KissMeData/014530/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,185700,2501561395,3840,3840,3840,3840,7602
20230718,185600,2501561395,3840,3840,3840,3840,0
20230718,185500,2501561395,3840,3840,3840,3840,0
20230718,185400,2501561395,3840,3840,3840,3840,0
20230718,185300,2501561395,3840,3840,3840,3840,0
20230718,185200,2501561395,3840,3840,3840,3840,0
20230718,185100,2501561395,3840,3840,3840,3840,0
20230718,185000,2501561395,3840,3840,3840,3840,0
20230718,184900,2501561395,3840,3840,3840,3840,0
20230718,184800,2501561395,3840,3840,3840,3840,0
20230718,184700,2501561395,3840,3840,3840,3840,0
20230718,184600,2501561395,3840,3840,3840,3840,0
20230718,184500,2501561395,3840,3840,3840,3840,0
20230718,184400,2501561395,3840,3840,3840,3840,0
20230718,184300,2501561395,3840,3840,3840,3840,0
20230718,184200,2501561395,3840,3840,3840,3840,0
20230718,184100,2501561395,3840,3840,3840,3840,0
20230718,184000,2501561395,3840,3840,3840,3840,0
20230718,183900,2501561395,3840,3840,3840,3840,0
20230718,183800,2501561395,3840,3840,3840,3840,0
20230718,183700,2501561395,3840,3840,3840,3840,0
20230718,183600,2501561395,3840,3840,3840,3840,0
20230718,183500,2501561395,3840,3840,3840,3840,0
20230718,183400,2501561395,3840,3840,3840,3840,0
20230718,183300,2501561395,3840,3840,3840,3840,0
20230718,183200,2501561395,3840,3840,3840,3840,0
20230718,183100,2501561395,3840,3840,3840,3840,0
20230718,183000,2501561395,3840,3840,3840,3840,0
20230718,182900,2501561395,3840,3840,3840,3840,0
20230718,182800,2501561395,3840,3840,3840,3840,0
20230718,182700,2501561395,3840,3840,3840,3840,7602
20230718,182600,2501561395,3840,3840,3840,3840,0
20230718,182500,2501561395,3840,3840,3840,3840,0
20230718,182400,2501561395,3840,3840,3840,3840,0
20230718,182300,2501561395,3840,3840,3840,3840,0
20230718,182200,2501561395,3840,3840,3840,3840,0
20230718,182100,2501561395,3840,3840,3840,3840,0
20230718,182000,2501561395,3840,3840,3840,3840,0
20230718,181900,2501561395,3840,3840,3840,3840,0
20230718,181800,2501561395,3840,3840,3840,3840,0
20230718,181700,2501561395,3840,3840,3840,3840,0
20230718,181600,2501561395,3840,3840,3840,3840,0
20230718,181500,2501561395,3840,3840,3840,3840,0
20230718,181400,2501561395,3840,3840,3840,3840,0
20230718,181300,2501561395,3840,3840,3840,3840,0
20230718,181200,2501561395,3840,3840,3840,3840,0
20230718,181100,2501561395,3840,3840,3840,3840,0
20230718,181000,2501561395,3840,3840,3840,3840,0
20230718,180900,2501561395,3840,3840,3840,3840,0
20230718,180800,2501561395,3840,3840,3840,3840,0
20230718,180700,2501561395,3840,3840,3840,3840,0
20230718,180600,2501561395,3840,3840,3840,3840,0
20230718,180500,2501561395,3840,3840,3840,3840,0
20230718,180400,2501561395,3840,3840,3840,3840,0
20230718,180300,2501561395,3840,3840,3840,3840,0
20230718,180200,2501561395,3840,3840,3840,3840,0
20230718,180100,2501561395,3840,3840,3840,3840,0
20230718,180000,2501561395,3840,3840,3840,3840,0
20230718,175900,2501561395,3840,3840,3840,3840,0
20230718,175800,2501561395,3840,3840,3840,3840,0
20230718,175700,2501561395,3840,3840,3840,3840,7602
20230718,175600,2501561395,3840,3840,3840,3840,0
20230718,175500,2501561395,3840,3840,3840,3840,0
20230718,175400,2501561395,3840,3840,3840,3840,0
20230718,175300,2501561395,3840,3840,3840,3840,0
20230718,175200,2501561395,3840,3840,3840,3840,0
20230718,175100,2501561395,3840,3840,3840,3840,0
20230718,175000,2501561395,3840,3840,3840,3840,0
20230718,174900,2501561395,3840,3840,3840,3840,0
20230718,174800,2501561395,3840,3840,3840,3840,0
20230718,174700,2501561395,3840,3840,3840,3840,0
20230718,174600,2501561395,3840,3840,3840,3840,0
20230718,174500,2501561395,3840,3840,3840,3840,0
20230718,174400,2501561395,3840,3840,3840,3840,0
20230718,174300,2501561395,3840,3840,3840,3840,0
20230718,174200,2501561395,3840,3840,3840,3840,0
20230718,174100,2501561395,3840,3840,3840,3840,0
20230718,174000,2501561395,3840,3840,3840,3840,0
20230718,173900,2501561395,3840,3840,3840,3840,0
20230718,173800,2501561395,3840,3840,3840,3840,0
20230718,173700,2501561395,3840,3840,3840,3840,0
20230718,173600,2501561395,3840,3840,3840,3840,0
20230718,173500,2501561395,3840,3840,3840,3840,0
20230718,173400,2501561395,3840,3840,3840,3840,0
20230718,173300,2501561395,3840,3840,3840,3840,0
20230718,173200,2501561395,3840,3840,3840,3840,0
20230718,173100,2501561395,3840,3840,3840,3840,0
20230718,173000,2501561395,3840,3840,3840,3840,0
20230718,172900,2501561395,3840,3840,3840,3840,0
20230718,172800,2501561395,3840,3840,3840,3840,0
20230718,172700,2501561395,3840,3840,3840,3840,7602
20230718,172600,2501561395,3840,3840,3840,3840,0
20230718,172500,2501561395,3840,3840,3840,3840,0
20230718,172400,2501561395,3840,3840,3840,3840,0
20230718,172300,2501561395,3840,3840,3840,3840,0
20230718,172200,2501561395,3840,3840,3840,3840,0
20230718,172100,2501561395,3840,3840,3840,3840,0
20230718,172000,2501561395,3840,3840,3840,3840,0
20230718,171900,2501561395,3840,3840,3840,3840,0
20230718,171800,2501561395,3840,3840,3840,3840,0
20230718,171700,2501561395,3840,3840,3840,3840,0
20230718,171600,2501561395,3840,3840,3840,3840,0
20230718,171500,2501561395,3840,3840,3840,3840,0
20230718,171400,2501561395,3840,3840,3840,3840,0
20230718,171300,2501561395,3840,3840,3840,3840,0
20230718,171200,2501561395,3840,3840,3840,3840,0
20230718,171100,2501561395,3840,3840,3840,3840,0
20230718,171000,2501561395,3840,3840,3840,3840,0
20230718,170900,2501561395,3840,3840,3840,3840,0
20230718,170800,2501561395,3840,3840,3840,3840,0
20230718,170700,2501561395,3840,3840,3840,3840,0
20230718,170600,2501561395,3840,3840,3840,3840,0
20230718,170500,2501561395,3840,3840,3840,3840,0
20230718,170400,2501561395,3840,3840,3840,3840,0
20230718,170300,2501561395,3840,3840,3840,3840,0
20230718,170200,2501561395,3840,3840,3840,3840,0
20230718,170100,2501561395,3840,3840,3840,3840,0
20230718,170000,2501561395,3840,3840,3840,3840,0
20230718,165900,2501561395,3840,3840,3840,3840,0
20230718,165800,2501561395,3840,3840,3840,3840,0
20230718,165700,2501561395,3840,3840,3840,3840,7602
20230718,165600,2501561395,3840,3840,3840,3840,0
20230718,165500,2501561395,3840,3840,3840,3840,0
20230718,165400,2501561395,3840,3840,3840,3840,0
20230718,165300,2501561395,3840,3840,3840,3840,0
20230718,165200,2501561395,3840,3840,3840,3840,0
20230718,165100,2501561395,3840,3840,3840,3840,0
20230718,165000,2501561395,3840,3840,3840,3840,0
20230718,164900,2501561395,3840,3840,3840,3840,0
20230718,164800,2501561395,3840,3840,3840,3840,0
20230718,164700,2501561395,3840,3840,3840,3840,0
20230718,164600,2501561395,3840,3840,3840,3840,0
20230718,164500,2501561395,3840,3840,3840,3840,0
20230718,164400,2501561395,3840,3840,3840,3840,0
20230718,164300,2501561395,3840,3840,3840,3840,0
20230718,164200,2501561395,3840,3840,3840,3840,0
20230718,164100,2501561395,3840,3840,3840,3840,0
20230718,164000,2501561395,3840,3840,3840,3840,0
20230718,163900,2501561395,3840,3840,3840,3840,0
20230718,163800,2501561395,3840,3840,3840,3840,0
20230718,163700,2501561395,3840,3840,3840,3840,0
20230718,163600,2501561395,3840,3840,3840,3840,0
20230718,163500,2501561395,3840,3840,3840,3840,0
20230718,163400,2501561395,3840,3840,3840,3840,0
20230718,163300,2501561395,3840,3840,3840,3840,0
20230718,163200,2501561395,3840,3840,3840,3840,0
20230718,163100,2501561395,3840,3840,3840,3840,0
20230718,163000,2501561395,3840,3840,3840,3840,0
20230718,162900,2501561395,3840,3840,3840,3840,0
20230718,162800,2501561395,3840,3840,3840,3840,0
20230718,162700,2501561395,3840,3840,3840,3840,7602
20230718,162600,2501561395,3840,3840,3840,3840,0
20230718,162500,2501561395,3840,3840,3840,3840,0
20230718,162400,2501561395,3840,3840,3840,3840,0
20230718,162300,2501561395,3840,3840,3840,3840,0
20230718,162200,2501561395,3840,3840,3840,3840,0
20230718,162100,2501561395,3840,3840,3840,3840,0
20230718,162000,2501561395,3840,3840,3840,3840,0
20230718,161900,2501561395,3840,3840,3840,3840,0
20230718,161800,2501561395,3840,3840,3840,3840,0
20230718,161700,2501561395,3840,3840,3840,3840,0
20230718,161600,2501561395,3840,3840,3840,3840,0
20230718,161500,2501561395,3840,3840,3840,3840,0
20230718,161400,2501561395,3840,3840,3840,3840,0
20230718,161300,2501561395,3840,3840,3840,3840,0
20230718,161200,2501561395,3840,3840,3840,3840,0
20230718,161100,2501561395,3840,3840,3840,3840,0
20230718,161000,2501561395,3840,3840,3840,3840,0
20230718,160900,2501561395,3840,3840,3840,3840,0
20230718,160800,2501561395,3840,3840,3840,3840,0
20230718,160700,2501561395,3840,3840,3840,3840,0
20230718,160600,2501561395,3840,3840,3840,3840,0
20230718,160500,2501561395,3840,3840,3840,3840,0
20230718,160400,2501561395,3840,3840,3840,3840,0
20230718,160300,2501561395,3840,3840,3840,3840,0
20230718,160200,2501561395,3840,3840,3840,3840,0
20230718,160100,2501561395,3840,3840,3840,3840,0
20230718,160000,2501561395,3840,3840,3840,3840,0
20230718,155900,2501561395,3840,3840,3840,3840,0
20230718,155800,2501561395,3840,3840,3840,3840,0
20230718,155700,2501561395,3840,3840,3840,3840,7602
20230718,155600,2501561395,3840,3840,3840,3840,0
20230718,155500,2501561395,3840,3840,3840,3840,0
20230718,155400,2501561395,3840,3840,3840,3840,0
20230718,155300,2501561395,3840,3840,3840,3840,0
20230718,155200,2501561395,3840,3840,3840,3840,0
20230718,155100,2501561395,3840,3840,3840,3840,0
20230718,155000,2501561395,3840,3840,3840,3840,0
20230718,154900,2501561395,3840,3840,3840,3840,0
20230718,154800,2501561395,3840,3840,3840,3840,0
20230718,154700,2501561395,3840,3840,3840,3840,0
20230718,154600,2501561395,3840,3840,3840,3840,0
20230718,154500,2501561395,3840,3840,3840,3840,0
20230718,154400,2501561395,3840,3840,3840,3840,0
20230718,154300,2501561395,3840,3840,3840,3840,0
20230718,154200,2501561395,3840,3840,3840,3840,0
20230718,154100,2501561395,3840,3840,3840,3840,0
20230718,154000,2501561395,3840,3840,3840,3840,0
20230718,153900,2501561395,3840,3840,3840,3840,0
20230718,153800,2501561395,3840,3840,3840,3840,0
20230718,153700,2501561395,3840,3840,3840,3840,0
20230718,153600,2501561395,3840,3840,3840,3840,0
20230718,153500,2501561395,3840,3840,3840,3840,0
20230718,153400,2501561395,3840,3840,3840,3840,0
20230718,153300,2501561395,3840,3840,3840,3840,0
20230718,153200,2501561395,3840,3840,3840,3840,0
20230718,153100,2501561395,3840,3840,3840,3840,0
20230718,153000,2501561395,3840,3840,3840,3840,7602
20230718,152900,2472369715,3850,3850,3850,3850,0
20230718,152800,2472369715,3850,3850,3850,3850,0
20230718,152700,2472369715,3850,3850,3850,3850,0
20230718,152600,2472369715,3850,3850,3850,3850,0
20230718,152500,2472369715,3850,3850,3850,3850,0
20230718,152400,2472369715,3850,3850,3850,3850,0
20230718,152300,2472369715,3850,3850,3850,3850,0
20230718,152200,2472369715,3850,3850,3850,3850,0
20230718,152100,2472369715,3850,3850,3850,3850,0
20230718,152000,2472369715,3850,3850,3850,3850,0
20230718,151900,2472369715,3850,3855,3855,3850,376
20230718,151800,2470920475,3840,3845,3850,3840,2889
20230718,151700,2459817930,3850,3860,3865,3850,9185
20230718,151600,2424445115,3860,3860,3860,3860,131
20230718,151500,2423939455,3855,3860,3860,3855,295
20230718,151400,2422800765,3860,3860,3860,3860,402
20230718,151300,2421249045,3875,3855,3875,3850,5260
20230718,151200,2400986165,3855,3860,3860,3855,5600
20230718,151100,2379391415,3860,3875,3880,3860,4335
20230718,151000,2362653260,3865,3880,3885,3865,14986
20230718,150900,2304582090,3880,3875,3880,3875,861
20230718,150800,2301243715,3875,3875,3875,3875,1
20230718,150700,2301239840,3875,3870,3875,3870,3
20230718,150600,2301228225,3875,3875,3875,3875,10
20230718,150500,2301189475,3885,3870,3885,3870,1005
20230718,150400,2297294700,3865,3870,3870,3865,462
20230718,150300,2295506770,3865,3870,3870,3865,2601
20230718,150200,2285450900,3870,3870,3870,3870,314
20230718,150100,2284235720,3865,3865,3865,3865,116
20230718,150000,2283787380,3880,3875,3880,3870,61
20230718,145900,2283551285,3875,3875,3875,3875,45
20230718,145800,2283376910,3875,3875,3875,3875,0
20230718,145700,2283376910,3875,3875,3875,3875,408
20230718,145600,2281795910,3875,3875,3875,3875,251
20230718,145500,2280823285,3860,3860,3860,3855,370
20230718,145400,2279395120,3885,3860,3885,3860,731
20230718,145300,2276573435,3875,3885,3885,3860,16103
20230718,145200,2214305905,3885,3885,3885,3885,1
20230718,145100,2214302020,3890,3890,3890,3890,0
20230718,145000,2214302020,3890,3890,3890,3890,0
20230718,144900,2214302020,3890,3890,3890,3890,4
20230718,144800,2214286460,3890,3890,3890,3890,5
20230718,144700,2214267010,3895,3895,3895,3895,0
20230718,144600,2214267010,3895,3895,3895,3895,0
20230718,144500,2214267010,3895,3885,3895,3870,10002
20230718,144400,2175500955,3885,3890,3890,3885,100
20230718,144300,2175112450,3895,3895,3895,3895,0
20230718,144200,2175112450,3895,3895,3895,3895,0
20230718,144100,2175112450,3895,3895,3895,3895,1
20230718,144000,2175108555,3885,3885,3885,3885,0
20230718,143900,2175108555,3885,3885,3885,3885,0
20230718,143800,2175108555,3885,3890,3890,3885,3000
20230718,143700,2163448345,3900,3900,3900,3900,0
20230718,143600,2163448345,3900,3900,3900,3900,0
20230718,143500,2163448345,3900,3900,3900,3900,62
20230718,143400,2163206545,3890,3890,3890,3890,2196
20230718,143300,2154664105,3885,3885,3885,3885,2396
20230718,143200,2145355645,3880,3880,3885,3880,1189
20230718,143100,2140740140,3880,3880,3880,3880,104
20230718,143000,2140336620,3875,3875,3875,3875,0
20230718,142900,2140336620,3875,3880,3880,3870,10080
20230718,142800,2101277065,3880,3880,3880,3880,0
20230718,142700,2101277065,3880,3880,3880,3880,145
20230718,142600,2100714465,3880,3880,3880,3880,0
20230718,142500,2100714465,3880,3885,3885,3880,12502
20230718,142400,2052206690,3885,3885,3885,3885,0
20230718,142300,2052206690,3885,3885,3885,3885,0
20230718,142200,2052206690,3885,3885,3885,3885,297
20230718,142100,2051052845,3885,3885,3885,3885,689
20230718,142000,2048376080,3885,3885,3885,3885,584
20230718,141900,2046107240,3885,3885,3890,3885,1320
20230718,141800,2040975975,3885,3885,3885,3885,5
20230718,141700,2040956550,3880,3885,3885,3880,366
20230718,141600,2039534645,3890,3890,3890,3890,51
20230718,141500,2039336255,3885,3880,3885,3880,1596
20230718,141400,2033136675,3880,3880,3880,3880,0
20230718,141300,2033136675,3880,3880,3880,3880,819
20230718,141200,2029958955,3875,3875,3875,3875,1
20230718,141100,2029955080,3880,3870,3880,3870,102
20230718,141000,2029559550,3870,3870,3870,3870,0
20230718,140900,2029559550,3870,3875,3875,3870,1389
20230718,140800,2024182320,3875,3875,3875,3875,35
20230718,140700,2024046695,3875,3875,3875,3875,0
20230718,140600,2024046695,3875,3870,3875,3870,497
20230718,140500,2022121780,3870,3870,3870,3870,1030
20230718,140400,2018135680,3870,3875,3875,3865,3372
20230718,140300,2005077260,3880,3880,3880,3880,123
20230718,140200,2004600020,3900,3900,3900,3900,0
20230718,140100,2004600020,3900,3885,3900,3870,5003
20230718,140000,1985211140,3885,3885,3900,3885,6717
20230718,135900,1959052020,3890,3890,3890,3890,45
20230718,135800,1958876970,3895,3900,3900,3895,25
20230718,135700,1958779590,3915,3880,3915,3880,15939
20230718,135600,1896876130,3880,3865,3880,3865,654
20230718,135500,1894345460,3870,3880,3880,3870,12253
20230718,135400,1846878240,3880,3880,3880,3880,1546
20230718,135300,1840879760,3875,3895,3895,3875,15501
20230718,135200,1780679220,3900,3900,3900,3900,50
20230718,135100,1780484220,3900,3900,3900,3900,1871
20230718,135000,1773187320,3900,3900,3900,3900,0
20230718,134900,1773187320,3900,3900,3900,3900,0
20230718,134800,1773187320,3900,3900,3900,3900,582
20230718,134700,1770917520,3900,3905,3905,3900,150
20230718,134600,1770332020,3905,3905,3905,3905,1101
20230718,134500,1766032615,3915,3905,3915,3905,12
20230718,134400,1765985735,3900,3905,3905,3900,1084
20230718,134300,1761755615,3915,3910,3915,3905,265
20230718,134200,1760720670,3905,3905,3905,3905,0
20230718,134100,1760720670,3905,3905,3905,3905,5
20230718,134000,1760701145,3900,3900,3900,3900,0
20230718,133900,1760701145,3900,3900,3900,3900,0
20230718,133800,1760701145,3900,3900,3900,3900,100
20230718,133700,1760311145,3895,3895,3895,3895,0
20230718,133600,1760311145,3895,3905,3905,3895,650
20230718,133500,1757773395,3895,3895,3895,3895,0
20230718,133400,1757773395,3895,3895,3895,3895,1550
20230718,133300,1751736145,3895,3900,3900,3895,1000
20230718,133200,1747836155,3920,3920,3920,3920,0
20230718,133100,1747836155,3920,3920,3920,3920,5
20230718,133000,1747816555,3930,3915,3930,3915,1000
20230718,132900,1743892010,3890,3905,3905,3890,15872
20230718,132800,1682036645,3905,3905,3905,3905,0
20230718,132700,1682036645,3905,3905,3905,3905,200
20230718,132600,1681255645,3905,3905,3905,3905,0
20230718,132500,1681255645,3905,3905,3905,3905,0
20230718,132400,1681255645,3905,3905,3905,3905,0
20230718,132300,1681255645,3905,3905,3905,3905,3
20230718,132200,1681243930,3905,3910,3910,3905,1497
20230718,132100,1675398130,3910,3910,3910,3910,0
20230718,132000,1675398130,3910,3910,3910,3910,13
20230718,131900,1675347300,3910,3910,3910,3910,0
20230718,131800,1675347300,3910,3910,3910,3910,1
20230718,131700,1675343390,3905,3905,3905,3905,0
20230718,131600,1675343390,3905,3905,3905,3905,303
20230718,131500,1674160175,3905,3905,3905,3905,5154
20230718,131400,1654033805,3905,3905,3905,3905,0
20230718,131300,1654033805,3905,3905,3905,3905,0
20230718,131200,1654033805,3905,3905,3905,3905,1211
20230718,131100,1649304850,3910,3910,3910,3910,4719
20230718,131000,1630853560,3910,3910,3910,3910,0
20230718,130900,1630853560,3910,3910,3910,3910,0
20230718,130800,1630853560,3910,3910,3910,3910,151
20230718,130700,1630263150,3915,3915,3915,3915,0
20230718,130600,1630263150,3915,3915,3915,3915,3
20230718,130500,1630251405,3915,3915,3915,3915,1
20230718,130400,1630247490,3915,3915,3915,3915,0
20230718,130300,1630247490,3915,3915,3915,3915,0
20230718,130200,1630247490,3915,3915,3915,3915,0
20230718,130100,1630247490,3915,3915,3915,3915,0
20230718,130000,1630247490,3915,3915,3915,3915,0
20230718,125900,1630247490,3915,3915,3915,3915,15
20230718,125800,1630188765,3915,3915,3915,3915,0
20230718,125700,1630188765,3915,3915,3915,3915,5
20230718,125600,1630169190,3900,3900,3900,3900,34
20230718,125500,1630036590,3895,3895,3895,3895,0
20230718,125400,1630036590,3895,3895,3895,3895,1
20230718,125300,1630032695,3895,3900,3920,3890,3141
20230718,125200,1617805250,3900,3910,3910,3900,12772
20230718,125100,1567976175,3915,3915,3920,3915,24
20230718,125000,1567882180,3910,3910,3910,3910,3
20230718,124900,1567870450,3905,3905,3905,3905,10075
20230718,124800,1528527575,3905,3910,3910,3905,2220
20230718,124700,1519855760,3920,3920,3920,3920,0
20230718,124600,1519855760,3920,3920,3920,3920,0
20230718,124500,1519855760,3920,3925,3925,3920,6
20230718,124400,1519832220,3920,3915,3920,3915,913
20230718,124300,1516253270,3910,3910,3910,3910,35
20230718,124200,1516116420,3905,3905,3905,3905,0
20230718,124100,1516116420,3905,3905,3905,3905,200
20230718,124000,1515335420,3910,3910,3910,3910,110
20230718,123900,1514905320,3915,3915,3915,3915,0
20230718,123800,1514905320,3915,3905,3915,3905,51
20230718,123700,1514706155,3905,3905,3905,3905,0
20230718,123600,1514706155,3905,3905,3905,3905,30
20230718,123500,1514589005,3915,3915,3915,3915,1
20230718,123400,1514585090,3920,3920,3920,3920,0
20230718,123300,1514585090,3920,3920,3920,3920,70
20230718,123200,1514310690,3905,3905,3905,3905,0
20230718,123100,1514310690,3905,3905,3905,3905,18
20230718,123000,1514240400,3920,3905,3920,3905,352
20230718,122900,1512865815,3920,3920,3920,3920,1
20230718,122800,1512861895,3905,3905,3905,3905,0
20230718,122700,1512861895,3905,3905,3905,3905,526
20230718,122600,1510807865,3905,3910,3910,3905,4975
20230718,122500,1491379505,3910,3910,3910,3910,1476
20230718,122400,1485608345,3910,3910,3910,3910,0
20230718,122300,1485608345,3910,3915,3915,3910,149
20230718,122200,1485025635,3915,3915,3915,3915,0
20230718,122100,1485025635,3915,3915,3915,3915,8
20230718,122000,1484994315,3915,3915,3915,3915,0
20230718,121900,1484994315,3915,3910,3915,3910,10
20230718,121800,1484955210,3910,3910,3910,3905,1031
20230718,121700,1480927580,3910,3910,3910,3910,1500
20230718,121600,1475062580,3910,3915,3915,3910,820
20230718,121500,1471854460,3920,3920,3920,3920,0
20230718,121400,1471854460,3920,3920,3920,3920,2
20230718,121300,1471846620,3910,3915,3915,3910,1200
20230718,121200,1467150350,3920,3920,3920,3920,1
20230718,121100,1467146430,3920,3920,3920,3920,180
20230718,121000,1466440830,3920,3920,3925,3920,31
20230718,120900,1466319280,3925,3925,3925,3925,102
20230718,120800,1465918930,3920,3920,3920,3920,500
20230718,120700,1463958930,3920,3920,3920,3920,0
20230718,120600,1463958930,3920,3920,3920,3920,218
20230718,120500,1463104370,3920,3920,3920,3920,0
20230718,120400,1463104370,3920,3920,3920,3920,0
20230718,120300,1463104370,3920,3920,3920,3920,908
20230718,120200,1459545010,3920,3920,3920,3920,59
20230718,120100,1459313730,3920,3920,3920,3920,0
20230718,120000,1459313730,3920,3920,3920,3920,800
20230718,115900,1456177730,3920,3920,3920,3920,57
20230718,115800,1455954290,3920,3920,3920,3920,51
20230718,115700,1455754370,3915,3915,3915,3915,500
20230718,115600,1453796870,3920,3920,3920,3920,20
20230718,115500,1453718470,3915,3915,3915,3915,26
20230718,115400,1453616680,3915,3915,3915,3915,27
20230718,115300,1453510975,3915,3915,3915,3915,0
20230718,115200,1453510975,3915,3915,3915,3915,692
20230718,115100,1450801795,3915,3915,3915,3915,99
20230718,115000,1450414210,3910,3910,3910,3910,300
20230718,114900,1449241210,3910,3910,3910,3910,267
20230718,114800,1448197240,3910,3910,3910,3910,0
20230718,114700,1448197240,3910,3910,3910,3910,264
20230718,114600,1447165000,3910,3910,3910,3910,0
20230718,114500,1447165000,3910,3910,3910,3910,526
20230718,114400,1445108340,3905,3905,3905,3905,0
20230718,114300,1445108340,3905,3905,3905,3905,0
20230718,114200,1445108340,3905,3915,3915,3900,15201
20230718,114100,1385737065,3910,3910,3910,3910,0
20230718,114000,1385737065,3910,3920,3920,3910,7318
20230718,113900,1357083110,3930,3930,3930,3930,99
20230718,113800,1356694040,3920,3920,3920,3920,518
20230718,113700,1354663480,3930,3930,3930,3930,0
20230718,113600,1354663480,3930,3920,3930,3920,2474
20230718,113500,1344953060,3920,3920,3920,3920,9
20230718,113400,1344917780,3920,3925,3925,3920,1103
20230718,113300,1340591500,3930,3930,3930,3930,1806
20230718,113200,1333493920,3920,3920,3920,3920,81
20230718,113100,1333176400,3920,3920,3920,3920,0
20230718,113000,1333176400,3920,3920,3920,3920,0
20230718,112900,1333176400,3920,3920,3920,3920,0
20230718,112800,1333176400,3920,3920,3920,3920,0
20230718,112700,1333176400,3920,3920,3920,3920,2084
20230718,112600,1325007120,3930,3930,3930,3930,0
20230718,112500,1325007120,3930,3930,3930,3930,0
20230718,112400,1325007120,3930,3925,3930,3925,536
20230718,112300,1322902925,3930,3930,3930,3930,801
20230718,112200,1319754995,3925,3925,3925,3925,3
20230718,112100,1319743220,3930,3930,3930,3930,0
20230718,112000,1319743220,3930,3930,3930,3930,10
20230718,111900,1319703920,3930,3930,3930,3930,0
20230718,111800,1319703920,3930,3930,3930,3930,1
20230718,111700,1319699990,3930,3930,3930,3930,504
20230718,111600,1317719270,3930,3930,3930,3930,5
20230718,111500,1317699620,3920,3920,3920,3920,0
20230718,111400,1317699620,3920,3920,3920,3920,107
20230718,111300,1317280180,3930,3930,3930,3930,0
20230718,111200,1317280180,3930,3930,3930,3930,0
20230718,111100,1317280180,3930,3930,3930,3930,1000
20230718,111000,1313350180,3930,3920,3930,3920,302
20230718,110900,1312166320,3920,3920,3920,3920,0
20230718,110800,1312166320,3920,3930,3930,3920,33
20230718,110700,1312036860,3920,3920,3920,3920,890
20230718,110600,1308548060,3920,3920,3920,3920,0
20230718,110500,1308548060,3920,3920,3920,3920,0
20230718,110400,1308548060,3920,3925,3925,3920,531
20230718,110300,1306465900,3925,3925,3925,3925,0
20230718,110200,1306465900,3925,3930,3930,3925,844
20230718,110100,1303152985,3930,3930,3935,3925,324
20230718,110000,1301881155,3930,3925,3930,3925,546
20230718,105900,1299735900,3925,3925,3925,3925,100
20230718,105800,1299343400,3930,3930,3930,3930,3
20230718,105700,1299331610,3930,3930,3930,3930,0
20230718,105600,1299331610,3930,3915,3930,3915,1098
20230718,105500,1295032490,3915,3915,3915,3915,0
20230718,105400,1295032490,3915,3915,3915,3915,0
20230718,105300,1295032490,3915,3915,3915,3915,0
20230718,105200,1295032490,3915,3915,3915,3915,1
20230718,105100,1295028575,3905,3920,3920,3905,5035
20230718,105000,1275357335,3920,3930,3930,3920,101
20230718,104900,1274960415,3930,3930,3930,3930,0
20230718,104800,1274960415,3930,3930,3930,3930,0
20230718,104700,1274960415,3930,3915,3930,3915,1328
20230718,104600,1269761265,3910,3910,3910,3910,0
20230718,104500,1269761265,3910,3910,3910,3910,0
20230718,104400,1269761265,3910,3915,3915,3910,432
20230718,104300,1268071565,3930,3930,3930,3930,10
20230718,104200,1268032265,3915,3915,3915,3915,216
20230718,104100,1267186625,3930,3920,3930,3920,2533
20230718,104000,1257233955,3920,3920,3920,3920,100
20230718,103900,1256841955,3915,3915,3915,3915,0
20230718,103800,1256841955,3915,3915,3915,3915,0
20230718,103700,1256841955,3915,3915,3915,3915,401
20230718,103600,1255272040,3915,3915,3915,3915,1
20230718,103500,1255268125,3905,3910,3910,3905,707
20230718,103400,1252506340,3910,3910,3910,3910,0
20230718,103300,1252506340,3910,3910,3910,3910,799
20230718,103200,1249382250,3915,3915,3915,3915,0
20230718,103100,1249382250,3915,3915,3915,3915,2
20230718,103000,1249374420,3905,3905,3905,3905,0
20230718,102900,1249374420,3905,3905,3905,3905,0
20230718,102800,1249374420,3905,3905,3905,3905,201
20230718,102700,1248589515,3900,3900,3900,3900,0
20230718,102600,1248589515,3900,3925,3925,3900,11743
20230718,102500,1202711140,3920,3920,3925,3920,1100
20230718,102400,1198398890,3920,3930,3930,3920,2915
20230718,102300,1186972010,3925,3920,3925,3920,1530
20230718,102200,1180969115,3925,3925,3925,3925,123
20230718,102100,1180486340,3925,3930,3930,3925,852
20230718,102000,1177142075,3930,3930,3930,3930,0
20230718,101900,1177142075,3930,3925,3930,3925,312
20230718,101800,1175915920,3925,3925,3925,3925,200
20230718,101700,1175130920,3925,3930,3930,3925,982
20230718,101600,1171275570,3925,3930,3930,3925,4812
20230718,101500,1152371430,3935,3940,3940,3935,773
20230718,101400,1149328815,3940,3940,3940,3940,454
20230718,101300,1147540055,3940,3940,3940,3940,403
20230718,101200,1145952235,3940,3940,3940,3940,1
20230718,101100,1145948295,3935,3935,3935,3935,0
20230718,101000,1145948295,3935,3935,3935,3935,1
20230718,100900,1145944360,3940,3940,3940,3940,10
20230718,100800,1145904960,3940,3930,3940,3925,1505
20230718,100700,1139982395,3930,3930,3930,3930,4
20230718,100600,1139966675,3925,3930,3930,3925,531
20230718,100500,1137880095,3940,3935,3940,3935,6529
20230718,100400,1112157825,3935,3935,3935,3925,240
20230718,100300,1111214165,3940,3920,3940,3920,15325
20230718,100200,1051131095,3910,3920,3920,3910,5500
20230718,100100,1029605640,3915,3920,3920,3915,2026
20230718,100000,1021666260,3920,3930,3930,3920,303
20230718,095900,1020478480,3930,3915,3930,3915,1056
20230718,095800,1016343400,3915,3925,3925,3915,1638
20230718,095700,1009923775,3925,3925,3925,3925,671
20230718,095600,1007290100,3925,3925,3925,3925,16016
20230718,095500,944427300,3915,3945,3945,3915,5815
20230718,095400,921599820,3925,3935,3965,3915,19808
20230718,095300,843860520,3940,3950,3960,3940,13460
20230718,095200,790748300,3950,3960,3965,3950,822
20230718,095100,787498915,3965,3950,3965,3950,298
20230718,095000,786321335,3940,3965,3965,3940,14361
20230718,094900,729606225,3970,3975,3975,3970,2181
20230718,094800,720937505,3975,3975,3975,3975,0
20230718,094700,720937505,3975,3975,3975,3970,492
20230718,094600,718983485,3975,3975,3975,3975,3616
20230718,094500,704609885,3975,3980,3980,3975,836
20230718,094400,701284895,3990,3995,3995,3990,25
20230718,094300,701185095,3990,3975,3990,3975,2305
20230718,094200,691992720,3975,3965,3975,3965,3346
20230718,094100,678716295,3965,3965,3965,3965,150
20230718,094000,678121545,3950,3975,3975,3950,16434
20230718,093900,613118790,3970,3970,3970,3970,251
20230718,093800,612122320,3970,3970,3970,3960,284
20230718,093700,610995070,3970,3975,4000,3955,11677
20230718,093600,564748170,3970,3985,4000,3970,7093
20230718,093500,536546720,3980,4005,4005,3980,7587
20230718,093400,506289525,4005,4010,4010,4000,135
20230718,093300,505749225,4015,4000,4015,3995,1503
20230718,093200,499737960,3995,4000,4000,3995,564
20230718,093100,497482280,4015,4000,4015,3980,12423
20230718,093000,447946300,4000,4000,4000,4000,1140
20230718,092900,443386300,4020,4000,4025,4000,1254
20230718,092800,438370255,4000,4020,4020,4000,8255
20230718,092700,405325235,4015,4025,4025,4010,1307
20230718,092600,400072585,4030,4025,4030,4025,2206
20230718,092500,391190070,4025,4020,4025,4020,515
20230718,092400,389118285,4015,4015,4015,4015,106
20230718,092300,388692695,4010,4030,4030,4010,1503
20230718,092200,382657575,4030,4010,4030,4010,763
20230718,092100,379588875,4010,4000,4010,4000,5553
20230718,092000,357357600,3995,3990,3995,3990,2981
20230718,091900,345463405,3990,3985,3990,3985,584
20230718,091800,343133250,3985,4000,4000,3985,9555
20230718,091700,305041070,3995,4030,4035,3995,34537
20230718,091600,166614200,4025,4035,4035,4025,3371
20230718,091500,153037475,4040,4040,4040,4030,1302
20230718,091400,147781090,4045,4055,4060,4030,11034
20230718,091300,103268760,4040,4055,4060,4040,4503
20230718,091200,85054675,4055,4055,4055,4055,1103
20230718,091100,80582010,4055,4055,4055,4055,72
20230718,091000,80290050,4055,4050,4060,4050,67
20230718,090900,80018275,4055,4060,4060,4055,22
20230718,090800,79929005,4045,4060,4060,4045,3380
20230718,090700,66231915,4060,4065,4065,4060,312
20230718,090600,64964695,4055,4075,4075,4055,2
20230718,090500,64956565,4075,4075,4075,4075,246
20230718,090400,63954115,4080,4060,4080,4060,1508
20230718,090300,57806830,4045,4060,4065,4045,3617
20230718,090200,43171875,4040,4055,4055,4040,6591
20230718,090100,16496410,4050,4055,4055,4050,400
20230718,090000,14875100,4050,4055,4055,4050,3659