KissMeData/417840/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,210900,2453160390,18090,18090,18090,18090,2894
20230719,210800,2453160390,18090,18090,18090,18090,0
20230719,210700,2453160390,18090,18090,18090,18090,0
20230719,210600,2453160390,18090,18090,18090,18090,0
20230719,210500,2453160390,18090,18090,18090,18090,0
20230719,210400,2453160390,18090,18090,18090,18090,0
20230719,210300,2453160390,18090,18090,18090,18090,0
20230719,210200,2453160390,18090,18090,18090,18090,0
20230719,210100,2453160390,18090,18090,18090,18090,0
20230719,210000,2453160390,18090,18090,18090,18090,0
20230719,205900,2453160390,18090,18090,18090,18090,0
20230719,205800,2453160390,18090,18090,18090,18090,0
20230719,205700,2453160390,18090,18090,18090,18090,0
20230719,205600,2453160390,18090,18090,18090,18090,0
20230719,205500,2453160390,18090,18090,18090,18090,0
20230719,205400,2453160390,18090,18090,18090,18090,0
20230719,205300,2453160390,18090,18090,18090,18090,0
20230719,205200,2453160390,18090,18090,18090,18090,0
20230719,205100,2453160390,18090,18090,18090,18090,0
20230719,205000,2453160390,18090,18090,18090,18090,0
20230719,204900,2453160390,18090,18090,18090,18090,0
20230719,204800,2453160390,18090,18090,18090,18090,0
20230719,204700,2453160390,18090,18090,18090,18090,0
20230719,204600,2453160390,18090,18090,18090,18090,0
20230719,204500,2453160390,18090,18090,18090,18090,0
20230719,204400,2453160390,18090,18090,18090,18090,0
20230719,204300,2453160390,18090,18090,18090,18090,0
20230719,204200,2453160390,18090,18090,18090,18090,0
20230719,204100,2453160390,18090,18090,18090,18090,0
20230719,204000,2453160390,18090,18090,18090,18090,0
20230719,203900,2453160390,18090,18090,18090,18090,2894
20230719,203800,2453160390,18090,18090,18090,18090,0
20230719,203700,2453160390,18090,18090,18090,18090,0
20230719,203600,2453160390,18090,18090,18090,18090,0
20230719,203500,2453160390,18090,18090,18090,18090,0
20230719,203400,2453160390,18090,18090,18090,18090,0
20230719,203300,2453160390,18090,18090,18090,18090,0
20230719,203200,2453160390,18090,18090,18090,18090,0
20230719,203100,2453160390,18090,18090,18090,18090,0
20230719,203000,2453160390,18090,18090,18090,18090,0
20230719,202900,2453160390,18090,18090,18090,18090,0
20230719,202800,2453160390,18090,18090,18090,18090,0
20230719,202700,2453160390,18090,18090,18090,18090,0
20230719,202600,2453160390,18090,18090,18090,18090,0
20230719,202500,2453160390,18090,18090,18090,18090,0
20230719,202400,2453160390,18090,18090,18090,18090,0
20230719,202300,2453160390,18090,18090,18090,18090,0
20230719,202200,2453160390,18090,18090,18090,18090,0
20230719,202100,2453160390,18090,18090,18090,18090,0
20230719,202000,2453160390,18090,18090,18090,18090,0
20230719,201900,2453160390,18090,18090,18090,18090,0
20230719,201800,2453160390,18090,18090,18090,18090,0
20230719,201700,2453160390,18090,18090,18090,18090,0
20230719,201600,2453160390,18090,18090,18090,18090,0
20230719,201500,2453160390,18090,18090,18090,18090,0
20230719,201400,2453160390,18090,18090,18090,18090,0
20230719,201300,2453160390,18090,18090,18090,18090,0
20230719,201200,2453160390,18090,18090,18090,18090,0
20230719,201100,2453160390,18090,18090,18090,18090,0
20230719,201000,2453160390,18090,18090,18090,18090,0
20230719,200900,2453160390,18090,18090,18090,18090,2894
20230719,200800,2453160390,18090,18090,18090,18090,0
20230719,200700,2453160390,18090,18090,18090,18090,0
20230719,200600,2453160390,18090,18090,18090,18090,0
20230719,200500,2453160390,18090,18090,18090,18090,0
20230719,200400,2453160390,18090,18090,18090,18090,0
20230719,200300,2453160390,18090,18090,18090,18090,0
20230719,200200,2453160390,18090,18090,18090,18090,0
20230719,200100,2453160390,18090,18090,18090,18090,0
20230719,200000,2453160390,18090,18090,18090,18090,0
20230719,195900,2453160390,18090,18090,18090,18090,0
20230719,195800,2453160390,18090,18090,18090,18090,0
20230719,195700,2453160390,18090,18090,18090,18090,0
20230719,195600,2453160390,18090,18090,18090,18090,0
20230719,195500,2453160390,18090,18090,18090,18090,0
20230719,195400,2453160390,18090,18090,18090,18090,0
20230719,195300,2453160390,18090,18090,18090,18090,0
20230719,195200,2453160390,18090,18090,18090,18090,0
20230719,195100,2453160390,18090,18090,18090,18090,0
20230719,195000,2453160390,18090,18090,18090,18090,0
20230719,194900,2453160390,18090,18090,18090,18090,0
20230719,194800,2453160390,18090,18090,18090,18090,0
20230719,194700,2453160390,18090,18090,18090,18090,0
20230719,194600,2453160390,18090,18090,18090,18090,0
20230719,194500,2453160390,18090,18090,18090,18090,0
20230719,194400,2453160390,18090,18090,18090,18090,0
20230719,194300,2453160390,18090,18090,18090,18090,0
20230719,194200,2453160390,18090,18090,18090,18090,0
20230719,194100,2453160390,18090,18090,18090,18090,0
20230719,194000,2453160390,18090,18090,18090,18090,0
20230719,193900,2453160390,18090,18090,18090,18090,2894
20230719,193800,2453160390,18090,18090,18090,18090,0
20230719,193700,2453160390,18090,18090,18090,18090,0
20230719,193600,2453160390,18090,18090,18090,18090,0
20230719,193500,2453160390,18090,18090,18090,18090,0
20230719,193400,2453160390,18090,18090,18090,18090,0
20230719,193300,2453160390,18090,18090,18090,18090,0
20230719,193200,2453160390,18090,18090,18090,18090,0
20230719,193100,2453160390,18090,18090,18090,18090,0
20230719,193000,2453160390,18090,18090,18090,18090,0
20230719,192900,2453160390,18090,18090,18090,18090,0
20230719,192800,2453160390,18090,18090,18090,18090,0
20230719,192700,2453160390,18090,18090,18090,18090,0
20230719,192600,2453160390,18090,18090,18090,18090,0
20230719,192500,2453160390,18090,18090,18090,18090,0
20230719,192400,2453160390,18090,18090,18090,18090,0
20230719,192300,2453160390,18090,18090,18090,18090,0
20230719,192200,2453160390,18090,18090,18090,18090,0
20230719,192100,2453160390,18090,18090,18090,18090,0
20230719,192000,2453160390,18090,18090,18090,18090,0
20230719,191900,2453160390,18090,18090,18090,18090,0
20230719,191800,2453160390,18090,18090,18090,18090,0
20230719,191700,2453160390,18090,18090,18090,18090,0
20230719,191600,2453160390,18090,18090,18090,18090,0
20230719,191500,2453160390,18090,18090,18090,18090,0
20230719,191400,2453160390,18090,18090,18090,18090,0
20230719,191300,2453160390,18090,18090,18090,18090,0
20230719,191200,2453160390,18090,18090,18090,18090,0
20230719,191100,2453160390,18090,18090,18090,18090,0
20230719,191000,2453160390,18090,18090,18090,18090,0
20230719,190900,2453160390,18090,18090,18090,18090,2894
20230719,190800,2453160390,18090,18090,18090,18090,0
20230719,190700,2453160390,18090,18090,18090,18090,0
20230719,190600,2453160390,18090,18090,18090,18090,0
20230719,190500,2453160390,18090,18090,18090,18090,0
20230719,190400,2453160390,18090,18090,18090,18090,0
20230719,190300,2453160390,18090,18090,18090,18090,0
20230719,190200,2453160390,18090,18090,18090,18090,0
20230719,190100,2453160390,18090,18090,18090,18090,0
20230719,190000,2453160390,18090,18090,18090,18090,0
20230719,185900,2453160390,18090,18090,18090,18090,0
20230719,185800,2453160390,18090,18090,18090,18090,0
20230719,185700,2453160390,18090,18090,18090,18090,0
20230719,185600,2453160390,18090,18090,18090,18090,0
20230719,185500,2453160390,18090,18090,18090,18090,0
20230719,185400,2453160390,18090,18090,18090,18090,0
20230719,185300,2453160390,18090,18090,18090,18090,0
20230719,185200,2453160390,18090,18090,18090,18090,0
20230719,185100,2453160390,18090,18090,18090,18090,0
20230719,185000,2453160390,18090,18090,18090,18090,0
20230719,184900,2453160390,18090,18090,18090,18090,0
20230719,184800,2453160390,18090,18090,18090,18090,0
20230719,184700,2453160390,18090,18090,18090,18090,0
20230719,184600,2453160390,18090,18090,18090,18090,0
20230719,184500,2453160390,18090,18090,18090,18090,0
20230719,184400,2453160390,18090,18090,18090,18090,0
20230719,184300,2453160390,18090,18090,18090,18090,0
20230719,184200,2453160390,18090,18090,18090,18090,0
20230719,184100,2453160390,18090,18090,18090,18090,0
20230719,184000,2453160390,18090,18090,18090,18090,0
20230719,183900,2453160390,18090,18090,18090,18090,2894
20230719,183800,2453160390,18090,18090,18090,18090,0
20230719,183700,2453160390,18090,18090,18090,18090,0
20230719,183600,2453160390,18090,18090,18090,18090,0
20230719,183500,2453160390,18090,18090,18090,18090,0
20230719,183400,2453160390,18090,18090,18090,18090,0
20230719,183300,2453160390,18090,18090,18090,18090,0
20230719,183200,2453160390,18090,18090,18090,18090,0
20230719,183100,2453160390,18090,18090,18090,18090,0
20230719,183000,2453160390,18090,18090,18090,18090,0
20230719,182900,2453160390,18090,18090,18090,18090,0
20230719,182800,2453160390,18090,18090,18090,18090,0
20230719,182700,2453160390,18090,18090,18090,18090,0
20230719,182600,2453160390,18090,18090,18090,18090,0
20230719,182500,2453160390,18090,18090,18090,18090,0
20230719,182400,2453160390,18090,18090,18090,18090,0
20230719,182300,2453160390,18090,18090,18090,18090,0
20230719,182200,2453160390,18090,18090,18090,18090,0
20230719,182100,2453160390,18090,18090,18090,18090,0
20230719,182000,2453160390,18090,18090,18090,18090,0
20230719,181900,2453160390,18090,18090,18090,18090,0
20230719,181800,2453160390,18090,18090,18090,18090,0
20230719,181700,2453160390,18090,18090,18090,18090,0
20230719,181600,2453160390,18090,18090,18090,18090,0
20230719,181500,2453160390,18090,18090,18090,18090,0
20230719,181400,2453160390,18090,18090,18090,18090,0
20230719,181300,2453160390,18090,18090,18090,18090,0
20230719,181200,2453160390,18090,18090,18090,18090,0
20230719,181100,2453160390,18090,18090,18090,18090,0
20230719,181000,2453160390,18090,18090,18090,18090,0
20230719,180900,2453160390,18090,18090,18090,18090,2894
20230719,180800,2453160390,18090,18090,18090,18090,0
20230719,180700,2453160390,18090,18090,18090,18090,0
20230719,180600,2453160390,18090,18090,18090,18090,0
20230719,180500,2453160390,18090,18090,18090,18090,0
20230719,180400,2453160390,18090,18090,18090,18090,0
20230719,180300,2453160390,18090,18090,18090,18090,0
20230719,180200,2453160390,18090,18090,18090,18090,0
20230719,180100,2453160390,18090,18090,18090,18090,0
20230719,180000,2453160390,18090,18090,18090,18090,0
20230719,175900,2453160390,18090,18090,18090,18090,0
20230719,175800,2453160390,18090,18090,18090,18090,0
20230719,175700,2453160390,18090,18090,18090,18090,0
20230719,175600,2453160390,18090,18090,18090,18090,0
20230719,175500,2453160390,18090,18090,18090,18090,0
20230719,175400,2453160390,18090,18090,18090,18090,0
20230719,175300,2453160390,18090,18090,18090,18090,0
20230719,175200,2453160390,18090,18090,18090,18090,0
20230719,175100,2453160390,18090,18090,18090,18090,0
20230719,175000,2453160390,18090,18090,18090,18090,0
20230719,174900,2453160390,18090,18090,18090,18090,0
20230719,174800,2453160390,18090,18090,18090,18090,0
20230719,174700,2453160390,18090,18090,18090,18090,0
20230719,174600,2453160390,18090,18090,18090,18090,0
20230719,174500,2453160390,18090,18090,18090,18090,0
20230719,174400,2453160390,18090,18090,18090,18090,0
20230719,174300,2453160390,18090,18090,18090,18090,0
20230719,174200,2453160390,18090,18090,18090,18090,0
20230719,174100,2453160390,18090,18090,18090,18090,0
20230719,174000,2453160390,18090,18090,18090,18090,0
20230719,173900,2453160390,18090,18090,18090,18090,2894
20230719,173800,2453160390,18090,18090,18090,18090,0
20230719,173700,2453160390,18090,18090,18090,18090,0
20230719,173600,2453160390,18090,18090,18090,18090,0
20230719,173500,2453160390,18090,18090,18090,18090,0
20230719,173400,2453160390,18090,18090,18090,18090,0
20230719,173300,2453160390,18090,18090,18090,18090,0
20230719,173200,2453160390,18090,18090,18090,18090,0
20230719,173100,2453160390,18090,18090,18090,18090,0
20230719,173000,2453160390,18090,18090,18090,18090,0
20230719,172900,2453160390,18090,18090,18090,18090,0
20230719,172800,2453160390,18090,18090,18090,18090,0
20230719,172700,2453160390,18090,18090,18090,18090,0
20230719,172600,2453160390,18090,18090,18090,18090,0
20230719,172500,2453160390,18090,18090,18090,18090,0
20230719,172400,2453160390,18090,18090,18090,18090,0
20230719,172300,2453160390,18090,18090,18090,18090,0
20230719,172200,2453160390,18090,18090,18090,18090,0
20230719,172100,2453160390,18090,18090,18090,18090,0
20230719,172000,2453160390,18090,18090,18090,18090,0
20230719,171900,2453160390,18090,18090,18090,18090,0
20230719,171800,2453160390,18090,18090,18090,18090,0
20230719,171700,2453160390,18090,18090,18090,18090,0
20230719,171600,2453160390,18090,18090,18090,18090,0
20230719,171500,2453160390,18090,18090,18090,18090,0
20230719,171400,2453160390,18090,18090,18090,18090,0
20230719,171300,2453160390,18090,18090,18090,18090,0
20230719,171200,2453160390,18090,18090,18090,18090,0
20230719,171100,2453160390,18090,18090,18090,18090,0
20230719,171000,2453160390,18090,18090,18090,18090,0
20230719,170900,2453160390,18090,18090,18090,18090,2894
20230719,170800,2453160390,18090,18090,18090,18090,0
20230719,170700,2453160390,18090,18090,18090,18090,0
20230719,170600,2453160390,18090,18090,18090,18090,0
20230719,170500,2453160390,18090,18090,18090,18090,0
20230719,170400,2453160390,18090,18090,18090,18090,0
20230719,170300,2453160390,18090,18090,18090,18090,0
20230719,170200,2453160390,18090,18090,18090,18090,0
20230719,170100,2453160390,18090,18090,18090,18090,0
20230719,170000,2453160390,18090,18090,18090,18090,0
20230719,165900,2453160390,18090,18090,18090,18090,0
20230719,165800,2453160390,18090,18090,18090,18090,0
20230719,165700,2453160390,18090,18090,18090,18090,0
20230719,165600,2453160390,18090,18090,18090,18090,0
20230719,165500,2453160390,18090,18090,18090,18090,0
20230719,165400,2453160390,18090,18090,18090,18090,0
20230719,165300,2453160390,18090,18090,18090,18090,0
20230719,165200,2453160390,18090,18090,18090,18090,0
20230719,165100,2453160390,18090,18090,18090,18090,0
20230719,165000,2453160390,18090,18090,18090,18090,0
20230719,164900,2453160390,18090,18090,18090,18090,0
20230719,164800,2453160390,18090,18090,18090,18090,0
20230719,164700,2453160390,18090,18090,18090,18090,0
20230719,164600,2453160390,18090,18090,18090,18090,0
20230719,164500,2453160390,18090,18090,18090,18090,0
20230719,164400,2453160390,18090,18090,18090,18090,0
20230719,164300,2453160390,18090,18090,18090,18090,0
20230719,164200,2453160390,18090,18090,18090,18090,0
20230719,164100,2453160390,18090,18090,18090,18090,0
20230719,164000,2453160390,18090,18090,18090,18090,0
20230719,163900,2453160390,18090,18090,18090,18090,2894
20230719,163800,2453160390,18090,18090,18090,18090,0
20230719,163700,2453160390,18090,18090,18090,18090,0
20230719,163600,2453160390,18090,18090,18090,18090,0
20230719,163500,2453160390,18090,18090,18090,18090,0
20230719,163400,2453160390,18090,18090,18090,18090,0
20230719,163300,2453160390,18090,18090,18090,18090,0
20230719,163200,2453160390,18090,18090,18090,18090,0
20230719,163100,2453160390,18090,18090,18090,18090,0
20230719,163000,2453160390,18090,18090,18090,18090,0
20230719,162900,2453160390,18090,18090,18090,18090,0
20230719,162800,2453160390,18090,18090,18090,18090,0
20230719,162700,2453160390,18090,18090,18090,18090,0
20230719,162600,2453160390,18090,18090,18090,18090,0
20230719,162500,2453160390,18090,18090,18090,18090,0
20230719,162400,2453160390,18090,18090,18090,18090,0
20230719,162300,2453160390,18090,18090,18090,18090,0
20230719,162200,2453160390,18090,18090,18090,18090,0
20230719,162100,2453160390,18090,18090,18090,18090,0
20230719,162000,2453160390,18090,18090,18090,18090,0
20230719,161900,2453160390,18090,18090,18090,18090,0
20230719,161800,2453160390,18090,18090,18090,18090,0
20230719,161700,2453160390,18090,18090,18090,18090,0
20230719,161600,2453160390,18090,18090,18090,18090,0
20230719,161500,2453160390,18090,18090,18090,18090,0
20230719,161400,2453160390,18090,18090,18090,18090,0
20230719,161300,2453160390,18090,18090,18090,18090,0
20230719,161200,2453160390,18090,18090,18090,18090,0
20230719,161100,2453160390,18090,18090,18090,18090,0
20230719,161000,2453160390,18090,18090,18090,18090,0
20230719,160900,2453160390,18090,18090,18090,18090,2894
20230719,160800,2453160390,18090,18090,18090,18090,0
20230719,160700,2453160390,18090,18090,18090,18090,0
20230719,160600,2453160390,18090,18090,18090,18090,0
20230719,160500,2453160390,18090,18090,18090,18090,0
20230719,160400,2453160390,18090,18090,18090,18090,0
20230719,160300,2453160390,18090,18090,18090,18090,0
20230719,160200,2453160390,18090,18090,18090,18090,0
20230719,160100,2453160390,18090,18090,18090,18090,0
20230719,160000,2453160390,18090,18090,18090,18090,0
20230719,155900,2453160390,18090,18090,18090,18090,0
20230719,155800,2453160390,18090,18090,18090,18090,0
20230719,155700,2453160390,18090,18090,18090,18090,0
20230719,155600,2453160390,18090,18090,18090,18090,0
20230719,155500,2453160390,18090,18090,18090,18090,0
20230719,155400,2453160390,18090,18090,18090,18090,0
20230719,155300,2453160390,18090,18090,18090,18090,0
20230719,155200,2453160390,18090,18090,18090,18090,0
20230719,155100,2453160390,18090,18090,18090,18090,0
20230719,155000,2453160390,18090,18090,18090,18090,0
20230719,154900,2453160390,18090,18090,18090,18090,0
20230719,154800,2453160390,18090,18090,18090,18090,0
20230719,154700,2453160390,18090,18090,18090,18090,0
20230719,154600,2453160390,18090,18090,18090,18090,0
20230719,154500,2453160390,18090,18090,18090,18090,0
20230719,154400,2453160390,18090,18090,18090,18090,0
20230719,154300,2453160390,18090,18090,18090,18090,0
20230719,154200,2453160390,18090,18090,18090,18090,0
20230719,154100,2453160390,18090,18090,18090,18090,0
20230719,154000,2453160390,18090,18090,18090,18090,0
20230719,153900,2453160390,18090,18090,18090,18090,2894
20230719,153800,2453160390,18090,18090,18090,18090,0
20230719,153700,2453160390,18090,18090,18090,18090,0
20230719,153600,2453160390,18090,18090,18090,18090,0
20230719,153500,2453160390,18090,18090,18090,18090,0
20230719,153400,2453160390,18090,18090,18090,18090,0
20230719,153300,2453160390,18090,18090,18090,18090,0
20230719,153200,2453160390,18090,18090,18090,18090,0
20230719,153100,2453160390,18090,18090,18090,18090,0
20230719,153000,2453160390,18090,18090,18090,18090,2894
20230719,152900,2400807930,18100,18100,18100,18100,0
20230719,152800,2400807930,18100,18100,18100,18100,0
20230719,152700,2400807930,18100,18100,18100,18100,0
20230719,152600,2400807930,18100,18100,18100,18100,0
20230719,152500,2400807930,18100,18100,18100,18100,0
20230719,152400,2400807930,18100,18100,18100,18100,0
20230719,152300,2400807930,18100,18100,18100,18100,0
20230719,152200,2400807930,18100,18100,18100,18100,0
20230719,152100,2400807930,18100,18100,18100,18100,0
20230719,152000,2400807930,18100,18100,18100,18100,0
20230719,151900,2400807930,18100,18130,18130,18100,191
20230719,151800,2397346130,18140,18130,18140,18090,1410
20230719,151700,2371822670,18110,18150,18150,18110,696
20230719,151600,2359205580,18150,18150,18170,18150,655
20230719,151500,2347308890,18150,18150,18170,18150,399
20230719,151400,2340063140,18150,18150,18150,18150,2
20230719,151300,2340026840,18180,18140,18180,18140,107
20230719,151200,2338085580,18130,18130,18130,18130,0
20230719,151100,2338085580,18130,18170,18170,18130,312
20230719,151000,2332428470,18170,18160,18170,18160,298
20230719,150900,2327014110,18140,18170,18170,18140,425
20230719,150800,2319299450,18170,18170,18190,18170,71
20230719,150700,2318009140,18170,18160,18190,18160,33
20230719,150600,2317409100,18160,18190,18190,18160,101
20230719,150500,2315574610,18170,18170,18170,18170,110
20230719,150400,2313575910,18170,18170,18170,18170,5
20230719,150300,2313485060,18170,18190,18200,18170,154
20230719,150200,2310686770,18170,18170,18170,18170,6
20230719,150100,2310577750,18170,18170,18170,18170,106
20230719,150000,2308651730,18170,18190,18200,18170,425
20230719,145900,2300922610,18200,18200,18200,18200,167
20230719,145800,2297883210,18200,18200,18200,18200,0
20230719,145700,2297883210,18200,18180,18200,18180,465
20230719,145600,2289421350,18180,18180,18180,18180,50
20230719,145500,2288512350,18180,18180,18180,18180,30
20230719,145400,2287966950,18180,18170,18180,18170,256
20230719,145300,2283312910,18150,18150,18150,18150,0
20230719,145200,2283312910,18150,18150,18150,18150,13
20230719,145100,2283076960,18150,18150,18150,18150,30
20230719,145000,2282532460,18140,18140,18140,18140,100
20230719,144900,2280718460,18140,18140,18150,18140,215
20230719,144800,2276817460,18150,18160,18160,18120,116
20230719,144700,2274711940,18160,18160,18160,18120,339
20230719,144600,2268567130,18170,18170,18170,18170,1
20230719,144500,2268548960,18180,18170,18180,18170,107
20230719,144400,2266603770,18160,18160,18160,18160,37
20230719,144300,2265931850,18170,18170,18170,18170,45
20230719,144200,2265114200,18170,18170,18170,18100,187
20230719,144100,2261727540,18100,18100,18100,18100,0
20230719,144000,2261727540,18100,18110,18110,18100,100
20230719,143900,2259917530,18100,18110,18110,18100,160
20230719,143800,2257021240,18110,18110,18110,18110,0
20230719,143700,2257021240,18110,18100,18110,18100,33
20230719,143600,2256423930,18120,18120,18120,18100,782
20230719,143500,2242261610,18120,18130,18130,18120,114
20230719,143400,2240195810,18130,18130,18130,18130,152
20230719,143300,2237440050,18140,18130,18140,18130,33
20230719,143200,2236841740,18140,18140,18140,18140,10
20230719,143100,2236660340,18140,18150,18150,18140,10
20230719,143000,2236478890,18190,18190,18190,18190,3
20230719,142900,2236424320,18190,18180,18190,18180,210
20230719,142800,2232606420,18110,18110,18110,18110,11
20230719,142700,2232407210,18120,18120,18120,18120,203
20230719,142600,2228728850,18140,18120,18140,18120,107
20230719,142500,2226789980,18120,18120,18120,18120,8
20230719,142400,2226645020,18140,18130,18140,18120,42
20230719,142300,2225883580,18130,18130,18130,18130,174
20230719,142200,2222728960,18130,18130,18130,18130,13
20230719,142100,2222493270,18130,18130,18140,18130,3
20230719,142000,2222438870,18140,18130,18140,18120,323
20230719,141900,2216582930,18130,18140,18140,18130,186
20230719,141800,2213208960,18150,18150,18150,18140,369
20230719,141700,2206511630,18150,18150,18160,18150,30
20230719,141600,2205967110,18160,18150,18160,18150,116
20230719,141500,2203861660,18150,18170,18190,18150,238
20230719,141400,2199536840,18180,18180,18180,18180,272
20230719,141300,2194591880,18180,18180,18180,18180,1
20230719,141200,2194573700,18180,18180,18180,18180,246
20230719,141100,2190101420,18200,18200,18200,18200,306
20230719,141000,2184532220,18200,18200,18200,18200,0
20230719,140900,2184532220,18200,18210,18210,18200,339
20230719,140800,2178361790,18270,18270,18270,18270,0
20230719,140700,2178361790,18270,18240,18270,18240,140
20230719,140600,2175805580,18240,18240,18240,18240,20
20230719,140500,2175440780,18250,18210,18250,18210,309
20230719,140400,2169802320,18200,18200,18200,18200,247
20230719,140300,2165306920,18200,18200,18200,18200,200
20230719,140200,2161666920,18250,18250,18250,18250,0
20230719,140100,2161666920,18250,18180,18250,18170,598
20230719,140000,2150794340,18180,18180,18180,18180,115
20230719,135900,2148703640,18180,18180,18180,18180,350
20230719,135800,2142340640,18180,18180,18180,18180,42
20230719,135700,2141577080,18170,18180,18180,18170,7
20230719,135600,2141449880,18180,18180,18180,18170,22
20230719,135500,2141050110,18170,18170,18170,18170,10
20230719,135400,2140868410,18170,18160,18180,18120,740
20230719,135300,2127453890,18160,18130,18160,18130,336
20230719,135200,2121361460,18130,18130,18130,18130,13
20230719,135100,2121125770,18130,18130,18130,18130,336
20230719,135000,2115034090,18100,18100,18100,18090,1508
20230719,134900,2087739390,18100,18080,18100,18080,75
20230719,134800,2086382890,18100,18100,18100,18080,146
20230719,134700,2083740630,18100,18080,18100,18080,424
20230719,134600,2076066740,18070,18100,18100,18070,37
20230719,134500,2075397850,18100,18100,18100,18100,142
20230719,134400,2072827650,18100,18100,18100,18100,28
20230719,134300,2072320850,18100,18100,18100,18060,4
20230719,134200,2072248490,18050,18050,18050,18050,288
20230719,134100,2067050090,18050,18050,18050,18050,0
20230719,134000,2067050090,18050,18100,18100,18050,302
20230719,133900,2061598390,18040,18040,18040,18040,136
20230719,133800,2059144950,18040,18050,18050,18040,502
20230719,133700,2050086080,18050,18050,18050,18050,26
20230719,133600,2049616780,18050,18050,18050,18050,40
20230719,133500,2048894780,18040,18040,18050,18040,84
20230719,133400,2047379070,18100,18060,18100,18050,200
20230719,133300,2043766450,18060,18060,18060,18060,0
20230719,133200,2043766450,18060,18060,18060,18060,50
20230719,133100,2042863450,18050,18050,18050,18050,0
20230719,133000,2042863450,18050,18040,18050,18030,662
20230719,132900,2030921210,18100,18070,18100,18030,1011
20230719,132800,2012682500,18100,18100,18100,18070,51
20230719,132700,2011759760,18100,18100,18100,18100,3
20230719,132600,2011705460,18100,18070,18100,18070,305
20230719,132500,2006185110,18070,18070,18070,18070,9
20230719,132400,2006022480,18100,18080,18100,18070,136
20230719,132300,2003561250,18070,18080,18080,18070,103
20230719,132200,2001699040,18080,18070,18100,18070,215
20230719,132100,1997812490,18070,18070,18070,18070,200
20230719,132000,1994198490,18070,18060,18070,18060,55
20230719,131900,1993205090,18060,18070,18070,18060,97
20230719,131800,1991452660,18070,18070,18070,18070,28
20230719,131700,1990946700,18070,18060,18070,18060,16
20230719,131600,1990657730,18060,18070,18070,18030,46
20230719,131500,1989826630,18070,18060,18070,18060,195
20230719,131400,1986304740,18050,18050,18050,18050,40
20230719,131300,1985582740,18010,18020,18020,18010,1025
20230719,131200,1967114240,18010,18050,18060,18010,442
20230719,131100,1959150820,18050,18030,18050,18000,1744
20230719,131000,1927719670,18000,18010,18010,18000,250
20230719,130900,1923218750,18000,18020,18030,18000,3304
20230719,130800,1863712030,18020,18020,18030,18010,630
20230719,130700,1852362320,18010,18060,18100,18010,2186
20230719,130600,1812947110,18060,18100,18110,18060,1229
20230719,130500,1790735390,18100,18120,18120,18100,1846
20230719,130400,1757322630,18130,18130,18130,18110,663
20230719,130300,1745314370,18130,18130,18130,18100,745
20230719,130200,1731814580,18140,18170,18170,18140,727
20230719,130100,1718612680,18160,18150,18160,18150,66
20230719,130000,1717414170,18150,18170,18180,18130,746
20230719,125900,1703865560,18180,18190,18190,18180,962
20230719,125800,1686374630,18190,18200,18200,18190,816
20230719,125700,1671528280,18200,18200,18200,18200,104
20230719,125600,1669635480,18200,18190,18200,18180,375
20230719,125500,1662816290,18180,18200,18200,18180,396
20230719,125400,1655611530,18260,18260,18260,18200,19
20230719,125300,1655265550,18200,18190,18200,18170,332
20230719,125200,1649227440,18190,18270,18280,18190,2840
20230719,125100,1597497070,18280,18300,18300,18280,74
20230719,125000,1596144330,18300,18300,18300,18300,7
20230719,124900,1596016230,18300,18300,18300,18300,7
20230719,124800,1595888130,18300,18300,18300,18300,3
20230719,124700,1595833230,18300,18290,18300,18290,3
20230719,124600,1595778340,18230,18230,18230,18230,0
20230719,124500,1595778340,18230,18230,18230,18230,0
20230719,124400,1595778340,18230,18250,18250,18230,1031
20230719,124300,1576971460,18250,18290,18290,18250,690
20230719,124200,1564370520,18290,18330,18330,18290,550
20230719,124100,1554302760,18330,18330,18330,18330,9
20230719,124000,1554137790,18330,18330,18330,18330,10
20230719,123900,1553954490,18330,18340,18340,18330,2
20230719,123800,1553917820,18340,18340,18340,18340,0
20230719,123700,1553917820,18340,18340,18340,18340,9
20230719,123600,1553752760,18340,18340,18340,18340,0
20230719,123500,1553752760,18340,18360,18360,18340,375
20230719,123400,1546871610,18360,18360,18360,18360,129
20230719,123300,1544503170,18360,18360,18360,18360,4
20230719,123200,1544429730,18400,18400,18400,18400,74
20230719,123100,1543068130,18360,18390,18400,18360,179
20230719,123000,1539779740,18390,18390,18390,18390,1
20230719,122900,1539761350,18370,18370,18370,18370,70
20230719,122800,1538475450,18370,18370,18370,18370,0
20230719,122700,1538475450,18370,18370,18370,18370,110
20230719,122600,1536454750,18360,18360,18360,18360,62
20230719,122500,1535316430,18380,18380,18380,18380,40
20230719,122400,1534581230,18360,18360,18360,18360,21
20230719,122300,1534195670,18360,18350,18360,18350,55
20230719,122200,1533186330,18340,18350,18350,18340,5
20230719,122100,1533094590,18350,18350,18350,18350,99
20230719,122000,1531277940,18350,18350,18350,18350,101
20230719,121900,1529424590,18350,18350,18350,18350,20
20230719,121800,1529057590,18350,18360,18360,18350,1812
20230719,121700,1495806260,18360,18360,18360,18360,4
20230719,121600,1495732820,18360,18360,18360,18360,93
20230719,121500,1494025340,18350,18350,18350,18350,0
20230719,121400,1494025340,18350,18360,18360,18350,30
20230719,121300,1493474740,18380,18380,18380,18380,21
20230719,121200,1493088760,18380,18360,18380,18360,602
20230719,121100,1482024930,18350,18350,18350,18350,0
20230719,121000,1482024930,18350,18350,18350,18350,1
20230719,120900,1482006580,18350,18340,18350,18340,164
20230719,120800,1478998580,18320,18320,18320,18320,104
20230719,120700,1477093300,18340,18340,18340,18340,0
20230719,120600,1477093300,18340,18330,18340,18330,2
20230719,120500,1477056630,18310,18310,18310,18310,99
20230719,120400,1475243940,18310,18310,18310,18310,0
20230719,120300,1475243940,18310,18330,18330,18310,112
20230719,120200,1473191080,18340,18340,18340,18340,1
20230719,120100,1473172740,18340,18340,18340,18340,1
20230719,120000,1473154400,18340,18320,18340,18320,436
20230719,115900,1465164480,18320,18320,18320,18320,4
20230719,115800,1465091200,18240,18240,18240,18240,0
20230719,115700,1465091200,18240,18330,18330,18240,310
20230719,115600,1459431990,18270,18320,18320,18270,12
20230719,115500,1459212200,18320,18300,18320,18300,200
20230719,115400,1455550290,18310,18310,18310,18310,0
20230719,115300,1455550290,18310,18310,18310,18310,0
20230719,115200,1455550290,18310,18310,18310,18310,2
20230719,115100,1455513670,18310,18310,18310,18310,10
20230719,115000,1455330570,18320,18320,18320,18320,0
20230719,114900,1455330570,18320,18320,18320,18320,40
20230719,114800,1454597770,18230,18230,18230,18230,562
20230719,114700,1444352510,18230,18230,18230,18220,109
20230719,114600,1442365450,18230,18260,18260,18230,527
20230719,114500,1432747650,18320,18320,18320,18320,82
20230719,114400,1431245410,18330,18250,18330,18250,129
20230719,114300,1428889750,18250,18300,18300,18250,3202
20230719,114200,1370317590,18310,18330,18330,18310,447
20230719,114100,1362128440,18310,18310,18310,18310,3
20230719,114000,1362073510,18310,18310,18310,18310,476
20230719,113900,1353357950,18300,18300,18300,18300,189
20230719,113800,1349899250,18310,18320,18320,18310,491
20230719,113700,1340908050,18350,18350,18350,18350,65
20230719,113600,1339715300,18350,18320,18350,18320,146
20230719,113500,1337036620,18320,18320,18320,18320,64
20230719,113400,1335864140,18320,18310,18320,18310,13
20230719,113300,1335626000,18310,18310,18320,18310,38
20230719,113200,1334930150,18310,18330,18350,18310,148
20230719,113100,1332220180,18310,18320,18320,18310,834
20230719,113000,1316947390,18320,18320,18320,18320,3
20230719,112900,1316892430,18320,18320,18320,18320,0
20230719,112800,1316892430,18320,18330,18330,18320,173
20230719,112700,1313721970,18330,18330,18330,18330,55
20230719,112600,1312713820,18330,18330,18330,18330,39
20230719,112500,1311998950,18330,18330,18330,18330,0
20230719,112400,1311998950,18330,18330,18330,18330,1
20230719,112300,1311980620,18330,18320,18360,18320,61
20230719,112200,1310862960,18320,18310,18360,18310,148
20230719,112100,1308151590,18310,18320,18320,18310,221
20230719,112000,1304104720,18330,18330,18330,18310,318
20230719,111900,1298276860,18340,18350,18350,18340,211
20230719,111800,1294406840,18360,18360,18360,18360,38
20230719,111700,1293709160,18360,18360,18360,18360,385
20230719,111600,1286640560,18370,18370,18370,18370,301
20230719,111500,1281111190,18370,18370,18370,18370,0
20230719,111400,1281111190,18370,18370,18370,18370,6
20230719,111300,1281000970,18370,18370,18370,18370,1
20230719,111200,1280982600,18370,18370,18370,18370,0
20230719,111100,1280982600,18370,18360,18370,18360,7
20230719,111000,1280854020,18360,18350,18370,18350,452
20230719,110900,1272555490,18300,18340,18340,18300,692
20230719,110800,1259886460,18340,18330,18340,18330,105
20230719,110700,1257960920,18340,18310,18340,18310,260
20230719,110600,1253200290,18310,18330,18330,18310,552
20230719,110500,1243087240,18330,18350,18350,18330,440
20230719,110400,1235018500,18350,18370,18370,18350,806
20230719,110300,1220223840,18370,18370,18370,18370,26
20230719,110200,1219746220,18360,18360,18360,18360,200
20230719,110100,1216074220,18370,18380,18380,18360,55
20230719,110000,1215064090,18380,18360,18380,18360,106
20230719,105900,1213117810,18360,18360,18360,18360,1
20230719,105800,1213099450,18360,18390,18390,18360,1529
20230719,105700,1185000540,18400,18400,18400,18400,127
20230719,105600,1182663740,18400,18400,18400,18390,111
20230719,105500,1180622330,18390,18420,18420,18390,305
20230719,105400,1175011220,18390,18400,18400,18390,552
20230719,105300,1164858750,18400,18420,18420,18400,5168
20230719,105200,1069755720,18420,18420,18420,18420,0
20230719,105100,1069755720,18420,18420,18420,18420,10
20230719,105000,1069571520,18440,18410,18440,18410,40
20230719,104900,1068834220,18410,18430,18430,18410,908
20230719,104800,1052107550,18430,18420,18430,18420,894
20230719,104700,1035639920,18430,18430,18430,18430,70
20230719,104600,1034349820,18440,18430,18440,18420,572
20230719,104500,1023812030,18440,18450,18450,18430,1490
20230719,104400,996348310,18440,18440,18440,18440,27
20230719,104300,995850430,18440,18440,18440,18440,363
20230719,104200,989156710,18440,18440,18450,18440,162
20230719,104100,986168930,18440,18440,18440,18440,40
20230719,104000,985431330,18440,18450,18450,18440,86
20230719,103900,983845160,18440,18450,18450,18440,266
20230719,103800,978939790,18450,18460,18480,18450,827
20230719,103700,963675820,18450,18460,18460,18450,212
20230719,103600,959764210,18450,18450,18450,18450,0
20230719,103500,959764210,18450,18470,18470,18450,497
20230719,103400,950589810,18540,18540,18540,18540,4
20230719,103300,950515650,18550,18550,18550,18550,0
20230719,103200,950515650,18550,18550,18550,18550,1
20230719,103100,950497100,18460,18460,18460,18460,5
20230719,103000,950404800,18550,18470,18550,18470,77
20230719,102900,948982050,18460,18500,18590,18460,147
20230719,102800,946266110,18500,18500,18500,18500,2
20230719,102700,946229110,18580,18460,18580,18450,685
20230719,102600,933581820,18470,18500,18500,18470,1210
20230719,102500,911229770,18500,18500,18500,18500,131
20230719,102400,908806270,18500,18530,18530,18500,125
20230719,102300,906490350,18530,18530,18530,18530,0
20230719,102200,906490350,18530,18530,18530,18530,8
20230719,102100,906342110,18550,18550,18550,18550,0
20230719,102000,906342110,18550,18570,18570,18550,346
20230719,101900,899918250,18570,18570,18570,18570,7
20230719,101800,899788260,18590,18590,18590,18590,59
20230719,101700,898691450,18600,18600,18600,18600,10
20230719,101600,898505450,18610,18610,18610,18610,0
20230719,101500,898505450,18610,18610,18630,18600,1290
20230719,101400,874502240,18620,18620,18620,18620,0
20230719,101300,874502240,18620,18600,18620,18600,101
20230719,101200,872622060,18600,18600,18600,18600,5
20230719,101100,872529060,18600,18620,18620,18600,22
20230719,101000,872119560,18620,18620,18620,18620,6
20230719,100900,872007840,18620,18620,18620,18620,68
20230719,100800,870741680,18620,18550,18620,18510,404
20230719,100700,863233850,18450,18500,18510,18450,1810
20230719,100600,829765180,18500,18500,18500,18500,601
20230719,100500,818646680,18500,18500,18500,18500,161
20230719,100400,815668180,18550,18550,18550,18550,1
20230719,100300,815649630,18550,18550,18550,18550,1
20230719,100200,815631080,18560,18570,18570,18500,51
20230719,100100,814685710,18570,18570,18570,18570,2
20230719,100000,814648570,18580,18570,18580,18490,114
20230719,095900,812531980,18570,18480,18570,18440,208
20230719,095800,808694060,18460,18510,18510,18460,302
20230719,095700,803108860,18500,18500,18500,18500,0
20230719,095600,803108860,18500,18500,18500,18500,202
20230719,095500,799371860,18500,18600,18600,18500,252
20230719,095400,794702810,18600,18600,18600,18600,16
20230719,095300,794405210,18610,18540,18610,18540,1108
20230719,095200,773826730,18410,18460,18460,18410,506
20230719,095100,764503990,18460,18470,18470,18410,1797
20230719,095000,731362100,18460,18470,18470,18460,612
20230719,094900,720061690,18550,18480,18550,18450,581
20230719,094800,709337310,18480,18550,18550,18480,4919
20230719,094700,618336250,18520,18550,18610,18510,622
20230719,094600,606817810,18550,18530,18610,18510,658
20230719,094500,594631310,18610,18540,18620,18520,175
20230719,094400,591380120,18540,18600,18610,18540,2077
20230719,094300,552755090,18610,18610,18610,18610,66
20230719,094200,551526830,18610,18610,18610,18610,123
20230719,094100,549237800,18610,18630,18630,18610,577
20230719,094000,538498360,18620,18620,18630,18620,905
20230719,093900,521647160,18620,18660,18660,18620,1202
20230719,093800,499235890,18710,18730,18730,18710,66
20230719,093700,498000030,18730,18730,18730,18650,361
20230719,093600,491267220,18640,18650,18650,18640,50
20230719,093500,490334800,18730,18730,18730,18650,29
20230719,093400,489792350,18640,18680,18680,18640,782
20230719,093300,475207840,18750,18750,18750,18740,201
20230719,093200,471439800,18750,18750,18750,18750,38
20230719,093100,470727300,18750,18750,18750,18730,33
20230719,093000,470109150,18720,18680,18720,18660,913
20230719,092900,453064980,18680,18670,18680,18670,1292
20230719,092800,428942340,18670,18670,18670,18670,140
20230719,092700,426328540,18670,18670,18670,18670,109
20230719,092600,424293510,18670,18670,18670,18670,55
20230719,092500,423266660,18720,18670,18720,18670,277
20230719,092400,418095020,18720,18720,18730,18720,306
20230719,092300,412366140,18730,18730,18730,18720,212
20230719,092200,408395540,18730,18720,18730,18640,69
20230719,092100,407105870,18730,18790,18790,18730,939
20230719,092000,389483740,18920,18840,18920,18840,251
20230719,091900,384754820,18840,18840,18840,18840,73
20230719,091800,383379500,18840,18960,18960,18840,230
20230719,091700,379043790,18970,18840,18970,18840,1113
20230719,091600,358007030,18750,18790,18790,18750,11
20230719,091500,357800380,18790,18570,18790,18500,4812
20230719,091400,268476960,18690,18570,18690,18560,2001
20230719,091300,231330960,18560,18550,18570,18530,2066
20230719,091200,192992980,18680,18690,18690,18550,1654
20230719,091100,162303580,18560,18700,18700,18560,2373
20230719,091000,118105660,18700,18690,18790,18680,358
20230719,090900,111400220,18780,18790,18790,18780,552
20230719,090800,101032470,18870,18860,18870,18860,200
20230719,090700,97258720,18870,18790,18870,18790,60
20230719,090600,96131240,18780,18730,18780,18730,169
20230719,090500,92959370,18730,18780,18780,18700,607
20230719,090400,81596290,18790,18900,18900,18790,2108
20230719,090300,41870100,18880,19010,19010,18880,409
20230719,090200,34140110,18960,18980,19010,18910,1056
20230719,090100,14124200,18970,18930,18970,18930,223
20230719,090000,9900290,18910,18930,18930,18910,523