KissMeData/086710/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,194700,1915493470,9170,9170,9170,9170,2546
20230718,194600,1915493470,9170,9170,9170,9170,0
20230718,194500,1915493470,9170,9170,9170,9170,0
20230718,194400,1915493470,9170,9170,9170,9170,0
20230718,194300,1915493470,9170,9170,9170,9170,0
20230718,194200,1915493470,9170,9170,9170,9170,0
20230718,194100,1915493470,9170,9170,9170,9170,0
20230718,194000,1915493470,9170,9170,9170,9170,0
20230718,193900,1915493470,9170,9170,9170,9170,0
20230718,193800,1915493470,9170,9170,9170,9170,0
20230718,193700,1915493470,9170,9170,9170,9170,0
20230718,193600,1915493470,9170,9170,9170,9170,0
20230718,193500,1915493470,9170,9170,9170,9170,0
20230718,193400,1915493470,9170,9170,9170,9170,0
20230718,193300,1915493470,9170,9170,9170,9170,0
20230718,193200,1915493470,9170,9170,9170,9170,0
20230718,193100,1915493470,9170,9170,9170,9170,0
20230718,193000,1915493470,9170,9170,9170,9170,0
20230718,192900,1915493470,9170,9170,9170,9170,0
20230718,192800,1915493470,9170,9170,9170,9170,0
20230718,192700,1915493470,9170,9170,9170,9170,0
20230718,192600,1915493470,9170,9170,9170,9170,0
20230718,192500,1915493470,9170,9170,9170,9170,0
20230718,192400,1915493470,9170,9170,9170,9170,0
20230718,192300,1915493470,9170,9170,9170,9170,0
20230718,192200,1915493470,9170,9170,9170,9170,0
20230718,192100,1915493470,9170,9170,9170,9170,0
20230718,192000,1915493470,9170,9170,9170,9170,0
20230718,191900,1915493470,9170,9170,9170,9170,0
20230718,191800,1915493470,9170,9170,9170,9170,0
20230718,191700,1915493470,9170,9170,9170,9170,2546
20230718,191600,1915493470,9170,9170,9170,9170,0
20230718,191500,1915493470,9170,9170,9170,9170,0
20230718,191400,1915493470,9170,9170,9170,9170,0
20230718,191300,1915493470,9170,9170,9170,9170,0
20230718,191200,1915493470,9170,9170,9170,9170,0
20230718,191100,1915493470,9170,9170,9170,9170,0
20230718,191000,1915493470,9170,9170,9170,9170,0
20230718,190900,1915493470,9170,9170,9170,9170,0
20230718,190800,1915493470,9170,9170,9170,9170,0
20230718,190700,1915493470,9170,9170,9170,9170,0
20230718,190600,1915493470,9170,9170,9170,9170,0
20230718,190500,1915493470,9170,9170,9170,9170,0
20230718,190400,1915493470,9170,9170,9170,9170,0
20230718,190300,1915493470,9170,9170,9170,9170,0
20230718,190200,1915493470,9170,9170,9170,9170,0
20230718,190100,1915493470,9170,9170,9170,9170,0
20230718,190000,1915493470,9170,9170,9170,9170,0
20230718,185900,1915493470,9170,9170,9170,9170,0
20230718,185800,1915493470,9170,9170,9170,9170,0
20230718,185700,1915493470,9170,9170,9170,9170,0
20230718,185600,1915493470,9170,9170,9170,9170,0
20230718,185500,1915493470,9170,9170,9170,9170,0
20230718,185400,1915493470,9170,9170,9170,9170,0
20230718,185300,1915493470,9170,9170,9170,9170,0
20230718,185200,1915493470,9170,9170,9170,9170,0
20230718,185100,1915493470,9170,9170,9170,9170,0
20230718,185000,1915493470,9170,9170,9170,9170,0
20230718,184900,1915493470,9170,9170,9170,9170,0
20230718,184800,1915493470,9170,9170,9170,9170,0
20230718,184700,1915493470,9170,9170,9170,9170,2546
20230718,184600,1915493470,9170,9170,9170,9170,0
20230718,184500,1915493470,9170,9170,9170,9170,0
20230718,184400,1915493470,9170,9170,9170,9170,0
20230718,184300,1915493470,9170,9170,9170,9170,0
20230718,184200,1915493470,9170,9170,9170,9170,0
20230718,184100,1915493470,9170,9170,9170,9170,0
20230718,184000,1915493470,9170,9170,9170,9170,0
20230718,183900,1915493470,9170,9170,9170,9170,0
20230718,183800,1915493470,9170,9170,9170,9170,0
20230718,183700,1915493470,9170,9170,9170,9170,0
20230718,183600,1915493470,9170,9170,9170,9170,0
20230718,183500,1915493470,9170,9170,9170,9170,0
20230718,183400,1915493470,9170,9170,9170,9170,0
20230718,183300,1915493470,9170,9170,9170,9170,0
20230718,183200,1915493470,9170,9170,9170,9170,0
20230718,183100,1915493470,9170,9170,9170,9170,0
20230718,183000,1915493470,9170,9170,9170,9170,0
20230718,182900,1915493470,9170,9170,9170,9170,0
20230718,182800,1915493470,9170,9170,9170,9170,0
20230718,182700,1915493470,9170,9170,9170,9170,0
20230718,182600,1915493470,9170,9170,9170,9170,0
20230718,182500,1915493470,9170,9170,9170,9170,0
20230718,182400,1915493470,9170,9170,9170,9170,0
20230718,182300,1915493470,9170,9170,9170,9170,0
20230718,182200,1915493470,9170,9170,9170,9170,0
20230718,182100,1915493470,9170,9170,9170,9170,0
20230718,182000,1915493470,9170,9170,9170,9170,0
20230718,181900,1915493470,9170,9170,9170,9170,0
20230718,181800,1915493470,9170,9170,9170,9170,0
20230718,181700,1915493470,9170,9170,9170,9170,2546
20230718,181600,1915493470,9170,9170,9170,9170,0
20230718,181500,1915493470,9170,9170,9170,9170,0
20230718,181400,1915493470,9170,9170,9170,9170,0
20230718,181300,1915493470,9170,9170,9170,9170,0
20230718,181200,1915493470,9170,9170,9170,9170,0
20230718,181100,1915493470,9170,9170,9170,9170,0
20230718,181000,1915493470,9170,9170,9170,9170,0
20230718,180900,1915493470,9170,9170,9170,9170,0
20230718,180800,1915493470,9170,9170,9170,9170,0
20230718,180700,1915493470,9170,9170,9170,9170,0
20230718,180600,1915493470,9170,9170,9170,9170,0
20230718,180500,1915493470,9170,9170,9170,9170,0
20230718,180400,1915493470,9170,9170,9170,9170,0
20230718,180300,1915493470,9170,9170,9170,9170,0
20230718,180200,1915493470,9170,9170,9170,9170,0
20230718,180100,1915493470,9170,9170,9170,9170,0
20230718,180000,1915493470,9170,9170,9170,9170,0
20230718,175900,1915493470,9170,9170,9170,9170,0
20230718,175800,1915493470,9170,9170,9170,9170,0
20230718,175700,1915493470,9170,9170,9170,9170,0
20230718,175600,1915493470,9170,9170,9170,9170,0
20230718,175500,1915493470,9170,9170,9170,9170,0
20230718,175400,1915493470,9170,9170,9170,9170,0
20230718,175300,1915493470,9170,9170,9170,9170,0
20230718,175200,1915493470,9170,9170,9170,9170,0
20230718,175100,1915493470,9170,9170,9170,9170,0
20230718,175000,1915493470,9170,9170,9170,9170,0
20230718,174900,1915493470,9170,9170,9170,9170,0
20230718,174800,1915493470,9170,9170,9170,9170,0
20230718,174700,1915493470,9170,9170,9170,9170,2546
20230718,174600,1915493470,9170,9170,9170,9170,0
20230718,174500,1915493470,9170,9170,9170,9170,0
20230718,174400,1915493470,9170,9170,9170,9170,0
20230718,174300,1915493470,9170,9170,9170,9170,0
20230718,174200,1915493470,9170,9170,9170,9170,0
20230718,174100,1915493470,9170,9170,9170,9170,0
20230718,174000,1915493470,9170,9170,9170,9170,0
20230718,173900,1915493470,9170,9170,9170,9170,0
20230718,173800,1915493470,9170,9170,9170,9170,0
20230718,173700,1915493470,9170,9170,9170,9170,0
20230718,173600,1915493470,9170,9170,9170,9170,0
20230718,173500,1915493470,9170,9170,9170,9170,0
20230718,173400,1915493470,9170,9170,9170,9170,0
20230718,173300,1915493470,9170,9170,9170,9170,0
20230718,173200,1915493470,9170,9170,9170,9170,0
20230718,173100,1915493470,9170,9170,9170,9170,0
20230718,173000,1915493470,9170,9170,9170,9170,0
20230718,172900,1915493470,9170,9170,9170,9170,0
20230718,172800,1915493470,9170,9170,9170,9170,0
20230718,172700,1915493470,9170,9170,9170,9170,0
20230718,172600,1915493470,9170,9170,9170,9170,0
20230718,172500,1915493470,9170,9170,9170,9170,0
20230718,172400,1915493470,9170,9170,9170,9170,0
20230718,172300,1915493470,9170,9170,9170,9170,0
20230718,172200,1915493470,9170,9170,9170,9170,0
20230718,172100,1915493470,9170,9170,9170,9170,0
20230718,172000,1915493470,9170,9170,9170,9170,0
20230718,171900,1915493470,9170,9170,9170,9170,0
20230718,171800,1915493470,9170,9170,9170,9170,0
20230718,171700,1915493470,9170,9170,9170,9170,2546
20230718,171600,1915493470,9170,9170,9170,9170,0
20230718,171500,1915493470,9170,9170,9170,9170,0
20230718,171400,1915493470,9170,9170,9170,9170,0
20230718,171300,1915493470,9170,9170,9170,9170,0
20230718,171200,1915493470,9170,9170,9170,9170,0
20230718,171100,1915493470,9170,9170,9170,9170,0
20230718,171000,1915493470,9170,9170,9170,9170,0
20230718,170900,1915493470,9170,9170,9170,9170,0
20230718,170800,1915493470,9170,9170,9170,9170,0
20230718,170700,1915493470,9170,9170,9170,9170,0
20230718,170600,1915493470,9170,9170,9170,9170,0
20230718,170500,1915493470,9170,9170,9170,9170,0
20230718,170400,1915493470,9170,9170,9170,9170,0
20230718,170300,1915493470,9170,9170,9170,9170,0
20230718,170200,1915493470,9170,9170,9170,9170,0
20230718,170100,1915493470,9170,9170,9170,9170,0
20230718,170000,1915493470,9170,9170,9170,9170,0
20230718,165900,1915493470,9170,9170,9170,9170,0
20230718,165800,1915493470,9170,9170,9170,9170,0
20230718,165700,1915493470,9170,9170,9170,9170,0
20230718,165600,1915493470,9170,9170,9170,9170,0
20230718,165500,1915493470,9170,9170,9170,9170,0
20230718,165400,1915493470,9170,9170,9170,9170,0
20230718,165300,1915493470,9170,9170,9170,9170,0
20230718,165200,1915493470,9170,9170,9170,9170,0
20230718,165100,1915493470,9170,9170,9170,9170,0
20230718,165000,1915493470,9170,9170,9170,9170,0
20230718,164900,1915493470,9170,9170,9170,9170,0
20230718,164800,1915493470,9170,9170,9170,9170,0
20230718,164700,1915493470,9170,9170,9170,9170,2546
20230718,164600,1915493470,9170,9170,9170,9170,0
20230718,164500,1915493470,9170,9170,9170,9170,0
20230718,164400,1915493470,9170,9170,9170,9170,0
20230718,164300,1915493470,9170,9170,9170,9170,0
20230718,164200,1915493470,9170,9170,9170,9170,0
20230718,164100,1915493470,9170,9170,9170,9170,0
20230718,164000,1915493470,9170,9170,9170,9170,0
20230718,163900,1915493470,9170,9170,9170,9170,0
20230718,163800,1915493470,9170,9170,9170,9170,0
20230718,163700,1915493470,9170,9170,9170,9170,0
20230718,163600,1915493470,9170,9170,9170,9170,0
20230718,163500,1915493470,9170,9170,9170,9170,0
20230718,163400,1915493470,9170,9170,9170,9170,0
20230718,163300,1915493470,9170,9170,9170,9170,0
20230718,163200,1915493470,9170,9170,9170,9170,0
20230718,163100,1915493470,9170,9170,9170,9170,0
20230718,163000,1915493470,9170,9170,9170,9170,0
20230718,162900,1915493470,9170,9170,9170,9170,0
20230718,162800,1915493470,9170,9170,9170,9170,0
20230718,162700,1915493470,9170,9170,9170,9170,0
20230718,162600,1915493470,9170,9170,9170,9170,0
20230718,162500,1915493470,9170,9170,9170,9170,0
20230718,162400,1915493470,9170,9170,9170,9170,0
20230718,162300,1915493470,9170,9170,9170,9170,0
20230718,162200,1915493470,9170,9170,9170,9170,0
20230718,162100,1915493470,9170,9170,9170,9170,0
20230718,162000,1915493470,9170,9170,9170,9170,0
20230718,161900,1915493470,9170,9170,9170,9170,0
20230718,161800,1915493470,9170,9170,9170,9170,0
20230718,161700,1915493470,9170,9170,9170,9170,2546
20230718,161600,1915493470,9170,9170,9170,9170,0
20230718,161500,1915493470,9170,9170,9170,9170,0
20230718,161400,1915493470,9170,9170,9170,9170,0
20230718,161300,1915493470,9170,9170,9170,9170,0
20230718,161200,1915493470,9170,9170,9170,9170,0
20230718,161100,1915493470,9170,9170,9170,9170,0
20230718,161000,1915493470,9170,9170,9170,9170,0
20230718,160900,1915493470,9170,9170,9170,9170,0
20230718,160800,1915493470,9170,9170,9170,9170,0
20230718,160700,1915493470,9170,9170,9170,9170,0
20230718,160600,1915493470,9170,9170,9170,9170,0
20230718,160500,1915493470,9170,9170,9170,9170,0
20230718,160400,1915493470,9170,9170,9170,9170,0
20230718,160300,1915493470,9170,9170,9170,9170,0
20230718,160200,1915493470,9170,9170,9170,9170,0
20230718,160100,1915493470,9170,9170,9170,9170,0
20230718,160000,1915493470,9170,9170,9170,9170,0
20230718,155900,1915493470,9170,9170,9170,9170,0
20230718,155800,1915493470,9170,9170,9170,9170,0
20230718,155700,1915493470,9170,9170,9170,9170,0
20230718,155600,1915493470,9170,9170,9170,9170,0
20230718,155500,1915493470,9170,9170,9170,9170,0
20230718,155400,1915493470,9170,9170,9170,9170,0
20230718,155300,1915493470,9170,9170,9170,9170,0
20230718,155200,1915493470,9170,9170,9170,9170,0
20230718,155100,1915493470,9170,9170,9170,9170,0
20230718,155000,1915493470,9170,9170,9170,9170,0
20230718,154900,1915493470,9170,9170,9170,9170,0
20230718,154800,1915493470,9170,9170,9170,9170,0
20230718,154700,1915493470,9170,9170,9170,9170,2546
20230718,154600,1915493470,9170,9170,9170,9170,0
20230718,154500,1915493470,9170,9170,9170,9170,0
20230718,154400,1915493470,9170,9170,9170,9170,0
20230718,154300,1915493470,9170,9170,9170,9170,0
20230718,154200,1915493470,9170,9170,9170,9170,0
20230718,154100,1915493470,9170,9170,9170,9170,0
20230718,154000,1915493470,9170,9170,9170,9170,0
20230718,153900,1915493470,9170,9170,9170,9170,0
20230718,153800,1915493470,9170,9170,9170,9170,0
20230718,153700,1915493470,9170,9170,9170,9170,0
20230718,153600,1915493470,9170,9170,9170,9170,0
20230718,153500,1915493470,9170,9170,9170,9170,0
20230718,153400,1915493470,9170,9170,9170,9170,0
20230718,153300,1915493470,9170,9170,9170,9170,0
20230718,153200,1915493470,9170,9170,9170,9170,0
20230718,153100,1915493470,9170,9170,9170,9170,0
20230718,153000,1915493470,9170,9170,9170,9170,2546
20230718,152900,1892146650,9170,9170,9170,9170,0
20230718,152800,1892146650,9170,9170,9170,9170,0
20230718,152700,1892146650,9170,9170,9170,9170,0
20230718,152600,1892146650,9170,9170,9170,9170,0
20230718,152500,1892146650,9170,9170,9170,9170,0
20230718,152400,1892146650,9170,9170,9170,9170,0
20230718,152300,1892146650,9170,9170,9170,9170,0
20230718,152200,1892146650,9170,9170,9170,9170,0
20230718,152100,1892146650,9170,9170,9170,9170,0
20230718,152000,1892146650,9170,9170,9170,9170,0
20230718,151900,1892146650,9170,9170,9170,9170,87
20230718,151800,1891348860,9180,9180,9180,9180,261
20230718,151700,1888952880,9180,9180,9190,9180,364
20230718,151600,1885608250,9190,9180,9190,9180,3
20230718,151500,1885580690,9190,9190,9200,9190,489
20230718,151400,1881086680,9200,9210,9210,9180,1073
20230718,151300,1871224890,9210,9210,9210,9190,131
20230718,151200,1870018810,9210,9200,9210,9200,375
20230718,151100,1866568040,9200,9190,9200,9190,227
20230718,151000,1864479980,9200,9210,9210,9190,179
20230718,150900,1862832390,9210,9200,9210,9200,170
20230718,150800,1861267280,9210,9200,9210,9190,262
20230718,150700,1858856880,9200,9180,9200,9180,195
20230718,150600,1857065970,9180,9180,9190,9180,1247
20230718,150500,1845617770,9190,9180,9190,9180,27
20230718,150400,1845369880,9190,9180,9190,9180,15
20230718,150300,1845232150,9190,9180,9190,9180,126
20230718,150200,1844075430,9190,9190,9190,9190,0
20230718,150100,1844075430,9190,9180,9190,9180,54
20230718,150000,1843579660,9190,9190,9190,9180,117
20230718,145900,1842505010,9180,9180,9190,9180,201
20230718,145800,1840659080,9180,9170,9180,9170,30
20230718,145700,1840383950,9180,9170,9180,9170,23
20230718,145600,1840172890,9180,9190,9190,9170,487
20230718,145500,1835702500,9190,9190,9190,9190,174
20230718,145400,1834103440,9180,9190,9190,9180,42
20230718,145300,1833717730,9180,9180,9190,9180,52
20230718,145200,1833240300,9190,9180,9190,9180,109
20230718,145100,1832238890,9180,9180,9180,9170,47
20230718,145000,1831807700,9190,9180,9190,9180,15
20230718,144900,1831669960,9190,9180,9190,9170,735
20230718,144800,1824921720,9170,9160,9170,9160,31
20230718,144700,1824637690,9170,9160,9170,9160,118
20230718,144600,1823555810,9160,9160,9170,9160,75
20230718,144500,1822868580,9170,9150,9170,9150,252
20230718,144400,1820560260,9150,9150,9150,9150,26
20230718,144300,1820322360,9160,9150,9160,9150,65
20230718,144200,1819727240,9150,9150,9150,9150,29
20230718,144100,1819461890,9140,9140,9150,9140,145
20230718,144000,1818135890,9130,9140,9140,9130,242
20230718,143900,1815924480,9130,9130,9140,9130,45
20230718,143800,1815513480,9140,9140,9140,9140,0
20230718,143700,1815513480,9140,9140,9150,9130,63
20230718,143600,1814937560,9120,9150,9150,9120,75
20230718,143500,1814252080,9150,9160,9160,9150,157
20230718,143400,1812814030,9160,9150,9160,9150,62
20230718,143300,1812246360,9150,9140,9150,9140,31
20230718,143200,1811962820,9140,9140,9140,9140,31
20230718,143100,1811679480,9150,9140,9150,9140,82
20230718,143000,1810929430,9140,9140,9150,9140,7
20230718,142900,1810865410,9130,9130,9140,9130,85
20230718,142800,1810088940,9140,9140,9140,9140,270
20230718,142700,1807621140,9130,9130,9140,9130,317
20230718,142600,1804725980,9130,9130,9130,9130,1471
20230718,142500,1791295750,9130,9140,9140,9120,137
20230718,142400,1790044580,9130,9120,9130,9120,160
20230718,142300,1788585360,9100,9130,9130,9100,2008
20230718,142200,1770307490,9140,9150,9150,9140,118
20230718,142100,1769228250,9130,9130,9130,9130,507
20230718,142000,1764599340,9120,9120,9120,9120,27
20230718,141900,1764353100,9110,9120,9130,9110,2025
20230718,141800,1745904910,9120,9110,9160,9110,607
20230718,141700,1740345290,9100,9150,9150,9100,1665
20230718,141600,1725153200,9150,9140,9150,9140,331
20230718,141500,1722124620,9160,9120,9160,9110,5007
20230718,141400,1676405500,9110,9110,9110,9110,44
20230718,141300,1676004660,9110,9100,9110,9090,1273
20230718,141200,1664425720,9110,9110,9110,9100,235
20230718,141100,1662286830,9110,9110,9110,9110,16
20230718,141000,1662141070,9120,9120,9120,9110,82
20230718,140900,1661393580,9110,9100,9110,9100,160
20230718,140800,1659937390,9100,9110,9110,9100,42
20230718,140700,1659554860,9100,9090,9100,9090,37
20230718,140600,1659218270,9110,9100,9110,9090,43
20230718,140500,1658826830,9090,9090,9090,9090,14
20230718,140400,1658699570,9110,9120,9120,9100,639
20230718,140300,1652877860,9130,9140,9140,9130,895
20230718,140200,1644703270,9140,9150,9150,9140,41
20230718,140100,1644328240,9150,9140,9150,9140,8
20230718,140000,1644255060,9150,9150,9150,9130,249
20230718,135900,1641977270,9140,9140,9140,9140,2
20230718,135800,1641958990,9140,9120,9160,9120,171
20230718,135700,1640393360,9160,9130,9160,9130,531
20230718,135600,1635542880,9130,9140,9140,9130,526
20230718,135500,1630740120,9140,9130,9140,9130,564
20230718,135400,1625590380,9130,9140,9140,9130,32
20230718,135300,1625297990,9140,9140,9140,9120,52
20230718,135200,1624823230,9130,9130,9130,9130,23
20230718,135100,1624613240,9120,9150,9150,9120,1765
20230718,135000,1608512840,9140,9150,9150,9140,1039
20230718,134900,1599016140,9150,9140,9150,9130,258
20230718,134800,1596659590,9130,9130,9140,9130,87
20230718,134700,1595864720,9130,9130,9140,9130,206
20230718,134600,1593983930,9130,9120,9140,9120,1034
20230718,134500,1584553370,9120,9110,9120,9110,37
20230718,134400,1584216190,9120,9110,9120,9100,6085
20230718,134300,1528775990,9110,9130,9130,9110,1003
20230718,134200,1519628480,9130,9130,9130,9120,352
20230718,134100,1516414940,9130,9110,9130,9110,678
20230718,134000,1510226380,9110,9110,9120,9110,50
20230718,133900,1509770650,9110,9100,9110,9100,258
20230718,133800,1507421540,9090,9090,9090,9090,35
20230718,133700,1507103390,9090,9100,9100,9090,592
20230718,133600,1501716240,9100,9100,9100,9100,53
20230718,133500,1501233940,9110,9090,9110,9090,403
20230718,133400,1497566650,9090,9080,9100,9080,609
20230718,133300,1492029470,9090,9090,9100,9090,42
20230718,133200,1491647540,9100,9090,9100,9090,569
20230718,133100,1486473680,9090,9100,9100,9090,70
20230718,133000,1485837010,9100,9110,9110,9100,751
20230718,132900,1479002730,9100,9100,9100,9100,51
20230718,132800,1478538630,9110,9100,9110,9100,46
20230718,132700,1478119660,9100,9140,9140,9100,816
20230718,132600,1470677410,9120,9130,9130,9120,224
20230718,132500,1468634400,9130,9160,9160,9120,782
20230718,132400,1461487220,9140,9130,9160,9130,636
20230718,132300,1455670130,9140,9130,9140,9130,291
20230718,132200,1453010630,9120,9120,9120,9110,1121
20230718,132100,1442787130,9120,9110,9120,9100,270
20230718,132000,1440325210,9090,9120,9120,9090,35
20230718,131900,1440006160,9120,9090,9120,9090,102
20230718,131800,1439077580,9080,9080,9080,9080,0
20230718,131700,1439077580,9080,9100,9100,9070,288
20230718,131600,1436458840,9100,9090,9100,9090,43
20230718,131500,1436067810,9100,9100,9100,9100,0
20230718,131400,1436067810,9100,9120,9120,9090,256
20230718,131300,1433733710,9120,9090,9120,9090,4139
20230718,131200,1396000590,9080,9070,9080,9070,1001
20230718,131100,1386920280,9070,9060,9070,9060,17
20230718,131000,1386766110,9060,9070,9070,9060,76
20230718,130900,1386077180,9070,9070,9070,9070,110
20230718,130800,1385079480,9080,9070,9080,9070,17
20230718,130700,1384925140,9080,9090,9090,9080,38
20230718,130600,1384579870,9070,9080,9080,9070,169
20230718,130500,1383045400,9080,9070,9080,9070,289
20230718,130400,1380422610,9060,9060,9060,9060,35
20230718,130300,1380105510,9050,9060,9060,9050,132
20230718,130200,1378910610,9080,9050,9080,9040,386
20230718,130100,1375409120,9040,9070,9070,9040,466
20230718,130000,1371191800,9050,9060,9070,9050,1626
20230718,125900,1356475200,9060,9080,9080,9050,1034
20230718,125800,1347105920,9080,9090,9090,9070,810
20230718,125700,1339754120,9090,9090,9090,9090,103
20230718,125600,1338817850,9100,9100,9110,9100,155
20230718,125500,1337406950,9110,9100,9110,9100,450
20230718,125400,1333310820,9110,9110,9120,9090,4004
20230718,125300,1296823580,9110,9110,9110,9070,830
20230718,125200,1289279490,9080,9100,9120,9080,11171
20230718,125100,1187645510,9100,9080,9100,9080,5475
20230718,125000,1137872620,9080,9090,9090,9060,1461
20230718,124900,1124616200,9080,9050,9100,9030,1902
20230718,124800,1107377050,9000,9040,9090,8980,5341
20230718,124700,1059210560,9040,8870,9040,8870,3848
20230718,124600,1024692300,8860,8880,8880,8860,210
20230718,124500,1022831180,8870,8870,8870,8870,26
20230718,124400,1022600560,8890,8890,8890,8890,0
20230718,124300,1022600560,8890,8870,8890,8870,51
20230718,124200,1022147630,8860,8850,8860,8850,18
20230718,124100,1021988180,8860,8860,8870,8860,130
20230718,124000,1020836230,8860,8870,8870,8860,12
20230718,123900,1020729810,8870,8860,8870,8860,19
20230718,123800,1020561330,8860,8880,8880,8860,111
20230718,123700,1019576360,8870,8870,8870,8870,92
20230718,123600,1018760320,8870,8870,8880,8870,51
20230718,123500,1018307810,8880,8880,8880,8870,83
20230718,123400,1017570790,8890,8890,8890,8890,0
20230718,123300,1017570790,8890,8880,8890,8870,114
20230718,123200,1016558420,8870,8870,8880,8870,22
20230718,123100,1016363130,8920,8920,8920,8920,0
20230718,123000,1016363130,8920,8870,8920,8870,419
20230718,122900,1012629560,8860,8860,8860,8860,5
20230718,122800,1012585260,8880,8870,8880,8870,98
20230718,122700,1011715300,8880,8880,8880,8870,17
20230718,122600,1011564360,8880,8870,8880,8870,22
20230718,122500,1011369070,8870,8880,8880,8870,24
20230718,122400,1011156040,8880,8880,8880,8880,10
20230718,122300,1011067240,8880,8870,8880,8870,40
20230718,122200,1010712290,8870,8870,8870,8870,14
20230718,122100,1010588110,8880,8880,8880,8880,24
20230718,122000,1010374990,8880,8880,8880,8880,5
20230718,121900,1010330590,8870,8870,8870,8870,34
20230718,121800,1010029010,8880,8870,8880,8870,61
20230718,121700,1009487800,8880,8880,8880,8870,69
20230718,121600,1008875120,8870,8870,8880,8870,28
20230718,121500,1008626740,8870,8890,8890,8870,550
20230718,121400,1003741740,8890,8890,8890,8890,15
20230718,121300,1003608390,8900,8890,8900,8880,107
20230718,121200,1002657170,8880,8870,8880,8870,387
20230718,121100,999220740,8880,8870,8880,8870,42
20230718,121000,998848050,8880,8890,8890,8880,1020
20230718,120900,989789910,8890,8890,8900,8890,109
20230718,120800,988820260,8900,8890,8910,8890,224
20230718,120700,986826530,8900,8900,8900,8900,25
20230718,120600,986604030,8890,8900,8900,8890,25
20230718,120500,986381760,8900,8890,8900,8890,15
20230718,120400,986248310,8890,8890,8890,8890,99
20230718,120300,985368200,8880,8870,8880,8870,7
20230718,120200,985306060,8880,8850,8880,8850,1413
20230718,120100,972768260,8850,8850,8860,8850,353
20230718,120000,969644200,8850,8850,8860,8850,675
20230718,115900,963670310,8860,8870,8870,8860,523
20230718,115800,959036380,8860,8860,8860,8860,64
20230718,115700,958469340,8870,8860,8870,8860,15
20230718,115600,958336300,8860,8870,8870,8860,17
20230718,115500,958185530,8860,8880,8880,8860,365
20230718,115400,954947770,8880,8890,8890,8880,25
20230718,115300,954725570,8890,8890,8890,8890,15
20230718,115200,954592220,8890,8890,8890,8890,11
20230718,115100,954494430,8890,8900,8900,8890,50
20230718,115000,954049740,8900,8900,8900,8900,16
20230718,114900,953907340,8890,8880,8890,8880,33
20230718,114800,953614220,8880,8870,8880,8870,18
20230718,114700,953454430,8870,8860,8870,8860,27
20230718,114600,953214960,8870,8860,8870,8860,2
20230718,114500,953197230,8860,8870,8870,8860,100
20230718,114400,952310480,8870,8870,8870,8870,29
20230718,114300,952053250,8850,8850,8850,8850,35
20230718,114200,951743500,8840,8830,8860,8830,471
20230718,114100,947575430,8850,8860,8860,8850,23
20230718,114000,947371700,8850,8850,8850,8850,25
20230718,113900,947150450,8890,8870,8890,8870,306
20230718,113800,944430390,8890,8900,8900,8800,3562
20230718,113700,912921930,8870,8900,8900,8870,117
20230718,113600,911880780,8930,8880,8930,8880,5
20230718,113500,911836280,8880,8860,8880,8860,1738
20230718,113400,896410340,8860,8860,8870,8860,18
20230718,113300,896250840,8860,8870,8870,8860,215
20230718,113200,894345640,8870,8870,8870,8870,27
20230718,113100,894106150,8870,8880,8880,8870,129
20230718,113000,892960810,8880,8900,8900,8880,621
20230718,112900,887441000,8880,8920,8920,8880,4273
20230718,112800,849407980,8920,8920,8920,8920,25
20230718,112700,849184980,8930,8940,8940,8930,513
20230718,112600,844598920,8930,8930,8930,8930,24
20230718,112500,844384600,8930,8930,8930,8930,58
20230718,112400,843866660,8930,8930,8930,8920,85
20230718,112300,843107940,8920,8920,8920,8920,165
20230718,112200,841636140,8920,8920,8920,8920,108
20230718,112100,840672780,8920,8920,8920,8920,26
20230718,112000,840440860,8910,8920,8920,8910,143
20230718,111900,839165380,8910,8910,8910,8910,2
20230718,111800,839147560,8910,8910,8910,8910,50
20230718,111700,838702060,8910,8910,8910,8910,17
20230718,111600,838550590,8920,8920,8920,8920,7
20230718,111500,838488150,8920,8920,8920,8910,28
20230718,111400,838238430,8930,8910,8930,8910,303
20230718,111300,835537340,8910,8910,8910,8910,5
20230718,111200,835492790,8950,8910,8950,8900,2866
20230718,111100,809976780,8910,8930,8930,8910,4161
20230718,111000,772865600,8920,8930,8930,8920,65
20230718,110900,772285270,8920,8920,8920,8920,38
20230718,110800,771946310,8920,8930,8930,8920,46
20230718,110700,771535850,8930,8930,8930,8930,13
20230718,110600,771419760,8930,8930,8930,8930,203
20230718,110500,769606970,8930,8930,8930,8930,89
20230718,110400,768812200,8920,8930,8930,8920,12
20230718,110300,768705060,8930,8920,8930,8920,39
20230718,110200,768357170,8950,8920,8950,8920,3
20230718,110100,768330380,8930,8920,8930,8920,622
20230718,110000,762776170,8920,8920,8920,8920,18
20230718,105900,762615610,8920,8920,8920,8920,1
20230718,105800,762606690,8920,8930,8930,8920,712
20230718,105700,756250470,8930,8970,8970,8930,4053
20230718,105600,720003350,8960,8970,8970,8960,16
20230718,105500,719859970,8970,8970,8970,8970,8
20230718,105400,719788210,8960,8970,8970,8960,25
20230718,105300,719564200,8960,8960,8960,8960,242
20230718,105200,717395880,8980,8960,8980,8960,35
20230718,105100,717081860,8960,8970,8970,8960,60
20230718,105000,716544250,8970,8970,8970,8960,125
20230718,104900,715423030,8950,8940,8960,8940,1671
20230718,104800,700463430,8930,8930,8940,8930,527
20230718,104700,695752320,8940,8920,8940,8920,202
20230718,104600,693946830,8920,8920,8920,8920,281
20230718,104500,691440310,8920,8920,8920,8920,129
20230718,104400,690289630,8920,8930,8930,8920,26
20230718,104300,690057700,8920,8920,8920,8920,251
20230718,104200,687818780,8920,8920,8920,8920,27
20230718,104100,687577940,8930,8930,8930,8930,19
20230718,104000,687408270,8920,8920,8920,8920,76
20230718,103900,686730350,8920,8920,8920,8920,41
20230718,103800,686364630,8930,8920,8930,8920,24
20230718,103700,686150330,8930,8920,8930,8920,74
20230718,103600,685489750,8920,8920,8920,8920,13
20230718,103500,685373790,8920,8930,8930,8920,722
20230718,103400,678933400,8920,8920,8920,8920,102
20230718,103300,678023560,8920,8930,8930,8920,72
20230718,103200,677380620,8930,8940,8940,8930,30
20230718,103100,677112470,8920,8940,8940,8920,728
20230718,103000,670613390,8930,8930,8930,8930,0
20230718,102900,670613390,8930,8920,8930,8920,457
20230718,102800,666532750,8930,8920,8930,8910,855
20230718,102700,658914410,8920,8920,8920,8910,1225
20230718,102600,647987650,8930,8930,8940,8930,852
20230718,102500,640378650,8930,8940,8940,8930,53
20230718,102400,639905260,8940,8940,8940,8940,89
20230718,102300,639109600,8940,8950,8950,8940,354
20230718,102200,635942600,8960,8970,8970,8960,68
20230718,102100,635333310,8970,8970,8970,8970,50
20230718,102000,634884810,8960,8960,8970,8960,32
20230718,101900,634598070,8970,8980,8980,8960,289
20230718,101800,632006670,8980,9000,9000,8980,287
20230718,101700,629429350,8990,8990,8990,8990,284
20230718,101600,626876190,8990,8990,8990,8990,2
20230718,101500,626858210,8990,9000,9000,8990,364
20230718,101400,623582600,8990,8990,8990,8990,311
20230718,101300,620786710,8980,9000,9000,8980,137
20230718,101200,619555140,8990,8990,8990,8990,556
20230718,101100,614556700,8990,8990,8990,8990,5
20230718,101000,614511750,8980,8950,9000,8950,4732
20230718,100900,572031160,8920,8980,8980,8920,2915
20230718,100800,545961760,8980,9000,9000,8980,1312
20230718,100700,534160200,9000,9020,9020,9000,777
20230718,100600,527160920,9010,9010,9010,9010,67
20230718,100500,526557250,9000,9000,9000,9000,1190
20230718,100400,515847250,9010,9010,9020,9000,1630
20230718,100300,501157030,9020,9030,9030,9020,805
20230718,100200,493890750,9030,9020,9030,9020,661
20230718,100100,487928440,9040,9050,9050,9030,5340
20230718,100000,439612390,9070,9060,9070,9050,721
20230718,095900,433085600,9060,9040,9060,9040,83
20230718,095800,432335000,9040,9050,9050,9040,167
20230718,095700,430825310,9050,9040,9050,9040,121
20230718,095600,429730280,9040,9060,9060,9040,942
20230718,095500,421208470,9060,9080,9080,9060,366
20230718,095400,417889820,9080,9050,9090,9050,399
20230718,095300,414271230,9040,9060,9060,9020,1973
20230718,095200,396439840,9070,9070,9070,9070,455
20230718,095100,392312990,9070,9100,9100,9060,259
20230718,095000,389963070,9060,9090,9100,9060,241
20230718,094900,387771540,9090,9080,9090,9080,201
20230718,094800,385946370,9100,9140,9140,9100,5785
20230718,094700,333215880,9130,9130,9140,9130,63
20230718,094600,332640620,9120,9140,9140,9110,1005
20230718,094500,323477570,9140,9160,9160,9130,749
20230718,094400,316630580,9160,9170,9170,9160,276
20230718,094300,314102320,9160,9170,9170,9160,438
20230718,094200,310086160,9170,9180,9180,9170,151
20230718,094100,308701290,9180,9200,9200,9180,2376
20230718,094000,286870200,9210,9220,9220,9210,967
20230718,093900,277957240,9220,9220,9220,9220,2
20230718,093800,277938800,9230,9230,9230,9220,162
20230718,093700,276444540,9220,9230,9230,9210,565
20230718,093600,271234660,9230,9240,9240,9230,453
20230718,093500,267053200,9260,9280,9280,9250,891
20230718,093400,258797280,9290,9290,9290,9290,6
20230718,093300,258741540,9290,9280,9290,9270,323
20230718,093200,255742600,9270,9280,9280,9270,301
20230718,093100,252949910,9290,9290,9290,9290,50
20230718,093000,252485410,9280,9280,9280,9280,1285
20230718,092900,240560610,9280,9280,9280,9280,0
20230718,092800,240560610,9280,9280,9280,9280,349
20230718,092700,237321890,9290,9290,9290,9290,10
20230718,092600,237228990,9280,9280,9280,9270,686
20230718,092500,230865560,9290,9300,9300,9290,984
20230718,092400,221716590,9310,9310,9310,9310,151
20230718,092300,220310780,9320,9320,9320,9310,651
20230718,092200,214244460,9310,9330,9330,9310,503
20230718,092100,209556510,9330,9320,9330,9320,845
20230718,092000,201680040,9320,9320,9320,9320,492
20230718,091900,197094600,9320,9330,9330,9320,1904
20230718,091800,179345300,9330,9360,9360,9330,1499
20230718,091700,165349110,9360,9360,9360,9350,1172
20230718,091600,154390050,9360,9340,9370,9340,2074
20230718,091500,134996190,9340,9340,9340,9320,403
20230718,091400,131236110,9350,9350,9360,9330,1203
20230718,091300,119993010,9340,9320,9350,9300,2341
20230718,091200,98163820,9320,9260,9320,9260,2278
20230718,091100,77007210,9260,9260,9260,9260,0
20230718,091000,77007210,9260,9230,9260,9230,1000
20230718,090900,67753830,9240,9240,9240,9240,1000
20230718,090800,58513830,9260,9280,9290,9220,307
20230718,090700,55668170,9280,9270,9300,9270,1277
20230718,090600,43803010,9270,9240,9270,9240,1853
20230718,090500,26666850,9200,9250,9250,9200,1022
20230718,090400,17223650,9230,9200,9230,9200,114
20230718,090300,16171520,9170,9170,9170,9170,0
20230718,090200,16171520,9170,9170,9170,9160,1228
20230718,090100,4911280,9170,9170,9170,9170,6
20230718,090000,4856260,9170,9150,9170,9150,530