0
20230718,160300,1713672990,15860,15860,15860,15860,0
20230718,160200,1713672990,15860,15860,15860,15860,0
20230718,160100,1713672990,15860,15860,15860,15860,0
20230718,160000,1713672990,15860,15860,15860,15860,0
20230718,155900,1713672990,15860,15860,15860,15860,0
20230718,155800,1713672990,15860,15860,15860,15860,0
20230718,155700,1713672990,15860,15860,15860,15860,0
20230718,155600,1713672990,15860,15860,15860,15860,0
20230718,155500,1713672990,15860,15860,15860,15860,0
20230718,155400,1713672990,15860,15860,15860,15860,0
20230718,155300,1713672990,15860,15860,15860,15860,0
20230718,155200,1713672990,15860,15860,15860,15860,0
20230718,155100,1713672990,15860,15860,15860,15860,0
20230718,155000,1713672990,15860,15860,15860,15860,0
20230718,154900,1713672990,15860,15860,15860,15860,0
20230718,154800,1713672990,15860,15860,15860,15860,0
20230718,154700,1713672990,15860,15860,15860,15860,0
20230718,154600,1713672990,15860,15860,15860,15860,0
20230718,154500,1713672990,15860,15860,15860,15860,0
20230718,154400,1713672990,15860,15860,15860,15860,0
20230718,154300,1713672990,15860,15860,15860,15860,3551
20230718,154200,1713672990,15860,15860,15860,15860,0
20230718,154100,1713672990,15860,15860,15860,15860,0
20230718,154000,1713672990,15860,15860,15860,15860,0
20230718,153900,1713672990,15860,15860,15860,15860,0
20230718,153800,1713672990,15860,15860,15860,15860,0
20230718,153700,1713672990,15860,15860,15860,15860,0
20230718,153600,1713672990,15860,15860,15860,15860,0
20230718,153500,1713672990,15860,15860,15860,15860,0
20230718,153400,1713672990,15860,15860,15860,15860,0
20230718,153300,1713672990,15860,15860,15860,15860,0
20230718,153200,1713672990,15860,15860,15860,15860,0
20230718,153100,1713672990,15860,15860,15860,15860,0
20230718,153000,1713672990,15860,15860,15860,15860,3551
20230718,152900,1657354130,15870,15870,15870,15870,0
20230718,152800,1657354130,15870,15870,15870,15870,0
20230718,152700,1657354130,15870,15870,15870,15870,0
20230718,152600,1657354130,15870,15870,15870,15870,0
20230718,152500,1657354130,15870,15870,15870,15870,0
20230718,152400,1657354130,15870,15870,15870,15870,0
20230718,152300,1657354130,15870,15870,15870,15870,0
20230718,152200,1657354130,15870,15870,15870,15870,0
20230718,152100,1657354130,15870,15870,15870,15870,0
20230718,152000,1657354130,15870,15870,15870,15870,0
20230718,151900,1657354130,15870,15870,15870,15860,537
20230718,151800,1648833040,15870,15860,15870,15860,284
20230718,151700,1644328420,15870,15860,15870,15860,211
20230718,151600,1640981290,15870,15860,15870,15860,200
20230718,151500,1637809240,15860,15870,15870,15860,3091
20230718,151400,1588758500,15870,15870,15880,15870,305
20230718,151300,1583917950,15880,15880,15880,15870,73
20230718,151200,1582759030,15880,15870,15880,15870,160
20230718,151100,1580218550,15880,15880,15880,15880,380
20230718,151000,1574184150,15890,15880,15890,15880,472
20230718,150900,1566688230,15900,15900,15900,15890,365
20230718,150800,1560887520,15900,15890,15900,15890,362
20230718,150700,1555135230,15890,15880,15890,15880,202
20230718,150600,1551927440,15880,15880,15880,15880,129
20230718,150500,1549878920,15880,15880,15880,15880,30
20230718,150400,1549402520,15880,15870,15880,15870,442
20230718,150300,1542387880,15870,15880,15880,15870,325
20230718,150200,1537226890,15880,15880,15880,15880,52
20230718,150100,1536401130,15880,15880,15880,15880,1
20230718,150000,1536385250,15880,15880,15880,15880,504
20230718,145900,1528381730,15880,15880,15880,15880,0
20230718,145800,1528381730,15880,15880,15880,15880,75
20230718,145700,1527190730,15880,15880,15880,15880,5
20230718,145600,1527111330,15870,15870,15870,15870,1
20230718,145500,1527095460,15880,15880,15880,15880,28
20230718,145400,1526650820,15880,15880,15880,15880,1
20230718,145300,1526634940,15870,15870,15870,15870,0
20230718,145200,1526634940,15870,15870,15880,15870,371
20230718,145100,1520747120,15870,15870,15870,15870,0
20230718,145000,1520747120,15870,15870,15870,15870,5
20230718,144900,1520667770,15880,15880,15880,15880,0
20230718,144800,1520667770,15880,15870,15880,15870,132
20230718,144700,1518571810,15870,15870,15870,15870,0
20230718,144600,1518571810,15870,15870,15870,15870,0
20230718,144500,1518571810,15870,15870,15870,15870,0
20230718,144400,1518571810,15870,15870,15870,15870,0
20230718,144300,1518571810,15870,15870,15870,15870,22
20230718,144200,1518222670,15870,15870,15870,15870,10
20230718,144100,1518063970,15880,15870,15880,15870,115
20230718,144000,1516238780,15870,15870,15870,15870,58
20230718,143900,1515318320,15870,15870,15870,15870,35
20230718,143800,1514762870,15870,15870,15870,15870,139
20230718,143700,1512556940,15870,15870,15870,15870,129
20230718,143600,1510509710,15870,15860,15870,15860,182
20230718,143500,1507621380,15870,15870,15870,15870,76
20230718,143400,1506415260,15860,15860,15860,15860,202
20230718,143300,1503211540,15860,15870,15870,15860,36
20230718,143200,1502640490,15870,15870,15870,15870,100
20230718,143100,1501053490,15870,15870,15870,15870,35
20230718,143000,1500498040,15870,15860,15870,15860,105
20230718,142900,1498832010,15860,15860,15870,15860,195
20230718,142800,1495739030,15870,15870,15870,15870,192
20230718,142700,1492691990,15870,15880,15880,15870,88
20230718,142600,1491295330,15870,15870,15870,15870,158
20230718,142500,1488787870,15870,15880,15880,15870,56
20230718,142400,1487899100,15880,15870,15880,15870,91
20230718,142300,1486454820,15870,15880,15880,15870,100
20230718,142200,1484867290,15880,15880,15880,15870,678
20230718,142100,1474101260,15870,15870,15870,15870,157
20230718,142000,1471609670,15870,15870,15870,15870,118
20230718,141900,1469737010,15870,15870,15880,15870,220
20230718,141800,1466245050,15870,15870,15870,15870,109
20230718,141700,1464515220,15870,15870,15870,15870,469
20230718,141600,1457072190,15870,15870,15870,15870,69
20230718,141500,1455977160,15870,15880,15880,15870,93
20230718,141400,1454501050,15870,15870,15870,15870,389
20230718,141300,1448327620,15880,15870,15880,15870,298
20230718,141200,1443596860,15880,15870,15880,15870,87
20230718,141100,1442215970,15870,15870,15870,15870,175
20230718,141000,1439438720,15870,15880,15880,15870,54
20230718,140900,1438581720,15880,15870,15880,15870,81
20230718,140800,1437296230,15870,15870,15870,15870,132
20230718,140700,1435201390,15870,15870,15870,15870,289
20230718,140600,1430614960,15880,15870,15880,15870,81
20230718,140500,1429329410,15870,15880,15880,15870,69
20230718,140400,1428234240,15880,15880,15880,15880,200
20230718,140300,1425058240,15890,15880,15890,15880,77
20230718,140200,1423835450,15890,15890,15890,15890,83
20230718,140100,1422516580,15890,15890,15890,15890,45
20230718,140000,1421801530,15890,15880,15890,15880,81
20230718,135900,1420515190,15880,15880,15880,15880,298
20230718,135800,1415782950,15870,15870,15880,15870,275
20230718,135700,1411417220,15870,15870,15870,15870,69
20230718,135600,1410322190,15870,15870,15880,15870,149
20230718,135500,1407957540,15870,15870,15870,15870,377
20230718,135400,1401974550,15870,15870,15870,15860,545
20230718,135300,1393326140,15870,15870,15870,15860,1667
20230718,135200,1366879150,15870,15870,15870,15870,127
20230718,135100,1364863660,15880,15880,15880,15870,194
20230718,135000,1361783670,15870,15880,15880,15870,154
20230718,134900,1359338690,15870,15870,15870,15870,168
20230718,134800,1356672530,15880,15870,15880,15870,79
20230718,134700,1355418790,15870,15870,15870,15870,50
20230718,134600,1354625290,15870,15870,15880,15870,320
20230718,134500,1349545890,15870,15870,15880,15870,252
20230718,134400,1345546640,15870,15860,15870,15860,274
20230718,134300,1341199000,15860,15870,15880,15860,504
20230718,134200,1333198000,15870,15880,15880,15870,502
20230718,134100,1325227700,15870,15870,15870,15860,985
20230718,134000,1309596330,15870,15860,15870,15860,189
20230718,133900,1306598170,15870,15860,15870,15860,130
20230718,133800,1304536170,15870,15870,15870,15860,136
20230718,133700,1302378490,15870,15870,15870,15870,559
20230718,133600,1293507160,15870,15870,15880,15870,410
20230718,133500,1286998020,15870,15870,15870,15870,57
20230718,133400,1286093430,15870,15870,15870,15870,127
20230718,133300,1284077940,15870,15870,15870,15870,952
20230718,133200,1268969700,15870,15870,15870,15870,683
20230718,133100,1258130490,15870,15870,15870,15870,81
20230718,133000,1256845020,15870,15880,15890,15870,1215
20230718,132900,1237551260,15880,15890,15890,15880,130
20230718,132800,1235486850,15880,15880,15880,15880,179
20230718,132700,1232644330,15880,15880,15880,15880,151
20230718,132600,1230246450,15880,15880,15880,15880,380
20230718,132500,1224212050,15880,15890,15890,15880,85
20230718,132400,1222862150,15880,15890,15890,15880,1460
20230718,132300,1199663270,15890,15890,15890,15890,47
20230718,132200,1198916440,15900,15900,15900,15890,1745
20230718,132100,1171173740,15900,15910,15910,15900,403
20230718,132000,1164762480,15910,15920,15920,15910,463
20230718,131900,1157395290,15910,15910,15910,15910,83
20230718,131800,1156074760,15910,15910,15940,15910,119
20230718,131700,1154181440,15910,15910,15910,15910,57
20230718,131600,1153274570,15910,15910,15910,15910,64
20230718,131500,1152256330,15910,15910,15920,15910,237
20230718,131400,1148484550,15920,15920,15920,15920,50
20230718,131300,1147688550,15920,15920,15920,15920,29
20230718,131200,1147226870,15910,15910,15910,15910,398
20230718,131100,1140894690,15910,15910,15910,15910,265
20230718,131000,1136678540,15910,15910,15910,15910,1
20230718,130900,1136662630,15910,15910,15910,15910,101
20230718,130800,1135055720,15910,15910,15910,15910,0
20230718,130700,1135055720,15910,15910,15910,15910,12
20230718,130600,1134864800,15910,15910,15910,15910,1
20230718,130500,1134848890,15910,15910,15910,15910,0
20230718,130400,1134848890,15910,15910,15910,15910,5
20230718,130300,1134769340,15910,15910,15910,15910,60
20230718,130200,1133814740,15900,15900,15900,15900,0
20230718,130100,1133814740,15900,15900,15900,15900,32
20230718,130000,1133305940,15910,15910,15910,15910,32
20230718,125900,1132796820,15910,15910,15910,15910,100
20230718,125800,1131205820,15900,15900,15910,15900,233
20230718,125700,1127499120,15910,15910,15910,15910,17
20230718,125600,1127228650,15910,15910,15910,15900,132
20230718,125500,1125129530,15910,15910,15910,15910,15
20230718,125400,1124890880,15910,15900,15910,15900,472
20230718,125300,1117383580,15900,15900,15900,15900,104
20230718,125200,1115729980,15900,15900,15900,15900,7
20230718,125100,1115618680,15910,15910,15910,15910,24
20230718,125000,1115236840,15910,15910,15910,15910,0
20230718,124900,1115236840,15910,15920,15920,15910,256
20230718,124800,1111163160,15920,15920,15920,15920,2
20230718,124700,1111131320,15920,15920,15920,15920,1
20230718,124600,1111115400,15920,15920,15920,15920,0
20230718,124500,1111115400,15920,15920,15920,15920,0
20230718,124400,1111115400,15920,15920,15920,15920,10
20230718,124300,1110956200,15910,15900,15910,15900,60
20230718,124200,1110001710,15900,15910,15910,15900,99
20230718,124100,1108427510,15910,15910,15910,15910,64
20230718,124000,1107409270,15910,15910,15910,15910,2
20230718,123900,1107377450,15910,15910,15910,15910,3
20230718,123800,1107329720,15910,15890,15910,15890,448
20230718,123700,1100209480,15890,15880,15890,15880,304
20230718,123600,1095379950,15880,15900,15910,15880,4524
20230718,123500,1023451800,15900,15900,15900,15900,42
20230718,123400,1022784000,15900,15900,15900,15900,0
20230718,123300,1022784000,15900,15900,15900,15900,65
20230718,123200,1021750500,15900,15910,15910,15900,51
20230718,123100,1020939590,15910,15910,15910,15910,0
20230718,123000,1020939590,15910,15900,15910,15900,251
20230718,122900,1016947680,15900,15910,15910,15900,96
20230718,122800,1015421180,15900,15910,15910,15900,1169
20230718,122700,996823190,15910,15910,15910,15910,0
20230718,122600,996823190,15910,15910,15920,15910,61
20230718,122500,995852650,15910,15920,15920,15910,35
20230718,122400,995295600,15910,15910,15920,15910,159
20230718,122300,992765530,15920,15920,15920,15920,1
20230718,122200,992749610,15920,15920,15920,15920,5
20230718,122100,992670010,15910,15920,15920,15910,304
20230718,122000,987830650,15910,15910,15910,15910,80
20230718,121900,986557850,15910,15920,15920,15910,33
20230718,121800,986032810,15920,15910,15920,15910,4
20230718,121700,985969160,15910,15910,15910,15910,64
20230718,121600,984950920,15920,15920,15920,15920,200
20230718,121500,981766920,15910,15910,15920,15910,854
20230718,121400,968174250,15920,15920,15920,15920,69
20230718,121300,967075770,15920,15910,15920,15910,79
20230718,121200,965818740,15920,15930,15930,15920,1268
20230718,121100,945628710,15930,15930,15930,15930,191
20230718,121000,942586080,15930,15930,15930,15930,62
20230718,120900,941598420,15930,15930,15930,15930,32
20230718,120800,941088660,15930,15930,15930,15930,48
20230718,120700,940324020,15930,15930,15930,15930,32
20230718,120600,939814260,15930,15930,15930,15930,284
20230718,120500,935290140,15930,15930,15930,15930,67
20230718,120400,934222830,15930,15930,15930,15930,151
20230718,120300,931817400,15930,15930,15930,15930,10
20230718,120200,931658100,15930,15930,15930,15930,1374
20230718,120100,909770280,15940,15940,15940,15940,0
20230718,120000,909770280,15940,15940,15940,15940,14
20230718,115900,909547120,15940,15940,15940,15940,4
20230718,115800,909483360,15940,15940,15940,15940,1037
20230718,115700,892953580,15940,15940,15940,15940,0
20230718,115600,892953580,15940,15940,15940,15940,0
20230718,115500,892953580,15940,15940,15940,15940,1
20230718,115400,892937640,15950,15950,15950,15950,445
20230718,115300,885839890,15950,15950,15950,15950,0
20230718,115200,885839890,15950,15950,15950,15950,0
20230718,115100,885839890,15950,15960,15960,15950,77
20230718,115000,884611040,15950,15960,15960,15950,105
20230718,114900,882935290,15960,15960,15960,15960,87
20230718,114800,881546770,15960,15950,15960,15950,361
20230718,114700,875786430,15950,15950,15950,15950,254
20230718,114600,871735130,15950,15940,15950,15940,59
20230718,114500,870794620,15950,15950,15950,15950,7
20230718,114400,870682970,15940,15940,15940,15940,563
20230718,114300,861708750,15940,15940,15940,15940,29
20230718,114200,861246490,15940,15940,15940,15940,73
20230718,114100,860082870,15940,15940,15940,15940,0
20230718,114000,860082870,15940,15940,15940,15940,27
20230718,113900,859652490,15950,15950,15950,15950,509
20230718,113800,851533940,15950,15940,15950,15940,176
20230718,113700,848727760,15950,15950,15950,15950,24
20230718,113600,848344960,15950,15950,15950,15950,148
20230718,113500,845984360,15950,15950,15950,15950,10
20230718,113400,845824860,15950,15960,15960,15950,176
20230718,113300,843017650,15960,15960,15960,15960,401
20230718,113200,836617690,15950,15950,15950,15950,50
20230718,113100,835820190,15950,15950,15950,15950,0
20230718,113000,835820190,15950,15950,15950,15950,38
20230718,112900,835214090,15950,15970,15970,15950,182
20230718,112800,832309850,15970,15970,15970,15970,54
20230718,112700,831447470,15990,15990,15990,15990,0
20230718,112600,831447470,15990,15990,15990,15990,0
20230718,112500,831447470,15990,15970,15990,15970,1001
20230718,112400,815443860,15960,15960,15960,15960,142
20230718,112300,813177540,15960,15960,15960,15960,21
20230718,112200,812842380,15960,15950,15960,15950,337
20230718,112100,807467210,15940,15950,15950,15940,545
20230718,112000,798774910,15930,15940,15940,15930,1048
20230718,111900,782080260,15940,15930,15940,15930,1132
20230718,111800,764036220,15940,15940,15940,15940,82
20230718,111700,762729140,15940,15940,15940,15940,0
20230718,111600,762729140,15940,15940,15940,15940,82
20230718,111500,761422060,15940,15940,15940,15940,18
20230718,111400,761135140,15930,15940,15940,15930,127
20230718,111300,759111760,15940,15940,15940,15940,284
20230718,111200,754584800,15940,15940,15940,15940,42
20230718,111100,753915320,15940,15940,15940,15940,66
20230718,111000,752863280,15940,15940,15940,15930,61
20230718,110900,751891240,15930,15940,15940,15930,383
20230718,110800,745789830,15940,15940,15940,15940,77
20230718,110700,744562450,15940,15930,15940,15930,129
20230718,110600,742507180,15940,15940,15940,15940,474
20230718,110500,734951620,15950,15940,15950,15940,33
20230718,110400,734425570,15940,15940,15950,15940,623
20230718,110300,724494860,15940,15940,15950,15940,66
20230718,110200,723442760,15940,15950,15950,15940,450
20230718,110100,716268260,15940,15940,15940,15940,40
20230718,110000,715630660,15940,15940,15940,15940,2
20230718,105900,715598780,15950,15950,15950,15950,117
20230718,105800,713732630,15950,15940,15950,15940,52
20230718,105700,712903550,15940,15950,15950,15940,126
20230718,105600,710894720,15940,15950,15950,15940,180
20230718,105500,708025420,15940,15940,15950,15940,333
20230718,105400,702717390,15950,15950,15950,15950,20
20230718,105300,702398390,15950,15950,15950,15950,0
20230718,105200,702398390,15950,15950,15950,15950,31
20230718,105100,701903940,15950,15940,15950,15940,251
20230718,105000,697902950,15940,15940,15940,15940,0
20230718,104900,697902950,15940,15950,15950,15940,211
20230718,104800,694539300,15950,15950,15950,15950,10
20230718,104700,694379800,15950,15950,15950,15950,5
20230718,104600,694300050,15950,15950,15950,15950,16
20230718,104500,694044850,15940,15950,15950,15940,13
20230718,104400,693837510,15940,15940,15940,15940,50
20230718,104300,693040510,15940,15940,15940,15940,40
20230718,104200,692402910,15940,15930,15940,15930,57
20230718,104100,691494550,15930,15930,15930,15930,345
20230718,104000,685998700,15930,15950,15950,15930,887
20230718,103900,671862320,15950,15950,15950,15950,52
20230718,103800,671032920,15950,15940,15950,15940,384
20230718,103700,664908200,15940,15940,15940,15940,0
20230718,103600,664908200,15940,15940,15940,15940,61
20230718,103500,663935860,15940,15940,15940,15940,0
20230718,103400,663935860,15940,15940,15940,15940,70
20230718,103300,662820060,15930,15930,15930,15930,30
20230718,103200,662342160,15930,15930,15930,15930,623
20230718,103100,652417770,15930,15940,15940,15930,344
20230718,103000,646936830,15950,15940,15950,15930,312
20230718,102900,641965400,15940,15950,15950,15930,197
20230718,102800,638826140,15940,15940,15950,15930,713
20230718,102700,627459840,15930,15950,15950,15930,940
20230718,102600,612479600,15950,15950,15950,15950,274
20230718,102500,608109300,15950,15970,15970,15950,304
20230718,102400,603258200,15970,15970,15970,15960,150
20230718,102300,600863010,15970,15970,15980,15970,14
20230718,102200,600639410,15960,15950,15960,15950,58
20230718,102100,599714300,15940,15930,15940,15930,482
20230718,102000,592031580,15940,15940,15940,15940,45
20230718,101900,591314280,15940,15940,15950,15940,34
20230718,101800,590772310,15940,15970,15970,15940,805
20230718,101700,577929120,15970,15990,15990,15970,747
20230718,101600,565993330,16000,16000,16000,15990,159
20230718,101500,563449650,16010,16000,16010,15990,81
20230718,101400,562154060,16000,16000,16000,16000,0
20230718,101300,562154060,16000,16000,16000,16000,195
20230718,101200,559034060,16000,16000,16000,16000,300
20230718,101100,554234060,16000,16000,16000,16000,100
20230718,101000,552634060,15990,15990,15990,15990,30
20230718,100900,552154360,15990,15990,15990,15990,37
20230718,100800,551562730,16000,15980,16000,15980,702
20230718,100700,540339740,15970,15980,15980,15970,20
20230718,100600,540020330,15970,15980,15980,15970,202
20230718,100500,536793210,15990,16020,16020,15990,835
20230718,100400,523433790,16020,16020,16020,16020,195
20230718,100300,520309890,16020,16020,16020,16020,511
20230718,100200,512123670,16030,16020,16030,16020,296
20230718,100100,507381740,16020,16010,16020,16000,1397
20230718,100000,485024260,16000,16010,16020,16000,692
20230718,095900,473949590,16010,16010,16010,16010,150
20230718,095800,471548090,16010,16020,16020,16010,33
20230718,095700,471019750,16010,16010,16010,16000,85
20230718,095600,469659000,16010,16020,16020,16000,2099
20230718,095500,436050630,16010,16050,16050,16010,302
20230718,095400,431211140,16030,16020,16030,16020,906
20230718,095300,416693920,16010,16020,16020,16010,332
20230718,095200,411378500,16010,16030,16030,16010,543
20230718,095100,402679710,16030,16030,16030,16030,438
20230718,095000,395658570,16030,16030,16030,16030,0
20230718,094900,395658570,16030,16030,16030,16030,242
20230718,094800,391779310,16030,16030,16030,16030,192
20230718,094700,388701550,16030,16030,16030,16030,691
20230718,094600,377624820,16030,16070,16070,16020,859
20230718,094500,363857840,16070,16010,16100,16010,892
20230718,094400,349515730,16000,16010,16010,16000,289
20230718,094300,344888940,16000,16050,16080,16000,3995
20230718,094200,280859750,16040,16040,16040,16040,56
20230718,094100,279961510,16050,16050,16050,16050,10
20230718,094000,279801010,16050,16080,16080,16050,655
20230718,093900,269278660,16080,16080,16080,16080,20
20230718,093800,268957060,16070,16070,16080,16070,200
20230718,093700,265742760,16080,16070,16080,16070,191
20230718,093600,262673280,16070,16080,16090,16070,99
20230718,093500,261081450,16090,16100,16100,16080,196
20230718,093400,257927740,16080,16070,16090,16070,1291
20230718,093300,237177800,16080,16120,16120,16070,2757
20230718,093200,192815560,16120,16120,16120,16120,265
20230718,093100,188543760,16120,16140,16140,16120,224
20230718,093000,184931620,16140,16110,16140,16110,388
20230718,092900,178678980,16120,16140,16140,16120,503
20230718,092800,170565030,16130,16130,16130,16130,78
20230718,092700,169306890,16130,16130,16130,16130,277
20230718,092600,164838880,16130,16130,16130,16130,204
20230718,092500,161548360,16130,16130,16150,16130,109
20230718,092400,159789870,16130,16130,16130,16130,587
20230718,092300,150321560,16140,16140,16140,16140,137
20230718,092200,148110380,16140,16150,16150,16140,231
20230718,092100,144382020,16150,16150,16150,16140,82
20230718,092000,143058040,16150,16180,16180,16150,504
20230718,091900,134909170,16190,16190,16190,16190,2
20230718,091800,134876790,16190,16200,16200,16190,208
20230718,091700,131509170,16200,16210,16210,16200,351
20230718,091600,125821390,16280,16280,16280,16280,1
20230718,091500,125805110,16210,16290,16290,16210,117
20230718,091400,123908140,16200,16270,16270,16200,471
20230718,091300,116267070,16270,16270,16270,16270,22
20230718,091200,115909130,16280,16280,16280,16280,308
20230718,091100,110894890,16290,16300,16310,16280,483
20230718,091000,103023030,16280,16270,16300,16270,566
20230718,090900,93805050,16280,16260,16280,16250,162
20230718,090800,91169980,16250,16260,16270,16250,436
20230718,090700,84081990,16260,16240,16260,16240,266
20230718,090600,79759450,16240,16230,16250,16200,2547
20230718,090500,38389110,16230,16200,16230,16190,445
20230718,090400,31181680,16190,16170,16190,16170,143
20230718,090300,28867740,16180,16140,16180,16140,103
20230718,090200,27204210,16130,16130,16140,16110,208
20230718,090100,23850580,16100,16110,16150,16100,366
20230718,090000,17954150,16100,16290,16290,16080,1109