KissMeData/008700/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,184900,2233195725,2095,2095,2095,2095,19940
20230718,184800,2233195725,2095,2095,2095,2095,0
20230718,184700,2233195725,2095,2095,2095,2095,0
20230718,184600,2233195725,2095,2095,2095,2095,0
20230718,184500,2233195725,2095,2095,2095,2095,0
20230718,184400,2233195725,2095,2095,2095,2095,0
20230718,184300,2233195725,2095,2095,2095,2095,0
20230718,184200,2233195725,2095,2095,2095,2095,0
20230718,184100,2233195725,2095,2095,2095,2095,0
20230718,184000,2233195725,2095,2095,2095,2095,0
20230718,183900,2233195725,2095,2095,2095,2095,0
20230718,183800,2233195725,2095,2095,2095,2095,0
20230718,183700,2233195725,2095,2095,2095,2095,0
20230718,183600,2233195725,2095,2095,2095,2095,0
20230718,183500,2233195725,2095,2095,2095,2095,0
20230718,183400,2233195725,2095,2095,2095,2095,0
20230718,183300,2233195725,2095,2095,2095,2095,0
20230718,183200,2233195725,2095,2095,2095,2095,0
20230718,183100,2233195725,2095,2095,2095,2095,0
20230718,183000,2233195725,2095,2095,2095,2095,0
20230718,182900,2233195725,2095,2095,2095,2095,0
20230718,182800,2233195725,2095,2095,2095,2095,0
20230718,182700,2233195725,2095,2095,2095,2095,0
20230718,182600,2233195725,2095,2095,2095,2095,0
20230718,182500,2233195725,2095,2095,2095,2095,0
20230718,182400,2233195725,2095,2095,2095,2095,0
20230718,182300,2233195725,2095,2095,2095,2095,0
20230718,182200,2233195725,2095,2095,2095,2095,0
20230718,182100,2233195725,2095,2095,2095,2095,0
20230718,182000,2233195725,2095,2095,2095,2095,0
20230718,181900,2233195725,2095,2095,2095,2095,19940
20230718,181800,2233195725,2095,2095,2095,2095,0
20230718,181700,2233195725,2095,2095,2095,2095,0
20230718,181600,2233195725,2095,2095,2095,2095,0
20230718,181500,2233195725,2095,2095,2095,2095,0
20230718,181400,2233195725,2095,2095,2095,2095,0
20230718,181300,2233195725,2095,2095,2095,2095,0
20230718,181200,2233195725,2095,2095,2095,2095,0
20230718,181100,2233195725,2095,2095,2095,2095,0
20230718,181000,2233195725,2095,2095,2095,2095,0
20230718,180900,2233195725,2095,2095,2095,2095,0
20230718,180800,2233195725,2095,2095,2095,2095,0
20230718,180700,2233195725,2095,2095,2095,2095,0
20230718,180600,2233195725,2095,2095,2095,2095,0
20230718,180500,2233195725,2095,2095,2095,2095,0
20230718,180400,2233195725,2095,2095,2095,2095,0
20230718,180300,2233195725,2095,2095,2095,2095,0
20230718,180200,2233195725,2095,2095,2095,2095,0
20230718,180100,2233195725,2095,2095,2095,2095,0
20230718,180000,2233195725,2095,2095,2095,2095,0
20230718,175900,2233195725,2095,2095,2095,2095,0
20230718,175800,2233195725,2095,2095,2095,2095,0
20230718,175700,2233195725,2095,2095,2095,2095,0
20230718,175600,2233195725,2095,2095,2095,2095,0
20230718,175500,2233195725,2095,2095,2095,2095,0
20230718,175400,2233195725,2095,2095,2095,2095,0
20230718,175300,2233195725,2095,2095,2095,2095,0
20230718,175200,2233195725,2095,2095,2095,2095,0
20230718,175100,2233195725,2095,2095,2095,2095,0
20230718,175000,2233195725,2095,2095,2095,2095,0
20230718,174900,2233195725,2095,2095,2095,2095,19940
20230718,174800,2233195725,2095,2095,2095,2095,0
20230718,174700,2233195725,2095,2095,2095,2095,0
20230718,174600,2233195725,2095,2095,2095,2095,0
20230718,174500,2233195725,2095,2095,2095,2095,0
20230718,174400,2233195725,2095,2095,2095,2095,0
20230718,174300,2233195725,2095,2095,2095,2095,0
20230718,174200,2233195725,2095,2095,2095,2095,0
20230718,174100,2233195725,2095,2095,2095,2095,0
20230718,174000,2233195725,2095,2095,2095,2095,0
20230718,173900,2233195725,2095,2095,2095,2095,0
20230718,173800,2233195725,2095,2095,2095,2095,0
20230718,173700,2233195725,2095,2095,2095,2095,0
20230718,173600,2233195725,2095,2095,2095,2095,0
20230718,173500,2233195725,2095,2095,2095,2095,0
20230718,173400,2233195725,2095,2095,2095,2095,0
20230718,173300,2233195725,2095,2095,2095,2095,0
20230718,173200,2233195725,2095,2095,2095,2095,0
20230718,173100,2233195725,2095,2095,2095,2095,0
20230718,173000,2233195725,2095,2095,2095,2095,0
20230718,172900,2233195725,2095,2095,2095,2095,0
20230718,172800,2233195725,2095,2095,2095,2095,0
20230718,172700,2233195725,2095,2095,2095,2095,0
20230718,172600,2233195725,2095,2095,2095,2095,0
20230718,172500,2233195725,2095,2095,2095,2095,0
20230718,172400,2233195725,2095,2095,2095,2095,0
20230718,172300,2233195725,2095,2095,2095,2095,0
20230718,172200,2233195725,2095,2095,2095,2095,0
20230718,172100,2233195725,2095,2095,2095,2095,0
20230718,172000,2233195725,2095,2095,2095,2095,0
20230718,171900,2233195725,2095,2095,2095,2095,19940
20230718,171800,2233195725,2095,2095,2095,2095,0
20230718,171700,2233195725,2095,2095,2095,2095,0
20230718,171600,2233195725,2095,2095,2095,2095,0
20230718,171500,2233195725,2095,2095,2095,2095,0
20230718,171400,2233195725,2095,2095,2095,2095,0
20230718,171300,2233195725,2095,2095,2095,2095,0
20230718,171200,2233195725,2095,2095,2095,2095,0
20230718,171100,2233195725,2095,2095,2095,2095,0
20230718,171000,2233195725,2095,2095,2095,2095,0
20230718,170900,2233195725,2095,2095,2095,2095,0
20230718,170800,2233195725,2095,2095,2095,2095,0
20230718,170700,2233195725,2095,2095,2095,2095,0
20230718,170600,2233195725,2095,2095,2095,2095,0
20230718,170500,2233195725,2095,2095,2095,2095,0
20230718,170400,2233195725,2095,2095,2095,2095,0
20230718,170300,2233195725,2095,2095,2095,2095,0
20230718,170200,2233195725,2095,2095,2095,2095,0
20230718,170100,2233195725,2095,2095,2095,2095,0
20230718,170000,2233195725,2095,2095,2095,2095,0
20230718,165900,2233195725,2095,2095,2095,2095,0
20230718,165800,2233195725,2095,2095,2095,2095,0
20230718,165700,2233195725,2095,2095,2095,2095,0
20230718,165600,2233195725,2095,2095,2095,2095,0
20230718,165500,2233195725,2095,2095,2095,2095,0
20230718,165400,2233195725,2095,2095,2095,2095,0
20230718,165300,2233195725,2095,2095,2095,2095,0
20230718,165200,2233195725,2095,2095,2095,2095,0
20230718,165100,2233195725,2095,2095,2095,2095,0
20230718,165000,2233195725,2095,2095,2095,2095,0
20230718,164900,2233195725,2095,2095,2095,2095,19940
20230718,164800,2233195725,2095,2095,2095,2095,0
20230718,164700,2233195725,2095,2095,2095,2095,0
20230718,164600,2233195725,2095,2095,2095,2095,0
20230718,164500,2233195725,2095,2095,2095,2095,0
20230718,164400,2233195725,2095,2095,2095,2095,0
20230718,164300,2233195725,2095,2095,2095,2095,0
20230718,164200,2233195725,2095,2095,2095,2095,0
20230718,164100,2233195725,2095,2095,2095,2095,0
20230718,164000,2233195725,2095,2095,2095,2095,0
20230718,163900,2233195725,2095,2095,2095,2095,0
20230718,163800,2233195725,2095,2095,2095,2095,0
20230718,163700,2233195725,2095,2095,2095,2095,0
20230718,163600,2233195725,2095,2095,2095,2095,0
20230718,163500,2233195725,2095,2095,2095,2095,0
20230718,163400,2233195725,2095,2095,2095,2095,0
20230718,163300,2233195725,2095,2095,2095,2095,0
20230718,163200,2233195725,2095,2095,2095,2095,0
20230718,163100,2233195725,2095,2095,2095,2095,0
20230718,163000,2233195725,2095,2095,2095,2095,0
20230718,162900,2233195725,2095,2095,2095,2095,0
20230718,162800,2233195725,2095,2095,2095,2095,0
20230718,162700,2233195725,2095,2095,2095,2095,0
20230718,162600,2233195725,2095,2095,2095,2095,0
20230718,162500,2233195725,2095,2095,2095,2095,0
20230718,162400,2233195725,2095,2095,2095,2095,0
20230718,162300,2233195725,2095,2095,2095,2095,0
20230718,162200,2233195725,2095,2095,2095,2095,0
20230718,162100,2233195725,2095,2095,2095,2095,0
20230718,162000,2233195725,2095,2095,2095,2095,0
20230718,161900,2233195725,2095,2095,2095,2095,19940
20230718,161800,2233195725,2095,2095,2095,2095,0
20230718,161700,2233195725,2095,2095,2095,2095,0
20230718,161600,2233195725,2095,2095,2095,2095,0
20230718,161500,2233195725,2095,2095,2095,2095,0
20230718,161400,2233195725,2095,2095,2095,2095,0
20230718,161300,2233195725,2095,2095,2095,2095,0
20230718,161200,2233195725,2095,2095,2095,2095,0
20230718,161100,2233195725,2095,2095,2095,2095,0
20230718,161000,2233195725,2095,2095,2095,2095,0
20230718,160900,2233195725,2095,2095,2095,2095,0
20230718,160800,2233195725,2095,2095,2095,2095,0
20230718,160700,2233195725,2095,2095,2095,2095,0
20230718,160600,2233195725,2095,2095,2095,2095,0
20230718,160500,2233195725,2095,2095,2095,2095,0
20230718,160400,2233195725,2095,2095,2095,2095,0
20230718,160300,2233195725,2095,2095,2095,2095,0
20230718,160200,2233195725,2095,2095,2095,2095,0
20230718,160100,2233195725,2095,2095,2095,2095,0
20230718,160000,2233195725,2095,2095,2095,2095,0
20230718,155900,2233195725,2095,2095,2095,2095,0
20230718,155800,2233195725,2095,2095,2095,2095,0
20230718,155700,2233195725,2095,2095,2095,2095,0
20230718,155600,2233195725,2095,2095,2095,2095,0
20230718,155500,2233195725,2095,2095,2095,2095,0
20230718,155400,2233195725,2095,2095,2095,2095,0
20230718,155300,2233195725,2095,2095,2095,2095,0
20230718,155200,2233195725,2095,2095,2095,2095,0
20230718,155100,2233195725,2095,2095,2095,2095,0
20230718,155000,2233195725,2095,2095,2095,2095,0
20230718,154900,2233195725,2095,2095,2095,2095,19940
20230718,154800,2233195725,2095,2095,2095,2095,0
20230718,154700,2233195725,2095,2095,2095,2095,0
20230718,154600,2233195725,2095,2095,2095,2095,0
20230718,154500,2233195725,2095,2095,2095,2095,0
20230718,154400,2233195725,2095,2095,2095,2095,0
20230718,154300,2233195725,2095,2095,2095,2095,0
20230718,154200,2233195725,2095,2095,2095,2095,0
20230718,154100,2233195725,2095,2095,2095,2095,0
20230718,154000,2233195725,2095,2095,2095,2095,0
20230718,153900,2233195725,2095,2095,2095,2095,0
20230718,153800,2233195725,2095,2095,2095,2095,0
20230718,153700,2233195725,2095,2095,2095,2095,0
20230718,153600,2233195725,2095,2095,2095,2095,0
20230718,153500,2233195725,2095,2095,2095,2095,0
20230718,153400,2233195725,2095,2095,2095,2095,0
20230718,153300,2233195725,2095,2095,2095,2095,0
20230718,153200,2233195725,2095,2095,2095,2095,0
20230718,153100,2233195725,2095,2095,2095,2095,0
20230718,153000,2233195725,2095,2095,2095,2095,19940
20230718,152900,2191421425,2100,2100,2100,2100,0
20230718,152800,2191421425,2100,2100,2100,2100,0
20230718,152700,2191421425,2100,2100,2100,2100,0
20230718,152600,2191421425,2100,2100,2100,2100,0
20230718,152500,2191421425,2100,2100,2100,2100,0
20230718,152400,2191421425,2100,2100,2100,2100,0
20230718,152300,2191421425,2100,2100,2100,2100,0
20230718,152200,2191421425,2100,2100,2100,2100,0
20230718,152100,2191421425,2100,2100,2100,2100,0
20230718,152000,2191421425,2100,2100,2100,2100,0
20230718,151900,2191421425,2100,2090,2100,2075,55275
20230718,151800,2076019930,2095,2095,2100,2095,10194
20230718,151700,2054639480,2095,2100,2105,2090,3249
20230718,151600,2047836910,2100,2100,2100,2095,859
20230718,151500,2046034575,2100,2105,2110,2095,20633
20230718,151400,2002755710,2110,2110,2110,2105,157
20230718,151300,2002424560,2110,2105,2110,2105,572
20230718,151200,2001220025,2105,2105,2105,2105,62
20230718,151100,2001089515,2110,2105,2110,2105,5448
20230718,151000,1989621470,2110,2110,2110,2105,276
20230718,150900,1989039115,2110,2110,2110,2105,821
20230718,150800,1987306835,2115,2115,2115,2110,853
20230718,150700,1985505990,2115,2110,2115,2105,4597
20230718,150600,1975794710,2115,2110,2120,2110,21405
20230718,150500,1930552575,2115,2115,2115,2110,1692
20230718,150400,1926980155,2110,2115,2120,2110,6505
20230718,150300,1913222495,2115,2110,2120,2105,12161
20230718,150200,1887524740,2110,2100,2110,2100,1393
20230718,150100,1884593075,2100,2100,2100,2100,25759
20230718,150000,1830499175,2095,2095,2100,2090,10039
20230718,145900,1809471415,2095,2095,2095,2090,850
20230718,145800,1807694885,2090,2095,2095,2090,319
20230718,145700,1807028170,2095,2090,2095,2085,1883
20230718,145600,1803095640,2095,2090,2095,2085,3371
20230718,145500,1796062420,2090,2095,2095,2090,748
20230718,145400,1794495460,2090,2095,2095,2090,752
20230718,145300,1792923775,2090,2090,2090,2090,245
20230718,145200,1792411725,2095,2090,2095,2090,340
20230718,145100,1791701120,2090,2090,2090,2090,100
20230718,145000,1791492120,2090,2090,2090,2090,7776
20230718,144900,1775240280,2090,2085,2090,2085,414
20230718,144800,1774377020,2090,2090,2090,2085,502
20230718,144700,1773330340,2090,2090,2090,2090,2
20230718,144600,1773326160,2090,2085,2090,2085,18
20230718,144500,1773288625,2090,2085,2090,2085,1001
20230718,144400,1771201535,2090,2085,2090,2085,243
20230718,144300,1770694875,2090,2085,2090,2085,652
20230718,144200,1769333700,2090,2090,2090,2090,0
20230718,144100,1769333700,2090,2090,2090,2085,32
20230718,144000,1769266845,2090,2085,2090,2085,4293
20230718,143900,1760314885,2085,2085,2085,2085,96
20230718,143800,1760114725,2085,2085,2085,2085,5
20230718,143700,1760104300,2080,2080,2085,2080,2009
20230718,143600,1755925575,2080,2085,2085,2080,3100
20230718,143500,1749477075,2085,2080,2085,2080,4995
20230718,143400,1739087470,2080,2085,2085,2080,3135
20230718,143300,1732566660,2085,2085,2085,2085,2263
20230718,143200,1727848305,2090,2090,2090,2090,0
20230718,143100,1727848305,2090,2080,2090,2080,3139
20230718,143000,1721305435,2085,2085,2085,2085,312
20230718,142900,1720654915,2085,2085,2085,2085,0
20230718,142800,1720654915,2085,2085,2085,2080,1629
20230718,142700,1717266545,2085,2090,2090,2085,89
20230718,142600,1717080955,2080,2080,2090,2080,9693
20230718,142500,1696919460,2075,2080,2085,2075,10820
20230718,142400,1674446200,2085,2085,2090,2085,9
20230718,142300,1674427430,2085,2090,2090,2085,140
20230718,142200,1674135510,2090,2090,2090,2085,45
20230718,142100,1674041655,2085,2085,2085,2085,936
20230718,142000,1672090095,2085,2085,2085,2085,133
20230718,141900,1671812790,2085,2085,2085,2085,1
20230718,141800,1671810705,2085,2085,2085,2085,104
20230718,141700,1671593865,2085,2085,2090,2085,25
20230718,141600,1671541720,2085,2085,2085,2085,10
20230718,141500,1671520870,2085,2085,2085,2085,128
20230718,141400,1671253990,2085,2085,2090,2085,161
20230718,141300,1670918300,2085,2090,2090,2085,607
20230718,141200,1669652460,2090,2085,2090,2085,4762
20230718,141100,1659723685,2085,2080,2085,2080,1607
20230718,141000,1656381115,2080,2080,2080,2080,730
20230718,140900,1654862715,2075,2080,2085,2075,1177
20230718,140800,1652415720,2080,2080,2085,2075,9732
20230718,140700,1632173475,2080,2075,2080,2075,272
20230718,140600,1631608955,2080,2080,2080,2075,22
20230718,140500,1631563270,2075,2075,2080,2075,146
20230718,140400,1631260315,2080,2080,2080,2080,2
20230718,140300,1631256155,2080,2075,2080,2075,10990
20230718,140200,1608400080,2075,2075,2075,2075,1
20230718,140100,1608398005,2075,2075,2075,2075,20
20230718,140000,1608356505,2080,2080,2080,2080,1
20230718,135900,1608354425,2075,2075,2075,2075,1124
20230718,135800,1606022125,2075,2070,2075,2070,482
20230718,135700,1605024375,2075,2075,2075,2070,528
20230718,135600,1603931360,2070,2075,2075,2070,2159
20230718,135500,1599462210,2075,2075,2075,2075,0
20230718,135400,1599462210,2075,2075,2075,2075,100
20230718,135300,1599254710,2075,2070,2075,2070,238
20230718,135200,1598761795,2075,2070,2075,2070,566
20230718,135100,1597590165,2075,2070,2075,2065,4535
20230718,135000,1588212880,2065,2070,2075,2065,10420
20230718,134900,1566686725,2070,2075,2075,2065,7523
20230718,134800,1551139195,2070,2075,2075,2070,2184
20230718,134700,1546609895,2075,2070,2075,2070,229
20230718,134600,1546135755,2075,2075,2075,2070,1122
20230718,134500,1543813045,2070,2075,2075,2070,2
20230718,134400,1543808900,2075,2070,2075,2070,1015
20230718,134300,1541707845,2070,2070,2070,2070,0
20230718,134200,1541707845,2070,2070,2070,2065,104
20230718,134100,1541492580,2070,2070,2070,2070,3968
20230718,134000,1533278820,2070,2070,2070,2070,100
20230718,133900,1533071820,2075,2065,2075,2065,2789
20230718,133800,1527298595,2070,2070,2070,2070,88
20230718,133700,1527116435,2070,2070,2070,2070,103
20230718,133600,1526903225,2070,2070,2070,2070,1418
20230718,133500,1523967965,2075,2075,2075,2075,500
20230718,133400,1522930465,2080,2080,2080,2080,41
20230718,133300,1522845185,2075,2075,2075,2075,51
20230718,133200,1522739360,2080,2075,2080,2075,22
20230718,133100,1522693695,2075,2075,2075,2075,865
20230718,133000,1520898820,2075,2075,2075,2075,1
20230718,132900,1520896745,2075,2075,2075,2075,1
20230718,132800,1520894670,2075,2075,2075,2075,1
20230718,132700,1520892595,2075,2070,2075,2070,29
20230718,132600,1520832560,2070,2075,2075,2070,57
20230718,132500,1520714565,2065,2070,2070,2065,733
20230718,132400,1519200270,2065,2070,2070,2065,2973
20230718,132300,1513061010,2065,2070,2070,2065,9725
20230718,132200,1492975880,2075,2075,2075,2075,0
20230718,132100,1492975880,2075,2075,2075,2075,0
20230718,132000,1492975880,2075,2075,2075,2075,0
20230718,131900,1492975880,2075,2075,2075,2075,121
20230718,131800,1492724805,2080,2080,2080,2080,0
20230718,131700,1492724805,2080,2075,2080,2065,6237
20230718,131600,1479833350,2080,2075,2080,2075,12
20230718,131500,1479808440,2075,2075,2075,2075,1
20230718,131400,1479806365,2080,2075,2080,2075,11
20230718,131300,1479783525,2075,2075,2075,2065,247
20230718,131200,1479272695,2075,2075,2075,2075,66
20230718,131100,1479135745,2075,2075,2075,2075,500
20230718,131000,1478098245,2075,2070,2075,2070,150
20230718,130900,1477787740,2070,2080,2080,2070,2967
20230718,130800,1471646035,2080,2070,2080,2070,1005
20230718,130700,1469565635,2080,2080,2080,2080,0
20230718,130600,1469565635,2080,2080,2080,2080,1
20230718,130500,1469563555,2080,2080,2080,2080,4
20230718,130400,1469555235,2075,2080,2080,2075,1102
20230718,130300,1467266080,2080,2080,2080,2075,1197
20230718,130200,1464782270,2075,2075,2080,2075,8
20230718,130100,1464765665,2075,2075,2075,2075,1500
20230718,130000,1461653165,2075,2075,2075,2075,4
20230718,125900,1461644865,2075,2075,2075,2075,2
20230718,125800,1461640715,2075,2070,2075,2070,157
20230718,125700,1461315625,2070,2070,2070,2070,919
20230718,125600,1459413295,2070,2075,2075,2070,511
20230718,125500,1458355470,2075,2075,2075,2075,25
20230718,125400,1458303595,2075,2070,2075,2070,2099
20230718,125300,1453958655,2075,2075,2075,2075,9
20230718,125200,1453939980,2075,2070,2075,2070,301
20230718,125100,1453316905,2075,2075,2075,2075,0
20230718,125000,1453316905,2075,2070,2075,2070,1030
20230718,124900,1451182800,2075,2070,2075,2070,198
20230718,124800,1450772935,2070,2075,2075,2065,1341
20230718,124700,1448002940,2070,2070,2070,2070,330
20230718,124600,1447319840,2070,2075,2075,2070,1055
20230718,124500,1445135480,2070,2070,2070,2070,1107
20230718,124400,1442843990,2075,2075,2075,2075,3
20230718,124300,1442837765,2070,2070,2070,2070,252
20230718,124200,1442316125,2075,2075,2075,2075,5
20230718,124100,1442305750,2075,2070,2075,2070,324
20230718,124000,1441634560,2075,2075,2075,2075,0
20230718,123900,1441634560,2075,2075,2075,2070,201
20230718,123800,1441218480,2070,2080,2080,2070,502
20230718,123700,1440179310,2070,2075,2075,2070,1214
20230718,123600,1437666310,2070,2070,2070,2070,23
20230718,123500,1437618700,2075,2075,2075,2075,814
20230718,123400,1435929650,2075,2075,2075,2075,0
20230718,123300,1435929650,2075,2075,2075,2075,1100
20230718,123200,1433647150,2075,2070,2075,2070,58
20230718,123100,1433526850,2080,2075,2080,2075,50
20230718,123000,1433423095,2065,2065,2065,2065,1900
20230718,122900,1429499595,2065,2070,2070,2065,5973
20230718,122800,1417158945,2070,2075,2075,2070,3233
20230718,122700,1410466625,2070,2075,2075,2065,6206
20230718,122600,1397623850,2070,2080,2080,2070,14256
20230718,122500,1368099740,2080,2080,2080,2080,100
20230718,122400,1367891740,2080,2080,2080,2075,44
20230718,122300,1367800335,2080,2075,2080,2075,304
20230718,122200,1367169530,2080,2075,2080,2075,534
20230718,122100,1366061475,2080,2080,2080,2080,2
20230718,122000,1366057315,2080,2075,2080,2075,1263
20230718,121900,1363436580,2080,2075,2080,2075,101
20230718,121800,1363227000,2080,2075,2080,2075,377
20230718,121700,1362444680,2080,2075,2080,2075,8
20230718,121600,1362428075,2080,2085,2085,2080,5
20230718,121500,1362417670,2085,2080,2085,2075,6
20230718,121400,1362405205,2085,2080,2085,2080,4
20230718,121300,1362396880,2080,2085,2085,2080,476
20230718,121200,1361406795,2080,2085,2090,2080,2071
20230718,121100,1357092755,2085,2085,2085,2085,0
20230718,121000,1357092755,2085,2085,2085,2080,822
20230718,120900,1355379940,2090,2090,2090,2090,4
20230718,120800,1355371580,2085,2085,2090,2080,390
20230718,120700,1354558410,2085,2085,2085,2080,9476
20230718,120600,1334803120,2085,2080,2085,2080,515
20230718,120500,1333731850,2080,2080,2080,2080,0
20230718,120400,1333731850,2080,2080,2080,2080,1
20230718,120300,1333729770,2080,2080,2080,2080,0
20230718,120200,1333729770,2080,2075,2080,2075,21
20230718,120100,1333686190,2080,2075,2080,2075,51
20230718,120000,1333580360,2080,2075,2080,2075,67
20230718,115900,1333441330,2080,2080,2080,2080,3
20230718,115800,1333435090,2075,2075,2075,2070,1436
20230718,115700,1330455560,2075,2075,2075,2070,2350
20230718,115600,1325579480,2080,2080,2080,2080,1
20230718,115500,1325577400,2080,2080,2080,2080,172
20230718,115400,1325219640,2075,2075,2075,2075,35
20230718,115300,1325147015,2085,2075,2085,2075,4416
20230718,115200,1315972585,2075,2075,2075,2070,1037
20230718,115100,1313820980,2075,2070,2075,2070,2878
20230718,115000,1307863510,2075,2070,2075,2070,46
20230718,114900,1307768285,2075,2075,2075,2070,846
20230718,114800,1306014555,2070,2075,2080,2070,32712
20230718,114700,1238249685,2080,2080,2080,2080,6
20230718,114600,1238237205,2075,2080,2080,2075,285
20230718,114500,1237645505,2080,2080,2080,2080,134
20230718,114400,1237366785,2080,2080,2080,2075,5035
20230718,114300,1226908460,2080,2080,2080,2080,433
20230718,114200,1226007820,2080,2080,2080,2075,2794
20230718,114100,1220210255,2075,2080,2080,2075,352
20230718,114000,1219478260,2080,2080,2080,2080,493
20230718,113900,1218452820,2075,2075,2080,2075,234
20230718,113800,1217967070,2075,2075,2080,2075,2932
20230718,113700,1211882870,2080,2080,2080,2075,1930
20230718,113600,1207876640,2085,2080,2085,2080,396
20230718,113500,1207052955,2080,2080,2080,2080,500
20230718,113400,1206012955,2080,2080,2080,2080,34
20230718,113300,1205942235,2085,2080,2085,2080,187
20230718,113200,1205553270,2080,2080,2080,2080,397
20230718,113100,1204727510,2085,2080,2085,2080,35
20230718,113000,1204654705,2085,2080,2085,2080,36
20230718,112900,1204579820,2080,2080,2080,2080,9712
20230718,112800,1184378860,2085,2080,2085,2080,56
20230718,112700,1184262270,2080,2080,2080,2080,81
20230718,112600,1184093790,2080,2085,2085,2080,59
20230718,112500,1183970945,2085,2080,2085,2080,236
20230718,112400,1183480060,2080,2080,2080,2080,34
20230718,112300,1183409340,2085,2080,2085,2075,154
20230718,112200,1183089765,2075,2080,2080,2075,5158
20230718,112100,1172361300,2080,2080,2080,2080,175
20230718,112000,1171997300,2080,2085,2085,2080,46
20230718,111900,1171901615,2075,2080,2080,2075,10184
20230718,111800,1150736730,2080,2085,2085,2080,499
20230718,111700,1149698730,2085,2085,2085,2075,1056
20230718,111600,1147502660,2080,2080,2085,2075,12430
20230718,111500,1121670095,2085,2085,2085,2085,3465
20230718,111400,1114445570,2085,2080,2090,2080,2644
20230718,111300,1108940840,2080,2080,2080,2080,399
20230718,111200,1108110920,2085,2085,2085,2080,3728
20230718,111100,1100340540,2085,2085,2085,2085,1009
20230718,111000,1098236775,2085,2085,2085,2085,4695
20230718,110900,1088447700,2085,2080,2090,2080,376
20230718,110800,1087663905,2090,2080,2090,2080,624
20230718,110700,1086365775,2085,2085,2085,2085,10674
20230718,110600,1064110485,2085,2085,2085,2085,34
20230718,110500,1064039595,2090,2090,2090,2090,0
20230718,110400,1064039595,2090,2090,2090,2085,1559
20230718,110300,1060781460,2090,2095,2095,2090,157
20230718,110200,1060453325,2090,2090,2090,2090,35
20230718,110100,1060380175,2090,2085,2090,2085,1229
20230718,110000,1057812145,2085,2085,2090,2085,215
20230718,105900,1057363820,2080,2085,2090,2080,2675
20230718,105800,1051775540,2085,2085,2085,2085,2095
20230718,105700,1047407465,2090,2085,2090,2085,36
20230718,105600,1047332400,2090,2085,2090,2085,282
20230718,105500,1046743195,2090,2085,2095,2085,6271
20230718,105400,1033642680,2085,2085,2085,2085,135
20230718,105300,1033361205,2085,2085,2085,2085,2
20230718,105200,1033357035,2085,2090,2090,2085,36
20230718,105100,1033281970,2080,2090,2090,2080,38
20230718,105000,1033202900,2085,2085,2085,2085,39
20230718,104900,1033121585,2080,2085,2085,2080,3840
20230718,104800,1025119360,2085,2080,2085,2080,131
20230718,104700,1024846395,2085,2085,2085,2085,359
20230718,104600,1024097880,2080,2085,2085,2080,2049
20230718,104500,1019825890,2085,2080,2085,2080,1319
20230718,104400,1017082355,2085,2085,2085,2080,690
20230718,104300,1015643880,2085,2085,2085,2080,3330
20230718,104200,1008701000,2090,2085,2090,2085,237
20230718,104100,1008206345,2090,2090,2090,2090,25
20230718,104000,1008154095,2090,2085,2090,2085,1875
20230718,103900,1004239540,2090,2090,2090,2090,380
20230718,103800,1003445340,2090,2090,2090,2085,174
20230718,103700,1003081855,2085,2085,2090,2085,624
20230718,103600,1001780665,2090,2090,2090,2090,75
20230718,103500,1001623915,2090,2090,2090,2090,676
20230718,103400,1000211075,2090,2095,2095,2090,261
20230718,103300,999665580,2090,2090,2090,2085,177
20230718,103200,999295825,2080,2090,2090,2080,6833
20230718,103100,985040120,2085,2090,2090,2085,6405
20230718,103000,971673190,2085,2085,2090,2085,133
20230718,102900,971395645,2090,2090,2095,2085,3140
20230718,102800,964834700,2090,2090,2095,2090,2196
20230718,102700,960245055,2090,2090,2090,2090,58
20230718,102600,960123835,2095,2090,2095,2090,179
20230718,102500,959749720,2090,2090,2090,2085,1028
20230718,102400,957601420,2090,2085,2090,2085,40
20230718,102300,957517995,2080,2085,2090,2080,2205
20230718,102200,952919565,2085,2080,2085,2080,961
20230718,102100,950920610,2090,2085,2090,2080,933
20230718,102000,948977145,2085,2085,2090,2085,5409
20230718,101900,937699375,2090,2085,2090,2075,59095
20230718,101800,815051205,2085,2090,2090,2085,5911
20230718,101700,802709095,2090,2095,2095,2090,3002
20230718,101600,796434905,2090,2090,2100,2085,19569
20230718,101500,755522860,2090,2090,2090,2080,26891
20230718,101400,699560220,2085,2090,2090,2085,16122
20230718,101300,665934750,2095,2090,2095,2090,46
20230718,101200,665838555,2090,2090,2090,2090,34
20230718,101100,665767495,2090,2095,2095,2090,2485
20230718,101000,660573820,2090,2090,2095,2090,154
20230718,100900,660251955,2090,2090,2090,2090,41
20230718,100800,660166265,2090,2095,2095,2090,6468
20230718,100700,646648045,2095,2095,2095,2090,71
20230718,100600,646499470,2085,2085,2095,2085,177
20230718,100500,646129860,2090,2090,2090,2080,21413
20230718,100400,601452865,2090,2095,2095,2090,38
20230718,100300,601373435,2090,2090,2090,2085,6438
20230718,100200,587945360,2090,2090,2090,2090,245
20230718,100100,587433310,2090,2090,2090,2090,398
20230718,100000,586601490,2090,2090,2090,2090,1569
20230718,095900,583322280,2090,2090,2095,2090,141
20230718,095800,583027585,2090,2095,2095,2090,5311
20230718,095700,571922595,2095,2090,2095,2090,162
20230718,095600,571583980,2095,2095,2095,2090,108
20230718,095500,571357890,2095,2095,2095,2090,43
20230718,095400,571267980,2090,2090,2090,2090,481
20230718,095300,570262690,2095,2095,2095,2095,22
20230718,095200,570216600,2090,2090,2095,2090,1237
20230718,095100,567631260,2090,2095,2095,2090,1840
20230718,095000,563777660,2090,2090,2090,2085,761
20230718,094900,562190290,2090,2085,2095,2085,541
20230718,094800,561059735,2095,2085,2095,2085,2022
20230718,094700,556832925,2090,2085,2090,2085,901
20230718,094600,554951835,2090,2095,2095,2085,17186
20230718,094500,519094120,2090,2090,2095,2090,5316
20230718,094400,507983675,2095,2090,2095,2090,492
20230718,094300,506954915,2095,2095,2095,2090,47
20230718,094200,506856620,2090,2085,2090,2085,717
20230718,094100,505359265,2090,2090,2090,2085,847
20230718,094000,503591910,2085,2095,2095,2085,535
20230718,093900,502471425,2095,2090,2095,2085,1865
20230718,093800,498567065,2090,2090,2090,2085,49
20230718,093700,498464825,2095,2095,2095,2085,3030
20230718,093600,492132765,2095,2090,2095,2090,997
20230718,093500,490049020,2090,2090,2095,2090,1084
20230718,093400,487783420,2095,2090,2095,2090,278
20230718,093300,487202380,2095,2085,2095,2085,1573
20230718,093200,483915320,2090,2095,2100,2090,2352
20230718,093100,478999610,2100,2095,2100,2090,452
20230718,093000,478054670,2095,2095,2100,2090,4689
20230718,092900,468246765,2100,2095,2100,2090,5695
20230718,092800,456319195,2095,2100,2100,2095,5956
20230718,092700,443841295,2100,2100,2100,2095,158
20230718,092600,443509870,2100,2095,2100,2095,4868
20230718,092500,433311400,2095,2095,2100,2095,820
20230718,092400,431593490,2100,2095,2100,2095,87
20230718,092300,431410965,2100,2100,2100,2095,4654
20230718,092200,421637790,2095,2100,2100,2095,1422
20230718,092100,418656760,2100,2095,2100,2095,3938
20230718,092000,410405090,2095,2090,2095,2090,2721
20230718,091900,404718190,2090,2095,2100,2085,16258
20230718,091800,370751140,2100,2090,2105,2090,20157
20230718,091700,328493570,2095,2100,2100,2095,11237
20230718,091600,304951520,2100,2105,2105,2100,429
20230718,091500,304050575,2105,2105,2105,2095,1123
20230718,091400,301692405,2110,2105,2110,2100,1132
20230718,091300,299308980,2100,2105,2110,2100,10046
20230718,091200,278207555,2110,2100,2115,2100,989
20230718,091100,276122785,2110,2105,2110,2095,4525
20230718,091000,266621530,2090,2105,2105,2090,7707
20230718,090900,250485350,2105,2110,2110,2100,1557
20230718,090800,247204085,2110,2095,2110,2095,4065
20230718,090700,238653845,2100,2090,2100,2090,1510
20230718,090600,235495590,2090,2100,2105,2085,53596
20230718,090500,123479485,2105,2100,2110,2100,489
20230718,090400,122450125,2105,2110,2115,2105,3293
20230718,090300,115518190,2110,2115,2115,2105,578
20230718,090200,114300050,2105,2115,2115,2105,593
20230718,090100,113048795,2115,2115,2115,2100,5901
20230718,090000,100579485,2115,2100,2115,2095,47893