KissMeData/001200/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,183300,2726014155,4225,4225,4225,4225,9655
20230718,183200,2726014155,4225,4225,4225,4225,0
20230718,183100,2726014155,4225,4225,4225,4225,0
20230718,183000,2726014155,4225,4225,4225,4225,0
20230718,182900,2726014155,4225,4225,4225,4225,0
20230718,182800,2726014155,4225,4225,4225,4225,0
20230718,182700,2726014155,4225,4225,4225,4225,0
20230718,182600,2726014155,4225,4225,4225,4225,0
20230718,182500,2726014155,4225,4225,4225,4225,0
20230718,182400,2726014155,4225,4225,4225,4225,0
20230718,182300,2726014155,4225,4225,4225,4225,0
20230718,182200,2726014155,4225,4225,4225,4225,0
20230718,182100,2726014155,4225,4225,4225,4225,0
20230718,182000,2726014155,4225,4225,4225,4225,0
20230718,181900,2726014155,4225,4225,4225,4225,0
20230718,181800,2726014155,4225,4225,4225,4225,0
20230718,181700,2726014155,4225,4225,4225,4225,0
20230718,181600,2726014155,4225,4225,4225,4225,0
20230718,181500,2726014155,4225,4225,4225,4225,0
20230718,181400,2726014155,4225,4225,4225,4225,0
20230718,181300,2726014155,4225,4225,4225,4225,0
20230718,181200,2726014155,4225,4225,4225,4225,0
20230718,181100,2726014155,4225,4225,4225,4225,0
20230718,181000,2726014155,4225,4225,4225,4225,0
20230718,180900,2726014155,4225,4225,4225,4225,0
20230718,180800,2726014155,4225,4225,4225,4225,0
20230718,180700,2726014155,4225,4225,4225,4225,0
20230718,180600,2726014155,4225,4225,4225,4225,0
20230718,180500,2726014155,4225,4225,4225,4225,0
20230718,180400,2726014155,4225,4225,4225,4225,0
20230718,180300,2726014155,4225,4225,4225,4225,9655
20230718,180200,2726014155,4225,4225,4225,4225,0
20230718,180100,2726014155,4225,4225,4225,4225,0
20230718,180000,2726014155,4225,4225,4225,4225,0
20230718,175900,2726014155,4225,4225,4225,4225,0
20230718,175800,2726014155,4225,4225,4225,4225,0
20230718,175700,2726014155,4225,4225,4225,4225,0
20230718,175600,2726014155,4225,4225,4225,4225,0
20230718,175500,2726014155,4225,4225,4225,4225,0
20230718,175400,2726014155,4225,4225,4225,4225,0
20230718,175300,2726014155,4225,4225,4225,4225,0
20230718,175200,2726014155,4225,4225,4225,4225,0
20230718,175100,2726014155,4225,4225,4225,4225,0
20230718,175000,2726014155,4225,4225,4225,4225,0
20230718,174900,2726014155,4225,4225,4225,4225,0
20230718,174800,2726014155,4225,4225,4225,4225,0
20230718,174700,2726014155,4225,4225,4225,4225,0
20230718,174600,2726014155,4225,4225,4225,4225,0
20230718,174500,2726014155,4225,4225,4225,4225,0
20230718,174400,2726014155,4225,4225,4225,4225,0
20230718,174300,2726014155,4225,4225,4225,4225,0
20230718,174200,2726014155,4225,4225,4225,4225,0
20230718,174100,2726014155,4225,4225,4225,4225,0
20230718,174000,2726014155,4225,4225,4225,4225,0
20230718,173900,2726014155,4225,4225,4225,4225,0
20230718,173800,2726014155,4225,4225,4225,4225,0
20230718,173700,2726014155,4225,4225,4225,4225,0
20230718,173600,2726014155,4225,4225,4225,4225,0
20230718,173500,2726014155,4225,4225,4225,4225,0
20230718,173400,2726014155,4225,4225,4225,4225,0
20230718,173300,2726014155,4225,4225,4225,4225,9655
20230718,173200,2726014155,4225,4225,4225,4225,0
20230718,173100,2726014155,4225,4225,4225,4225,0
20230718,173000,2726014155,4225,4225,4225,4225,0
20230718,172900,2726014155,4225,4225,4225,4225,0
20230718,172800,2726014155,4225,4225,4225,4225,0
20230718,172700,2726014155,4225,4225,4225,4225,0
20230718,172600,2726014155,4225,4225,4225,4225,0
20230718,172500,2726014155,4225,4225,4225,4225,0
20230718,172400,2726014155,4225,4225,4225,4225,0
20230718,172300,2726014155,4225,4225,4225,4225,0
20230718,172200,2726014155,4225,4225,4225,4225,0
20230718,172100,2726014155,4225,4225,4225,4225,0
20230718,172000,2726014155,4225,4225,4225,4225,0
20230718,171900,2726014155,4225,4225,4225,4225,0
20230718,171800,2726014155,4225,4225,4225,4225,0
20230718,171700,2726014155,4225,4225,4225,4225,0
20230718,171600,2726014155,4225,4225,4225,4225,0
20230718,171500,2726014155,4225,4225,4225,4225,0
20230718,171400,2726014155,4225,4225,4225,4225,0
20230718,171300,2726014155,4225,4225,4225,4225,0
20230718,171200,2726014155,4225,4225,4225,4225,0
20230718,171100,2726014155,4225,4225,4225,4225,0
20230718,171000,2726014155,4225,4225,4225,4225,0
20230718,170900,2726014155,4225,4225,4225,4225,0
20230718,170800,2726014155,4225,4225,4225,4225,0
20230718,170700,2726014155,4225,4225,4225,4225,0
20230718,170600,2726014155,4225,4225,4225,4225,0
20230718,170500,2726014155,4225,4225,4225,4225,0
20230718,170400,2726014155,4225,4225,4225,4225,0
20230718,170300,2726014155,4225,4225,4225,4225,9655
20230718,170200,2726014155,4225,4225,4225,4225,0
20230718,170100,2726014155,4225,4225,4225,4225,0
20230718,170000,2726014155,4225,4225,4225,4225,0
20230718,165900,2726014155,4225,4225,4225,4225,0
20230718,165800,2726014155,4225,4225,4225,4225,0
20230718,165700,2726014155,4225,4225,4225,4225,0
20230718,165600,2726014155,4225,4225,4225,4225,0
20230718,165500,2726014155,4225,4225,4225,4225,0
20230718,165400,2726014155,4225,4225,4225,4225,0
20230718,165300,2726014155,4225,4225,4225,4225,0
20230718,165200,2726014155,4225,4225,4225,4225,0
20230718,165100,2726014155,4225,4225,4225,4225,0
20230718,165000,2726014155,4225,4225,4225,4225,0
20230718,164900,2726014155,4225,4225,4225,4225,0
20230718,164800,2726014155,4225,4225,4225,4225,0
20230718,164700,2726014155,4225,4225,4225,4225,0
20230718,164600,2726014155,4225,4225,4225,4225,0
20230718,164500,2726014155,4225,4225,4225,4225,0
20230718,164400,2726014155,4225,4225,4225,4225,0
20230718,164300,2726014155,4225,4225,4225,4225,0
20230718,164200,2726014155,4225,4225,4225,4225,0
20230718,164100,2726014155,4225,4225,4225,4225,0
20230718,164000,2726014155,4225,4225,4225,4225,0
20230718,163900,2726014155,4225,4225,4225,4225,0
20230718,163800,2726014155,4225,4225,4225,4225,0
20230718,163700,2726014155,4225,4225,4225,4225,0
20230718,163600,2726014155,4225,4225,4225,4225,0
20230718,163500,2726014155,4225,4225,4225,4225,0
20230718,163400,2726014155,4225,4225,4225,4225,0
20230718,163300,2726014155,4225,4225,4225,4225,9655
20230718,163200,2726014155,4225,4225,4225,4225,0
20230718,163100,2726014155,4225,4225,4225,4225,0
20230718,163000,2726014155,4225,4225,4225,4225,0
20230718,162900,2726014155,4225,4225,4225,4225,0
20230718,162800,2726014155,4225,4225,4225,4225,0
20230718,162700,2726014155,4225,4225,4225,4225,0
20230718,162600,2726014155,4225,4225,4225,4225,0
20230718,162500,2726014155,4225,4225,4225,4225,0
20230718,162400,2726014155,4225,4225,4225,4225,0
20230718,162300,2726014155,4225,4225,4225,4225,0
20230718,162200,2726014155,4225,4225,4225,4225,0
20230718,162100,2726014155,4225,4225,4225,4225,0
20230718,162000,2726014155,4225,4225,4225,4225,0
20230718,161900,2726014155,4225,4225,4225,4225,0
20230718,161800,2726014155,4225,4225,4225,4225,0
20230718,161700,2726014155,4225,4225,4225,4225,0
20230718,161600,2726014155,4225,4225,4225,4225,0
20230718,161500,2726014155,4225,4225,4225,4225,0
20230718,161400,2726014155,4225,4225,4225,4225,0
20230718,161300,2726014155,4225,4225,4225,4225,0
20230718,161200,2726014155,4225,4225,4225,4225,0
20230718,161100,2726014155,4225,4225,4225,4225,0
20230718,161000,2726014155,4225,4225,4225,4225,0
20230718,160900,2726014155,4225,4225,4225,4225,0
20230718,160800,2726014155,4225,4225,4225,4225,0
20230718,160700,2726014155,4225,4225,4225,4225,0
20230718,160600,2726014155,4225,4225,4225,4225,0
20230718,160500,2726014155,4225,4225,4225,4225,0
20230718,160400,2726014155,4225,4225,4225,4225,0
20230718,160300,2726014155,4225,4225,4225,4225,9655
20230718,160200,2726014155,4225,4225,4225,4225,0
20230718,160100,2726014155,4225,4225,4225,4225,0
20230718,160000,2726014155,4225,4225,4225,4225,0
20230718,155900,2726014155,4225,4225,4225,4225,0
20230718,155800,2726014155,4225,4225,4225,4225,0
20230718,155700,2726014155,4225,4225,4225,4225,0
20230718,155600,2726014155,4225,4225,4225,4225,0
20230718,155500,2726014155,4225,4225,4225,4225,0
20230718,155400,2726014155,4225,4225,4225,4225,0
20230718,155300,2726014155,4225,4225,4225,4225,0
20230718,155200,2726014155,4225,4225,4225,4225,0
20230718,155100,2726014155,4225,4225,4225,4225,0
20230718,155000,2726014155,4225,4225,4225,4225,0
20230718,154900,2726014155,4225,4225,4225,4225,0
20230718,154800,2726014155,4225,4225,4225,4225,0
20230718,154700,2726014155,4225,4225,4225,4225,0
20230718,154600,2726014155,4225,4225,4225,4225,0
20230718,154500,2726014155,4225,4225,4225,4225,0
20230718,154400,2726014155,4225,4225,4225,4225,0
20230718,154300,2726014155,4225,4225,4225,4225,0
20230718,154200,2726014155,4225,4225,4225,4225,0
20230718,154100,2726014155,4225,4225,4225,4225,0
20230718,154000,2726014155,4225,4225,4225,4225,0
20230718,153900,2726014155,4225,4225,4225,4225,0
20230718,153800,2726014155,4225,4225,4225,4225,0
20230718,153700,2726014155,4225,4225,4225,4225,0
20230718,153600,2726014155,4225,4225,4225,4225,0
20230718,153500,2726014155,4225,4225,4225,4225,0
20230718,153400,2726014155,4225,4225,4225,4225,0
20230718,153300,2726014155,4225,4225,4225,4225,9655
20230718,153200,2726014155,4225,4225,4225,4225,0
20230718,153100,2726014155,4225,4225,4225,4225,0
20230718,153000,2726014155,4225,4225,4225,4225,9655
20230718,152900,2685221780,4230,4230,4230,4230,0
20230718,152800,2685221780,4230,4230,4230,4230,0
20230718,152700,2685221780,4230,4230,4230,4230,0
20230718,152600,2685221780,4230,4230,4230,4230,0
20230718,152500,2685221780,4230,4230,4230,4230,0
20230718,152400,2685221780,4230,4230,4230,4230,0
20230718,152300,2685221780,4230,4230,4230,4230,0
20230718,152200,2685221780,4230,4230,4230,4230,0
20230718,152100,2685221780,4230,4230,4230,4230,0
20230718,152000,2685221780,4230,4230,4230,4230,0
20230718,151900,2685221780,4230,4215,4230,4215,7090
20230718,151800,2655264360,4215,4220,4220,4215,70
20230718,151700,2654968965,4220,4210,4220,4210,493
20230718,151600,2652892635,4210,4220,4220,4210,136
20230718,151500,2652320015,4220,4225,4225,4220,8
20230718,151400,2652286250,4225,4225,4225,4225,2519
20230718,151300,2641643475,4230,4230,4230,4230,0
20230718,151200,2641643475,4230,4195,4230,4195,9
20230718,151100,2641605615,4230,4200,4230,4185,3102
20230718,151000,2628579855,4200,4195,4200,4195,440
20230718,150900,2626732650,4195,4210,4210,4195,1424
20230718,150800,2620754875,4210,4210,4210,4210,1
20230718,150700,2620750665,4220,4220,4220,4220,102
20230718,150600,2620320225,4230,4230,4230,4230,0
20230718,150500,2620320225,4230,4225,4230,4225,12
20230718,150400,2620269470,4230,4200,4230,4200,1178
20230718,150300,2615318855,4200,4200,4230,4190,4481
20230718,150200,2596530275,4205,4205,4205,4205,61
20230718,150100,2596273770,4205,4200,4205,4200,314
20230718,150000,2594954900,4205,4200,4205,4190,2756
20230718,145900,2583392795,4200,4205,4220,4190,3664
20230718,145800,2567997010,4205,4205,4205,4205,320
20230718,145700,2566651410,4210,4205,4210,4205,608
20230718,145600,2564093360,4205,4210,4210,4205,514
20230718,145500,2561930570,4205,4215,4215,4205,380
20230718,145400,2560330520,4215,4215,4215,4215,727
20230718,145300,2557266215,4220,4220,4220,4215,381
20230718,145200,2555659800,4220,4210,4220,4205,1710
20230718,145100,2548456855,4215,4210,4215,4210,1258
20230718,145000,2543157980,4210,4210,4210,4210,0
20230718,144900,2543157980,4210,4210,4210,4210,1666
20230718,144800,2536144120,4215,4215,4215,4215,284
20230718,144700,2534947060,4210,4225,4225,4210,1566
20230718,144600,2528352765,4230,4220,4230,4215,661
20230718,144500,2525564955,4215,4215,4215,4215,284
20230718,144400,2524367895,4220,4220,4220,4205,1836
20230718,144300,2516635595,4215,4220,4220,4215,600
20230718,144200,2514105185,4215,4215,4215,4215,0
20230718,144100,2514105185,4215,4210,4220,4210,983
20230718,144000,2509962860,4215,4215,4215,4215,420
20230718,143900,2508192560,4215,4215,4215,4215,565
20230718,143800,2505811085,4210,4215,4215,4210,298
20230718,143700,2504556430,4210,4210,4210,4210,282
20230718,143600,2503369210,4205,4210,4210,4200,3713
20230718,143500,2487765325,4210,4215,4215,4210,788
20230718,143400,2484446440,4215,4215,4215,4210,790
20230718,143300,2481116915,4215,4210,4215,4210,171
20230718,143200,2480396650,4210,4205,4210,4205,600
20230718,143100,2477873150,4210,4215,4215,4210,863
20230718,143000,2474238505,4215,4210,4215,4210,417
20230718,142900,2472481265,4210,4220,4220,4210,1700
20230718,142800,2465320185,4220,4225,4225,4220,568
20230718,142700,2462921815,4225,4225,4225,4225,284
20230718,142600,2461721915,4220,4215,4220,4215,543
20230718,142500,2459430780,4215,4215,4215,4210,1278
20230718,142400,2454046260,4225,4220,4225,4215,503
20230718,142300,2451924690,4220,4225,4225,4220,532
20230718,142200,2449678235,4225,4230,4230,4220,519
20230718,142100,2447485595,4235,4230,4235,4230,716
20230718,142000,2444454750,4230,4235,4235,4230,357
20230718,141900,2442943230,4240,4235,4240,4230,303
20230718,141800,2441661410,4230,4225,4240,4225,444
20230718,141700,2439783940,4220,4220,4220,4220,294
20230718,141600,2438543260,4225,4220,4225,4220,437
20230718,141500,2436697665,4220,4230,4230,4220,1026
20230718,141400,2432361105,4230,4230,4230,4230,281
20230718,141300,2431172475,4230,4235,4235,4230,647
20230718,141200,2428434255,4235,4230,4235,4230,568
20230718,141100,2426031555,4235,4235,4235,4230,620
20230718,141000,2423405915,4235,4235,4235,4230,634
20230718,140900,2420721275,4240,4240,4240,4240,509
20230718,140800,2418563115,4245,4235,4245,4235,1131
20230718,140700,2413764280,4235,4230,4235,4230,322
20230718,140600,2412400805,4235,4235,4235,4230,509
20230718,140500,2410245815,4230,4230,4230,4225,486
20230718,140400,2408190230,4230,4230,4230,4225,344
20230718,140300,2406735370,4230,4225,4230,4225,427
20230718,140200,2404931285,4230,4225,4230,4225,714
20230718,140100,2401914625,4225,4225,4225,4225,120
20230718,140000,2401407625,4230,4230,4235,4225,568
20230718,135900,2399004990,4225,4225,4225,4225,185
20230718,135800,2398223365,4220,4220,4220,4220,1792
20230718,135700,2390661125,4220,4220,4220,4220,0
20230718,135600,2390661125,4220,4225,4230,4215,3721
20230718,135500,2374958080,4230,4240,4245,4230,409
20230718,135400,2373224605,4240,4250,4250,4240,692
20230718,135300,2370285915,4250,4250,4250,4245,551
20230718,135200,2367944215,4255,4255,4255,4255,575
20230718,135100,2365497590,4245,4250,4250,4245,451
20230718,135000,2363581220,4250,4235,4250,4235,699
20230718,134900,2360620880,4230,4230,4230,4230,940
20230718,134800,2356644680,4230,4255,4255,4230,2438
20230718,134700,2346300815,4255,4250,4255,4250,527
20230718,134600,2344059655,4245,4245,4245,4245,47
20230718,134500,2343860140,4250,4255,4255,4240,1486
20230718,134400,2337547675,4260,4255,4260,4255,728
20230718,134300,2334446400,4255,4260,4265,4255,471
20230718,134200,2332441545,4255,4255,4255,4250,607
20230718,134100,2329859000,4255,4260,4260,4255,727
20230718,134000,2326764205,4260,4255,4260,4255,303
20230718,133900,2325474690,4255,4250,4255,4250,1140
20230718,133800,2320628275,4245,4240,4245,4240,387
20230718,133700,2318986115,4240,4245,4245,4240,822
20230718,133600,2315497180,4240,4240,4240,4240,35
20230718,133500,2315348780,4240,4245,4245,4240,291
20230718,133400,2314113535,4245,4245,4245,4245,566
20230718,133300,2311710865,4245,4240,4245,4240,883
20230718,133200,2307966615,4240,4240,4240,4240,283
20230718,133100,2306766695,4235,4235,4235,4235,505
20230718,133000,2304628020,4235,4230,4235,4230,288
20230718,132900,2303408365,4230,4235,4235,4230,402
20230718,132800,2301706475,4235,4230,4235,4230,1285
20230718,132700,2296267560,4230,4235,4235,4230,272
20230718,132600,2295115710,4235,4245,4245,4235,1632
20230718,132500,2288189295,4245,4225,4245,4225,10393
20230718,132400,2244161805,4230,4220,4230,4220,1462
20230718,132300,2237984940,4220,4225,4230,4220,503
20230718,132200,2235859295,4225,4225,4225,4225,272
20230718,132100,2234710095,4220,4225,4225,4220,1605
20230718,132000,2227935280,4225,4230,4230,4220,2836
20230718,131900,2215945285,4230,4220,4235,4215,4265
20230718,131800,2197936515,4215,4195,4215,4195,12554
20230718,131700,2145136735,4190,4180,4200,4180,3952
20230718,131600,2128569430,4185,4180,4185,4180,1710
20230718,131500,2121418080,4180,4175,4180,4175,338
20230718,131400,2120005570,4175,4180,4180,4175,1014
20230718,131300,2115772050,4180,4175,4180,4175,111
20230718,131200,2115308150,4170,4180,4180,4170,1012
20230718,131100,2111085885,4170,4170,4170,4170,2861
20230718,131000,2099155515,4155,4160,4165,4155,1431
20230718,130900,2093198095,4150,4150,4150,4150,4518
20230718,130800,2074448395,4150,4140,4150,4140,6027
20230718,130700,2049479015,4140,4140,4140,4140,282
20230718,130600,2048311535,4140,4145,4145,4140,1536
20230718,130500,2041947385,4145,4145,4145,4145,53
20230718,130400,2041727700,4145,4145,4145,4145,58
20230718,130300,2041487290,4145,4145,4145,4145,0
20230718,130200,2041487290,4145,4145,4145,4145,0
20230718,130100,2041487290,4145,4145,4145,4145,22
20230718,130000,2041396100,4145,4145,4145,4145,122
20230718,125900,2040890410,4145,4120,4145,4120,2020
20230718,125800,2032552295,4140,4135,4140,4135,292
20230718,125700,2031344440,4135,4130,4135,4130,1314
20230718,125600,2025916605,4130,4130,4130,4130,10
20230718,125500,2025875305,4130,4125,4130,4125,1628
20230718,125400,2019159165,4110,4105,4110,4105,2478
20230718,125300,2008982085,4125,4125,4125,4125,0
20230718,125200,2008982085,4125,4125,4125,4125,0
20230718,125100,2008982085,4125,4120,4125,4120,2001
20230718,125000,2000733285,4120,4120,4120,4120,0
20230718,124900,2000733285,4120,4120,4120,4120,1
20230718,124800,2000729165,4100,4105,4105,4100,5674
20230718,124700,1977446490,4105,4105,4105,4105,0
20230718,124600,1977446490,4105,4120,4120,4105,110
20230718,124500,1976993435,4120,4120,4120,4120,0
20230718,124400,1976993435,4120,4120,4120,4100,11981
20230718,124300,1927846705,4110,4110,4110,4110,5
20230718,124200,1927826155,4105,4105,4105,4105,0
20230718,124100,1927826155,4105,4115,4120,4105,19108
20230718,124000,1849242860,4115,4115,4115,4115,10
20230718,123900,1849201710,4110,4110,4110,4110,112
20230718,123800,1848741390,4115,4120,4120,4115,1224
20230718,123700,1843704600,4120,4120,4120,4120,0
20230718,123600,1843704600,4120,4120,4120,4115,2506
20230718,123500,1833386610,4120,4120,4120,4120,0
20230718,123400,1833386610,4120,4120,4120,4120,51
20230718,123300,1833176490,4120,4120,4120,4120,0
20230718,123200,1833176490,4120,4120,4120,4120,1
20230718,123100,1833172370,4120,4120,4120,4120,10
20230718,123000,1833131170,4115,4115,4115,4115,2
20230718,122900,1833122940,4115,4115,4115,4115,0
20230718,122800,1833122940,4115,4120,4120,4115,671
20230718,122700,1830360420,4125,4130,4130,4125,1013
20230718,122600,1826181730,4130,4130,4130,4130,0
20230718,122500,1826181730,4130,4130,4130,4130,1013
20230718,122400,1821998040,4135,4140,4145,4135,2800
20230718,122300,1810405045,4150,4150,4150,4150,0
20230718,122200,1810405045,4150,4135,4150,4135,1173
20230718,122100,1805550280,4135,4135,4135,4135,1
20230718,122000,1805546145,4135,4135,4135,4135,20
20230718,121900,1805463445,4135,4135,4135,4135,100
20230718,121800,1805049945,4120,4125,4125,4120,220
20230718,121700,1804143455,4135,4135,4135,4135,0
20230718,121600,1804143455,4135,4135,4135,4135,1
20230718,121500,1804139320,4135,4135,4135,4135,8
20230718,121400,1804106240,4135,4135,4135,4135,5
20230718,121300,1804085565,4125,4125,4125,4125,0
20230718,121200,1804085565,4125,4140,4140,4125,5049
20230718,121100,1783218740,4150,4150,4150,4150,0
20230718,121000,1783218740,4150,4150,4150,4150,1
20230718,120900,1783214590,4145,4145,4145,4145,0
20230718,120800,1783214590,4145,4145,4145,4145,0
20230718,120700,1783214590,4145,4145,4145,4145,1
20230718,120600,1783210445,4150,4150,4150,4150,0
20230718,120500,1783210445,4150,4150,4150,4150,0
20230718,120400,1783210445,4150,4150,4150,4145,331
20230718,120300,1781837705,4150,4150,4150,4150,0
20230718,120200,1781837705,4150,4150,4150,4150,0
20230718,120100,1781837705,4150,4150,4150,4150,0
20230718,120000,1781837705,4150,4150,4150,4150,0
20230718,115900,1781837705,4150,4150,4150,4150,1
20230718,115800,1781833555,4140,4140,4140,4140,0
20230718,115700,1781833555,4140,4145,4145,4140,500
20230718,115600,1779761265,4150,4150,4150,4150,158
20230718,115500,1779105565,4150,4150,4150,4150,0
20230718,115400,1779105565,4150,4150,4150,4150,0
20230718,115300,1779105565,4150,4150,4150,4150,1
20230718,115200,1779101415,4145,4150,4150,4145,26
20230718,115100,1778993640,4145,4150,4150,4145,30
20230718,115000,1778869255,4150,4150,4150,4150,52
20230718,114900,1778653455,4160,4160,4160,4160,0
20230718,114800,1778653455,4160,4160,4160,4160,1
20230718,114700,1778649295,4145,4145,4145,4145,9
20230718,114600,1778611990,4150,4150,4150,4150,2000
20230718,114500,1770311990,4150,4160,4160,4150,301
20230718,114400,1769062820,4165,4165,4165,4165,0
20230718,114300,1769062820,4165,4165,4165,4165,159
20230718,114200,1768400585,4160,4160,4160,4160,40
20230718,114100,1768234185,4165,4165,4165,4165,1000
20230718,114000,1764069185,4165,4165,4165,4165,0
20230718,113900,1764069185,4165,4160,4165,4160,190
20230718,113800,1763278585,4160,4160,4160,4160,0
20230718,113700,1763278585,4160,4160,4160,4160,0
20230718,113600,1763278585,4160,4160,4160,4160,1
20230718,113500,1763274425,4150,4150,4150,4150,700
20230718,113400,1760369425,4150,4150,4150,4150,25
20230718,113300,1760265675,4160,4160,4160,4160,0
20230718,113200,1760265675,4160,4160,4160,4160,0
20230718,113100,1760265675,4160,4155,4160,4155,1130
20230718,113000,1755570520,4150,4155,4155,4150,1770
20230718,112900,1748223845,4160,4160,4160,4160,0
20230718,112800,1748223845,4160,4160,4160,4160,108
20230718,112700,1747774565,4155,4155,4155,4155,0
20230718,112600,1747774565,4155,4160,4160,4155,666
20230718,112500,1745004010,4165,4165,4165,4165,1
20230718,112400,1744999845,4165,4165,4165,4165,170
20230718,112300,1744291795,4165,4160,4165,4160,11
20230718,112200,1744246030,4160,4160,4160,4160,981
20230718,112100,1740165070,4160,4160,4160,4160,0
20230718,112000,1740165070,4160,4160,4160,4160,158
20230718,111900,1739507790,4160,4160,4160,4160,0
20230718,111800,1739507790,4160,4155,4160,4155,274
20230718,111700,1738369210,4155,4155,4155,4155,0
20230718,111600,1738369210,4155,4155,4155,4155,51
20230718,111500,1738157305,4150,4150,4150,4150,505
20230718,111400,1736061555,4150,4150,4150,4150,1
20230718,111300,1736057405,4150,4150,4150,4150,0
20230718,111200,1736057405,4150,4155,4155,4150,2248
20230718,111100,1726724700,4160,4160,4160,4160,0
20230718,111000,1726724700,4160,4160,4160,4160,679
20230718,110900,1723900060,4165,4165,4165,4165,2
20230718,110800,1723891730,4165,4155,4165,4155,1445
20230718,110700,1717886250,4170,4170,4170,4170,0
20230718,110600,1717886250,4170,4170,4170,4170,5
20230718,110500,1717865400,4160,4165,4165,4160,171
20230718,110400,1717154035,4170,4170,4170,4170,0
20230718,110300,1717154035,4170,4170,4170,4170,1
20230718,110200,1717149865,4170,4170,4170,4170,700
20230718,110100,1714230865,4170,4165,4170,4165,70
20230718,110000,1713939265,4160,4160,4160,4160,4312
20230718,105900,1696001345,4165,4165,4180,4165,2215
20230718,105800,1686775855,4165,4160,4165,4160,2148
20230718,105700,1677832010,4155,4160,4160,4155,1926
20230718,105600,1669820850,4160,4155,4160,4155,1902
20230718,105500,1661914040,4155,4150,4155,4150,1915
20230718,105400,1653961790,4145,4145,4150,4145,4784
20230718,105300,1634119620,4150,4125,4150,4125,1740
20230718,105200,1626917845,4105,4115,4125,4100,9582
20230718,105100,1587519995,4100,4105,4105,4100,6919
20230718,105000,1559134085,4095,4115,4115,4095,25732
20230718,104900,1453578260,4115,4115,4115,4115,0
20230718,104800,1453578260,4115,4110,4115,4110,600
20230718,104700,1451111760,4110,4110,4115,4110,1475
20230718,104600,1445049240,4115,4120,4120,4110,3640
20230718,104500,1430070815,4120,4120,4120,4120,6848
20230718,104400,1401857055,4120,4120,4120,4120,0
20230718,104300,1401857055,4120,4120,4120,4120,325
20230718,104200,1400518055,4120,4130,4130,4120,2093
20230718,104100,1391884930,4135,4135,4135,4135,2
20230718,104000,1391876660,4130,4130,4130,4130,6221
20230718,103900,1366183930,4135,4135,4135,4130,2074
20230718,103800,1357611205,4135,4135,4135,4135,0
20230718,103700,1357611205,4135,4140,4140,4135,475
20230718,103600,1355647070,4140,4140,4140,4140,408
20230718,103500,1353957950,4145,4145,4145,4145,3304
20230718,103400,1340262870,4145,4145,4145,4145,357
20230718,103300,1338783105,4150,4150,4150,4150,28
20230718,103200,1338666905,4150,4155,4155,4150,725
20230718,103100,1335658150,4155,4160,4160,4150,3150
20230718,103000,1322572325,4160,4160,4160,4160,291
20230718,102900,1321361765,4155,4155,4155,4155,281
20230718,102800,1320194210,4155,4155,4155,4155,0
20230718,102700,1320194210,4155,4180,4180,4155,6163
20230718,102600,1294576805,4180,4175,4180,4175,141
20230718,102500,1293987980,4175,4160,4175,4160,2977
20230718,102400,1281593445,4165,4165,4165,4160,83
20230718,102300,1281247955,4160,4160,4160,4160,85
20230718,102200,1280894355,4160,4170,4170,4160,2280
20230718,102100,1271395030,4170,4175,4175,4170,63
20230718,102000,1271132160,4180,4175,4180,4175,1078
20230718,101900,1266631120,4195,4190,4195,4190,616
20230718,101800,1264049500,4195,4195,4195,4195,3000
20230718,101700,1251464500,4195,4190,4195,4170,6098
20230718,101600,1225964170,4190,4165,4190,4165,6575
20230718,101500,1198437950,4190,4165,4190,4165,104
20230718,101400,1198002440,4190,4190,4190,4190,90
20230718,101300,1197625340,4190,4185,4190,4185,49
20230718,101200,1197420225,4185,4160,4185,4160,2761
20230718,101100,1185906175,4175,4175,4175,4175,2353
20230718,101000,1176082400,4170,4175,4185,4170,1795
20230718,100900,1168592325,4180,4175,4190,4175,2824
20230718,100800,1156784215,4190,4180,4190,4180,569
20230718,100700,1154404795,4180,4175,4180,4170,5407
20230718,100600,1131805820,4160,4160,4160,4160,0
20230718,100500,1131805820,4160,4150,4160,4150,2356
20230718,100400,1122012195,4130,4130,4130,4130,20
20230718,100300,1121929595,4130,4130,4130,4130,286
20230718,100200,1120748415,4155,4150,4155,4150,5000
20230718,100100,1099974590,4150,4125,4150,4125,3590
20230718,100000,1085125870,4120,4125,4135,4120,6394
20230718,095900,1058727890,4135,4150,4150,4130,19052
20230718,095800,979927630,4155,4155,4155,4155,1209
20230718,095700,974904235,4155,4155,4155,4150,4977
20230718,095600,954243855,4150,4160,4160,4150,1250
20230718,095500,949044085,4150,4155,4155,4150,6016
20230718,095400,924062605,4155,4160,4160,4150,3464
20230718,095300,909663785,4160,4160,4160,4160,350
20230718,095200,908207785,4160,4160,4160,4160,146
20230718,095100,907600425,4160,4160,4160,4155,8952
20230718,095000,870384290,4165,4160,4165,4160,2565
20230718,094900,859711065,4195,4160,4195,4160,643
20230718,094800,857024210,4155,4155,4155,4155,151
20230718,094700,856396805,4155,4155,4155,4145,4962
20230718,094600,835779705,4155,4150,4155,4145,6874
20230718,094500,807240460,4150,4155,4155,4150,2981
20230718,094400,794864310,4155,4155,4155,4150,5350
20230718,094300,772651905,4155,4160,4160,4155,3963
20230718,094200,756180640,4160,4160,4160,4160,2902
20230718,094100,744108320,4160,4165,4165,4160,1605
20230718,094000,737430520,4165,4165,4165,4165,1170
20230718,093900,732557470,4160,4160,4165,4160,401
20230718,093800,730889305,4160,4160,4160,4160,0
20230718,093700,730889305,4160,4165,4165,4150,802
20230718,093600,727554555,4160,4170,4170,4160,8675
20230718,093500,691458835,4170,4170,4170,4170,511
20230718,093400,689327965,4165,4165,4165,4165,1310
20230718,093300,683871815,4160,4165,4170,4160,1060
20230718,093200,679457155,4160,4160,4160,4160,0
20230718,093100,679457155,4160,4160,4160,4160,2041
20230718,093000,670966595,4160,4160,4160,4160,1026
20230718,092900,666698435,4160,4155,4160,4150,4434
20230718,092800,648276085,4155,4150,4165,4150,12687
20230718,092700,595554365,4150,4150,4150,4145,6168
20230718,092600,569974295,4155,4150,4155,4145,6740
20230718,092500,542000520,4150,4145,4150,4145,8094
20230718,092400,508410885,4145,4150,4155,4125,18275
20230718,092300,432793860,4155,4170,4170,4150,8726
20230718,092200,396522890,4170,4180,4195,4165,4921
20230718,092100,375961030,4190,4190,4190,4185,1509
20230718,092000,369639970,4190,4195,4195,4190,2298
20230718,091900,360006545,4190,4190,4190,4190,0
20230718,091800,360006545,4190,4195,4195,4185,1272
20230718,091700,354680350,4195,4210,4210,4195,1699
20230718,091600,347539955,4205,4210,4210,4205,2652
20230718,091500,336385035,4215,4220,4220,4215,768
20230718,091400,333147415,4215,4210,4215,4210,3401
20230718,091300,318814200,4210,4195,4210,4190,3936
20230718,091200,302305680,4190,4150,4190,4150,9183
20230718,091100,263941860,4150,4225,4225,4140,19148
20230718,091000,184315945,4230,4235,4255,4230,13665
20230718,090900,126312105,4240,4245,4245,4235,5020
20230718,090800,105034570,4245,4265,4265,4245,6620
20230718,090700,76895630,4270,4265,4270,4260,2054
20230718,090600,68142810,4270,4280,4285,4270,1969
20230718,090500,59717475,4285,4300,4300,4285,748
20230718,090400,56511625,4285,4290,4290,4285,487
20230718,090300,54423810,4300,4300,4300,4300,1976
20230718,090200,45927010,4305,4305,4305,4305,100
20230718,090100,45496510,4305,4305,4305,4305,89
20230718,090000,45113365,4290,4305,4305,4290,10500