KissMeData/011300/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,185300,7594922840,2440,2440,2440,2440,49088
20230718,185200,7594922840,2440,2440,2440,2440,0
20230718,185100,7594922840,2440,2440,2440,2440,0
20230718,185000,7594922840,2440,2440,2440,2440,0
20230718,184900,7594922840,2440,2440,2440,2440,0
20230718,184800,7594922840,2440,2440,2440,2440,0
20230718,184700,7594922840,2440,2440,2440,2440,0
20230718,184600,7594922840,2440,2440,2440,2440,0
20230718,184500,7594922840,2440,2440,2440,2440,0
20230718,184400,7594922840,2440,2440,2440,2440,0
20230718,184300,7594922840,2440,2440,2440,2440,0
20230718,184200,7594922840,2440,2440,2440,2440,0
20230718,184100,7594922840,2440,2440,2440,2440,0
20230718,184000,7594922840,2440,2440,2440,2440,0
20230718,183900,7594922840,2440,2440,2440,2440,0
20230718,183800,7594922840,2440,2440,2440,2440,0
20230718,183700,7594922840,2440,2440,2440,2440,0
20230718,183600,7594922840,2440,2440,2440,2440,0
20230718,183500,7594922840,2440,2440,2440,2440,0
20230718,183400,7594922840,2440,2440,2440,2440,0
20230718,183300,7594922840,2440,2440,2440,2440,0
20230718,183200,7594922840,2440,2440,2440,2440,0
20230718,183100,7594922840,2440,2440,2440,2440,0
20230718,183000,7594922840,2440,2440,2440,2440,0
20230718,182900,7594922840,2440,2440,2440,2440,0
20230718,182800,7594922840,2440,2440,2440,2440,0
20230718,182700,7594922840,2440,2440,2440,2440,0
20230718,182600,7594922840,2440,2440,2440,2440,0
20230718,182500,7594922840,2440,2440,2440,2440,0
20230718,182400,7594922840,2440,2440,2440,2440,0
20230718,182300,7594922840,2440,2440,2440,2440,49088
20230718,182200,7594922840,2440,2440,2440,2440,0
20230718,182100,7594922840,2440,2440,2440,2440,0
20230718,182000,7594922840,2440,2440,2440,2440,0
20230718,181900,7594922840,2440,2440,2440,2440,0
20230718,181800,7594922840,2440,2440,2440,2440,0
20230718,181700,7594922840,2440,2440,2440,2440,0
20230718,181600,7594922840,2440,2440,2440,2440,0
20230718,181500,7594922840,2440,2440,2440,2440,0
20230718,181400,7594922840,2440,2440,2440,2440,0
20230718,181300,7594922840,2440,2440,2440,2440,0
20230718,181200,7594922840,2440,2440,2440,2440,0
20230718,181100,7594922840,2440,2440,2440,2440,0
20230718,181000,7594922840,2440,2440,2440,2440,0
20230718,180900,7594922840,2440,2440,2440,2440,0
20230718,180800,7594922840,2440,2440,2440,2440,0
20230718,180700,7594922840,2440,2440,2440,2440,0
20230718,180600,7594922840,2440,2440,2440,2440,0
20230718,180500,7594922840,2440,2440,2440,2440,0
20230718,180400,7594922840,2440,2440,2440,2440,0
20230718,180300,7594922840,2440,2440,2440,2440,0
20230718,180200,7594922840,2440,2440,2440,2440,0
20230718,180100,7594922840,2440,2440,2440,2440,0
20230718,180000,7594922840,2440,2440,2440,2440,0
20230718,175900,7594922840,2440,2440,2440,2440,0
20230718,175800,7594922840,2440,2440,2440,2440,0
20230718,175700,7594922840,2440,2440,2440,2440,0
20230718,175600,7594922840,2440,2440,2440,2440,0
20230718,175500,7594922840,2440,2440,2440,2440,0
20230718,175400,7594922840,2440,2440,2440,2440,0
20230718,175300,7594922840,2440,2440,2440,2440,49088
20230718,175200,7594922840,2440,2440,2440,2440,0
20230718,175100,7594922840,2440,2440,2440,2440,0
20230718,175000,7594922840,2440,2440,2440,2440,0
20230718,174900,7594922840,2440,2440,2440,2440,0
20230718,174800,7594922840,2440,2440,2440,2440,0
20230718,174700,7594922840,2440,2440,2440,2440,0
20230718,174600,7594922840,2440,2440,2440,2440,0
20230718,174500,7594922840,2440,2440,2440,2440,0
20230718,174400,7594922840,2440,2440,2440,2440,0
20230718,174300,7594922840,2440,2440,2440,2440,0
20230718,174200,7594922840,2440,2440,2440,2440,0
20230718,174100,7594922840,2440,2440,2440,2440,0
20230718,174000,7594922840,2440,2440,2440,2440,0
20230718,173900,7594922840,2440,2440,2440,2440,0
20230718,173800,7594922840,2440,2440,2440,2440,0
20230718,173700,7594922840,2440,2440,2440,2440,0
20230718,173600,7594922840,2440,2440,2440,2440,0
20230718,173500,7594922840,2440,2440,2440,2440,0
20230718,173400,7594922840,2440,2440,2440,2440,0
20230718,173300,7594922840,2440,2440,2440,2440,0
20230718,173200,7594922840,2440,2440,2440,2440,0
20230718,173100,7594922840,2440,2440,2440,2440,0
20230718,173000,7594922840,2440,2440,2440,2440,0
20230718,172900,7594922840,2440,2440,2440,2440,0
20230718,172800,7594922840,2440,2440,2440,2440,0
20230718,172700,7594922840,2440,2440,2440,2440,0
20230718,172600,7594922840,2440,2440,2440,2440,0
20230718,172500,7594922840,2440,2440,2440,2440,0
20230718,172400,7594922840,2440,2440,2440,2440,0
20230718,172300,7594922840,2440,2440,2440,2440,49088
20230718,172200,7594922840,2440,2440,2440,2440,0
20230718,172100,7594922840,2440,2440,2440,2440,0
20230718,172000,7594922840,2440,2440,2440,2440,0
20230718,171900,7594922840,2440,2440,2440,2440,0
20230718,171800,7594922840,2440,2440,2440,2440,0
20230718,171700,7594922840,2440,2440,2440,2440,0
20230718,171600,7594922840,2440,2440,2440,2440,0
20230718,171500,7594922840,2440,2440,2440,2440,0
20230718,171400,7594922840,2440,2440,2440,2440,0
20230718,171300,7594922840,2440,2440,2440,2440,0
20230718,171200,7594922840,2440,2440,2440,2440,0
20230718,171100,7594922840,2440,2440,2440,2440,0
20230718,171000,7594922840,2440,2440,2440,2440,0
20230718,170900,7594922840,2440,2440,2440,2440,0
20230718,170800,7594922840,2440,2440,2440,2440,0
20230718,170700,7594922840,2440,2440,2440,2440,0
20230718,170600,7594922840,2440,2440,2440,2440,0
20230718,170500,7594922840,2440,2440,2440,2440,0
20230718,170400,7594922840,2440,2440,2440,2440,0
20230718,170300,7594922840,2440,2440,2440,2440,0
20230718,170200,7594922840,2440,2440,2440,2440,0
20230718,170100,7594922840,2440,2440,2440,2440,0
20230718,170000,7594922840,2440,2440,2440,2440,0
20230718,165900,7594922840,2440,2440,2440,2440,0
20230718,165800,7594922840,2440,2440,2440,2440,0
20230718,165700,7594922840,2440,2440,2440,2440,0
20230718,165600,7594922840,2440,2440,2440,2440,0
20230718,165500,7594922840,2440,2440,2440,2440,0
20230718,165400,7594922840,2440,2440,2440,2440,0
20230718,165300,7594922840,2440,2440,2440,2440,49088
20230718,165200,7594922840,2440,2440,2440,2440,0
20230718,165100,7594922840,2440,2440,2440,2440,0
20230718,165000,7594922840,2440,2440,2440,2440,0
20230718,164900,7594922840,2440,2440,2440,2440,0
20230718,164800,7594922840,2440,2440,2440,2440,0
20230718,164700,7594922840,2440,2440,2440,2440,0
20230718,164600,7594922840,2440,2440,2440,2440,0
20230718,164500,7594922840,2440,2440,2440,2440,0
20230718,164400,7594922840,2440,2440,2440,2440,0
20230718,164300,7594922840,2440,2440,2440,2440,0
20230718,164200,7594922840,2440,2440,2440,2440,0
20230718,164100,7594922840,2440,2440,2440,2440,0
20230718,164000,7594922840,2440,2440,2440,2440,0
20230718,163900,7594922840,2440,2440,2440,2440,0
20230718,163800,7594922840,2440,2440,2440,2440,0
20230718,163700,7594922840,2440,2440,2440,2440,0
20230718,163600,7594922840,2440,2440,2440,2440,0
20230718,163500,7594922840,2440,2440,2440,2440,0
20230718,163400,7594922840,2440,2440,2440,2440,0
20230718,163300,7594922840,2440,2440,2440,2440,0
20230718,163200,7594922840,2440,2440,2440,2440,0
20230718,163100,7594922840,2440,2440,2440,2440,0
20230718,163000,7594922840,2440,2440,2440,2440,0
20230718,162900,7594922840,2440,2440,2440,2440,0
20230718,162800,7594922840,2440,2440,2440,2440,0
20230718,162700,7594922840,2440,2440,2440,2440,0
20230718,162600,7594922840,2440,2440,2440,2440,0
20230718,162500,7594922840,2440,2440,2440,2440,0
20230718,162400,7594922840,2440,2440,2440,2440,0
20230718,162300,7594922840,2440,2440,2440,2440,49088
20230718,162200,7594922840,2440,2440,2440,2440,0
20230718,162100,7594922840,2440,2440,2440,2440,0
20230718,162000,7594922840,2440,2440,2440,2440,0
20230718,161900,7594922840,2440,2440,2440,2440,0
20230718,161800,7594922840,2440,2440,2440,2440,0
20230718,161700,7594922840,2440,2440,2440,2440,0
20230718,161600,7594922840,2440,2440,2440,2440,0
20230718,161500,7594922840,2440,2440,2440,2440,0
20230718,161400,7594922840,2440,2440,2440,2440,0
20230718,161300,7594922840,2440,2440,2440,2440,0
20230718,161200,7594922840,2440,2440,2440,2440,0
20230718,161100,7594922840,2440,2440,2440,2440,0
20230718,161000,7594922840,2440,2440,2440,2440,0
20230718,160900,7594922840,2440,2440,2440,2440,0
20230718,160800,7594922840,2440,2440,2440,2440,0
20230718,160700,7594922840,2440,2440,2440,2440,0
20230718,160600,7594922840,2440,2440,2440,2440,0
20230718,160500,7594922840,2440,2440,2440,2440,0
20230718,160400,7594922840,2440,2440,2440,2440,0
20230718,160300,7594922840,2440,2440,2440,2440,0
20230718,160200,7594922840,2440,2440,2440,2440,0
20230718,160100,7594922840,2440,2440,2440,2440,0
20230718,160000,7594922840,2440,2440,2440,2440,0
20230718,155900,7594922840,2440,2440,2440,2440,0
20230718,155800,7594922840,2440,2440,2440,2440,0
20230718,155700,7594922840,2440,2440,2440,2440,0
20230718,155600,7594922840,2440,2440,2440,2440,0
20230718,155500,7594922840,2440,2440,2440,2440,0
20230718,155400,7594922840,2440,2440,2440,2440,0
20230718,155300,7594922840,2440,2440,2440,2440,49088
20230718,155200,7594922840,2440,2440,2440,2440,0
20230718,155100,7594922840,2440,2440,2440,2440,0
20230718,155000,7594922840,2440,2440,2440,2440,0
20230718,154900,7594922840,2440,2440,2440,2440,0
20230718,154800,7594922840,2440,2440,2440,2440,0
20230718,154700,7594922840,2440,2440,2440,2440,0
20230718,154600,7594922840,2440,2440,2440,2440,0
20230718,154500,7594922840,2440,2440,2440,2440,0
20230718,154400,7594922840,2440,2440,2440,2440,0
20230718,154300,7594922840,2440,2440,2440,2440,0
20230718,154200,7594922840,2440,2440,2440,2440,0
20230718,154100,7594922840,2440,2440,2440,2440,0
20230718,154000,7594922840,2440,2440,2440,2440,0
20230718,153900,7594922840,2440,2440,2440,2440,0
20230718,153800,7594922840,2440,2440,2440,2440,0
20230718,153700,7594922840,2440,2440,2440,2440,0
20230718,153600,7594922840,2440,2440,2440,2440,0
20230718,153500,7594922840,2440,2440,2440,2440,0
20230718,153400,7594922840,2440,2440,2440,2440,0
20230718,153300,7594922840,2440,2440,2440,2440,0
20230718,153200,7594922840,2440,2440,2440,2440,0
20230718,153100,7594922840,2440,2440,2440,2440,0
20230718,153000,7594922840,2440,2440,2440,2440,49088
20230718,152900,7475148120,2435,2435,2435,2435,0
20230718,152800,7475148120,2435,2435,2435,2435,0
20230718,152700,7475148120,2435,2435,2435,2435,0
20230718,152600,7475148120,2435,2435,2435,2435,0
20230718,152500,7475148120,2435,2435,2435,2435,0
20230718,152400,7475148120,2435,2435,2435,2435,0
20230718,152300,7475148120,2435,2435,2435,2435,0
20230718,152200,7475148120,2435,2435,2435,2435,0
20230718,152100,7475148120,2435,2435,2435,2435,0
20230718,152000,7475148120,2435,2435,2435,2435,0
20230718,151900,7475148120,2435,2430,2435,2425,13750
20230718,151800,7441749205,2430,2425,2430,2420,2188
20230718,151700,7436443755,2430,2425,2435,2425,17874
20230718,151600,7393024710,2430,2435,2435,2425,15579
20230718,151500,7355189775,2435,2435,2440,2430,2240
20230718,151400,7349734840,2435,2445,2445,2435,11245
20230718,151300,7322323210,2445,2435,2445,2435,7751
20230718,151200,7303427900,2440,2440,2440,2435,1965
20230718,151100,7298635395,2440,2435,2445,2435,18700
20230718,151000,7253009870,2440,2435,2440,2435,7040
20230718,150900,7235865820,2435,2430,2435,2430,879
20230718,150800,7233725770,2430,2435,2435,2430,1995
20230718,150700,7228870110,2440,2435,2440,2435,4996
20230718,150600,7216693555,2430,2420,2430,2420,6882
20230718,150500,7199993800,2425,2435,2440,2425,25032
20230718,150400,7139127730,2440,2435,2440,2435,9596
20230718,150300,7115730510,2440,2445,2445,2440,12481
20230718,150200,7085275065,2445,2440,2445,2440,6108
20230718,150100,7070360220,2440,2440,2440,2435,15155
20230718,150000,7033382025,2440,2435,2445,2435,11163
20230718,145900,7006146510,2435,2435,2445,2435,37921
20230718,145800,6913630365,2435,2420,2440,2420,50240
20230718,145700,6791477475,2420,2420,2425,2420,5212
20230718,145600,6778864185,2425,2425,2425,2420,4344
20230718,145500,6768329990,2425,2425,2425,2425,1500
20230718,145400,6764692490,2420,2420,2420,2420,1665
20230718,145300,6760663190,2420,2420,2420,2420,3611
20230718,145200,6751924570,2420,2420,2420,2415,2712
20230718,145100,6745371555,2425,2425,2425,2425,14
20230718,145000,6745337605,2420,2420,2420,2415,2148
20230718,144900,6740139920,2415,2420,2425,2415,3744
20230718,144800,6731082875,2420,2420,2420,2420,8344
20230718,144700,6710890395,2420,2420,2425,2420,6791
20230718,144600,6694456170,2425,2420,2425,2420,141
20230718,144500,6694114925,2425,2420,2425,2420,1221
20230718,144400,6691160095,2420,2420,2420,2420,2493
20230718,144300,6685127035,2420,2420,2420,2415,17918
20230718,144200,6641765480,2420,2420,2420,2415,1614
20230718,144100,6637859845,2420,2415,2420,2410,14123
20230718,144000,6603742165,2410,2410,2410,2410,210
20230718,143900,6603236065,2410,2410,2410,2410,3641
20230718,143800,6594461255,2410,2405,2415,2405,5677
20230718,143700,6580779505,2405,2405,2405,2405,111
20230718,143600,6580512550,2405,2405,2405,2405,5
20230718,143500,6580500525,2405,2405,2405,2405,2030
20230718,143400,6575618375,2405,2410,2410,2405,1061
20230718,143300,6573066080,2405,2405,2405,2405,0
20230718,143200,6573066080,2405,2405,2405,2405,102
20230718,143100,6572820770,2400,2405,2405,2395,3147
20230718,143000,6565273630,2410,2405,2410,2405,1534
20230718,142900,6561584340,2405,2405,2405,2405,452
20230718,142800,6560497280,2400,2400,2400,2400,509
20230718,142700,6559275680,2405,2405,2405,2405,94
20230718,142600,6559049610,2395,2400,2400,2395,170
20230718,142500,6558641960,2400,2400,2400,2400,117
20230718,142400,6558361160,2405,2395,2405,2395,2709
20230718,142300,6551873095,2395,2395,2395,2395,508
20230718,142200,6550656435,2395,2395,2395,2395,70
20230718,142100,6550488785,2395,2405,2405,2395,10342
20230718,142000,6525703355,2405,2405,2410,2405,1698
20230718,141900,6521612705,2400,2400,2400,2400,5133
20230718,141800,6509293505,2400,2405,2405,2400,731
20230718,141700,6507536085,2405,2405,2410,2405,2843
20230718,141600,6500695920,2410,2405,2410,2405,26
20230718,141500,6500633265,2405,2405,2405,2405,471
20230718,141400,6499500510,2405,2415,2415,2405,3012
20230718,141300,6492255640,2410,2415,2415,2405,1726
20230718,141200,6488098780,2415,2400,2415,2400,11037
20230718,141100,6461512085,2400,2400,2400,2400,1865
20230718,141000,6457036085,2395,2395,2395,2390,1299
20230718,140900,6453925250,2395,2400,2400,2395,237
20230718,140800,6453357135,2395,2395,2395,2395,178
20230718,140700,6452930825,2400,2400,2405,2400,2880
20230718,140600,6446018810,2405,2405,2405,2400,626
20230718,140500,6444513760,2390,2405,2405,2390,2544
20230718,140400,6438422360,2400,2405,2405,2400,410
20230718,140300,6437438310,2400,2400,2400,2400,422
20230718,140200,6436425510,2405,2405,2405,2405,3
20230718,140100,6436418295,2405,2405,2405,2400,104
20230718,140000,6436168420,2410,2405,2410,2405,620
20230718,135900,6434677305,2400,2400,2405,2400,2042
20230718,135800,6429773095,2395,2395,2400,2395,3265
20230718,135700,6421947720,2400,2395,2400,2380,4229
20230718,135600,6411831740,2395,2400,2400,2395,521
20230718,135500,6410582510,2400,2400,2400,2400,1735
20230718,135400,6406418510,2400,2400,2400,2395,13126
20230718,135300,6374973365,2405,2410,2410,2405,2495
20230718,135200,6368962610,2410,2410,2410,2410,888
20230718,135100,6366822530,2410,2410,2410,2405,644
20230718,135000,6365270845,2415,2410,2415,2410,3297
20230718,134900,6357325065,2410,2410,2415,2410,2352
20230718,134800,6351655745,2415,2415,2415,2410,16088
20230718,134700,6312850760,2420,2410,2420,2410,20474
20230718,134600,6263453715,2410,2400,2410,2400,3279
20230718,134500,6255566165,2395,2400,2400,2395,1902
20230718,134400,6251002240,2400,2400,2400,2395,376
20230718,134300,6250099850,2400,2405,2405,2400,420
20230718,134200,6249091670,2405,2405,2405,2400,235
20230718,134100,6248527510,2405,2400,2405,2400,1732
20230718,134000,6244362200,2400,2390,2400,2385,3784
20230718,133900,6235317805,2390,2390,2390,2385,160
20230718,133800,6234936035,2390,2390,2390,2390,35
20230718,133700,6234852385,2390,2395,2395,2380,1241
20230718,133600,6231886745,2395,2395,2395,2390,1151
20230718,133500,6229135635,2395,2400,2405,2395,7928
20230718,133400,6210107460,2400,2395,2405,2390,1750
20230718,133300,6205916250,2395,2405,2405,2395,2443
20230718,133200,6200048250,2405,2390,2405,2380,14075
20230718,133100,6166329330,2390,2385,2390,2380,49469
20230718,133000,6048364045,2385,2385,2385,2385,237
20230718,132900,6047798800,2385,2385,2385,2375,1201
20230718,132800,6044935185,2385,2385,2385,2385,415
20230718,132700,6043945410,2385,2380,2385,2380,3839
20230718,132600,6034806290,2380,2375,2380,2370,8439
20230718,132500,6014762180,2375,2375,2375,2370,1536
20230718,132400,6011114710,2375,2375,2375,2375,35
20230718,132300,6011031585,2375,2375,2375,2375,130
20230718,132200,6010722835,2375,2375,2375,2370,1057
20230718,132100,6008214790,2365,2375,2375,2365,1880
20230718,132000,6003758865,2375,2365,2375,2365,3223
20230718,131900,5996124800,2365,2365,2365,2365,1
20230718,131800,5996122435,2365,2370,2375,2360,20080
20230718,131700,5948678035,2370,2380,2380,2370,477
20230718,131600,5947546915,2380,2365,2390,2365,8498
20230718,131500,5927341220,2365,2370,2370,2365,1516
20230718,131400,5923750880,2365,2370,2370,2365,5062
20230718,131300,5911769150,2365,2365,2365,2360,15573
20230718,131200,5874939250,2370,2365,2370,2365,7766
20230718,131100,5856551095,2365,2380,2380,2365,22287
20230718,131000,5803748165,2375,2375,2375,2375,5670
20230718,130900,5790281915,2380,2390,2390,2375,23487
20230718,130800,5734323220,2395,2395,2400,2395,9637
20230718,130700,5711221095,2400,2390,2400,2390,615
20230718,130600,5709748905,2395,2390,2395,2385,12091
20230718,130500,5680877055,2395,2400,2400,2395,2666
20230718,130400,5674478680,2400,2400,2400,2400,9
20230718,130300,5674457080,2400,2395,2400,2395,459
20230718,130200,5673355540,2390,2395,2395,2390,4442
20230718,130100,5662731270,2395,2400,2400,2395,5005
20230718,130000,5650744270,2395,2400,2400,2395,292
20230718,125900,5650044835,2395,2400,2400,2395,271
20230718,125800,5649394640,2395,2400,2400,2395,1047
20230718,125700,5646886840,2400,2400,2400,2395,3921
20230718,125600,5637476465,2400,2400,2400,2400,15
20230718,125500,5637440465,2395,2395,2395,2395,1296
20230718,125400,5634336545,2395,2395,2410,2395,3798
20230718,125300,5625237205,2395,2400,2400,2395,9403
20230718,125200,5602706020,2400,2400,2400,2400,1306
20230718,125100,5599571620,2400,2400,2400,2400,653
20230718,125000,5598004420,2400,2400,2400,2395,1869
20230718,124900,5593520350,2400,2400,2400,2400,644
20230718,124800,5591974750,2400,2400,2400,2400,0
20230718,124700,5591974750,2400,2405,2405,2400,1128
20230718,124600,5589266540,2405,2410,2410,2400,206
20230718,124500,5588770585,2415,2410,2415,2410,37
20230718,124400,5588681240,2410,2405,2415,2400,1107
20230718,124300,5586014345,2415,2415,2415,2415,0
20230718,124200,5586014345,2415,2400,2415,2400,1904
20230718,124100,5581416200,2400,2410,2410,2400,19113
20230718,124000,5535445215,2410,2410,2415,2410,5919
20230718,123900,5521180420,2410,2415,2415,2410,802
20230718,123800,5519244490,2415,2415,2415,2410,1512
20230718,123700,5515598010,2415,2415,2415,2415,7
20230718,123600,5515581105,2410,2410,2420,2410,868
20230718,123500,5513485125,2415,2415,2420,2415,4602
20230718,123400,5502369320,2415,2420,2420,2415,566
20230718,123300,5501002385,2420,2420,2420,2415,555
20230718,123200,5499662005,2420,2420,2420,2420,238
20230718,123100,5499086045,2420,2420,2420,2420,400
20230718,123000,5498118045,2420,2420,2425,2420,1699
20230718,122900,5494003830,2420,2420,2420,2420,3438
20230718,122800,5485683870,2420,2420,2425,2420,557
20230718,122700,5484333805,2420,2415,2420,2415,2069
20230718,122600,5479336520,2415,2415,2420,2415,2140
20230718,122500,5474168415,2415,2425,2430,2415,3291
20230718,122400,5466204085,2430,2430,2430,2425,1337
20230718,122300,5462955275,2430,2420,2430,2420,4750
20230718,122200,5451417775,2420,2425,2430,2420,4544
20230718,122100,5440404330,2430,2435,2435,2425,19271
20230718,122000,5393567870,2430,2430,2435,2425,5532
20230718,121900,5380120345,2425,2435,2435,2425,2998
20230718,121800,5372832085,2435,2420,2435,2420,19088
20230718,121700,5326433705,2425,2425,2425,2425,118
20230718,121600,5326147555,2425,2415,2425,2415,3444
20230718,121500,5317804250,2420,2420,2420,2410,5
20230718,121400,5317792180,2415,2415,2420,2415,1093
20230718,121300,5315148665,2420,2415,2420,2415,2567
20230718,121200,5308947640,2415,2425,2425,2415,2925
20230718,121100,5301883245,2420,2425,2430,2420,3032
20230718,121000,5294542635,2425,2425,2425,2425,951
20230718,120900,5292236460,2425,2420,2430,2420,8536
20230718,120800,5271538840,2425,2415,2425,2415,9649
20230718,120700,5248201805,2415,2410,2415,2410,3027
20230718,120600,5240906685,2410,2405,2410,2400,2766
20230718,120500,5234254910,2410,2400,2410,2400,9038
20230718,120400,5212553595,2400,2385,2400,2385,15171
20230718,120300,5176158920,2395,2390,2395,2385,865
20230718,120200,5174092930,2400,2390,2400,2390,199
20230718,120100,5173617220,2400,2400,2405,2390,14465
20230718,120000,5138927410,2400,2400,2400,2385,8950
20230718,115900,5117520760,2400,2405,2405,2395,1144
20230718,115800,5114780140,2395,2400,2405,2395,6648
20230718,115700,5098855250,2405,2405,2405,2405,0
20230718,115600,5098855250,2405,2400,2405,2400,788
20230718,115500,5096963745,2405,2405,2405,2400,51
20230718,115400,5096841095,2405,2405,2405,2395,7633
20230718,115300,5078526530,2405,2405,2405,2400,1806
20230718,115200,5074188380,2405,2405,2405,2405,8
20230718,115100,5074169140,2405,2405,2405,2400,84
20230718,115000,5073967125,2400,2400,2405,2400,1289
20230718,114900,5070873385,2395,2405,2405,2395,877
20230718,114800,5068771635,2405,2400,2410,2395,3861
20230718,114700,5059506730,2410,2410,2410,2400,1276
20230718,114600,5056439110,2410,2410,2410,2395,2504
20230718,114500,5050438690,2410,2410,2410,2400,939
20230718,114400,5048181905,2410,2400,2410,2395,6106
20230718,114300,5033520455,2410,2405,2410,2405,886
20230718,114200,5031389455,2405,2405,2405,2400,238
20230718,114100,5030817265,2400,2410,2410,2400,744
20230718,114000,5029027970,2410,2400,2410,2400,4112
20230718,113900,5019148600,2410,2410,2415,2395,5687
20230718,113800,5005489795,2410,2415,2415,2400,12892
20230718,113700,4974496275,2415,2415,2420,2405,6433
20230718,113600,4959003740,2425,2410,2425,2410,2613
20230718,113500,4952693075,2410,2420,2420,2410,1922
20230718,113400,4948058830,2420,2415,2420,2415,375
20230718,113300,4947152430,2415,2425,2425,2415,2888
20230718,113200,4940154305,2425,2420,2425,2420,84
20230718,113100,4939950735,2415,2415,2415,2415,690
20230718,113000,4938284385,2410,2410,2410,2410,140
20230718,112900,4937946985,2410,2410,2410,2410,757
20230718,112800,4936122615,2410,2410,2410,2410,56
20230718,112700,4935987655,2420,2420,2425,2410,1939
20230718,112600,4931295460,2425,2420,2425,2420,925
20230718,112500,4929054880,2420,2405,2420,2405,6270
20230718,112400,4913963250,2405,2420,2420,2405,4025
20230718,112300,4904237120,2420,2420,2425,2420,421
20230718,112200,4903217455,2420,2425,2425,2420,3770
20230718,112100,4894077290,2430,2430,2435,2430,1295
20230718,112000,4890926575,2430,2430,2435,2430,3113
20230718,111900,4883361970,2430,2435,2435,2430,4493
20230718,111800,4872439335,2430,2425,2445,2420,31967
20230718,111700,4794580125,2425,2430,2430,2425,267
20230718,111600,4793932240,2430,2425,2430,2425,418
20230718,111500,4792918475,2430,2420,2430,2420,3361
20230718,111400,4784763150,2420,2420,2420,2420,104
20230718,111300,4784511470,2420,2405,2425,2405,5959
20230718,111200,4770074080,2405,2420,2420,2405,416
20230718,111100,4769067375,2420,2420,2425,2400,6494
20230718,111000,4753402970,2415,2415,2415,2415,223
20230718,110900,4752864425,2420,2420,2420,2410,3472
20230718,110800,4744490195,2410,2415,2415,2410,3110
20230718,110700,4736985510,2415,2400,2415,2400,2054
20230718,110600,4732039335,2400,2405,2405,2400,5353
20230718,110500,4719186265,2405,2405,2405,2405,3488
20230718,110400,4710797625,2405,2405,2405,2405,299
20230718,110300,4710078530,2405,2415,2415,2405,1878
20230718,110200,4705556970,2415,2415,2415,2405,9
20230718,110100,4705535245,2415,2405,2415,2405,2626
20230718,110000,4699219705,2405,2400,2405,2400,4113
20230718,105900,4689339140,2405,2405,2405,2405,6813
20230718,105800,4672953875,2405,2410,2410,2405,6760
20230718,105700,4656685025,2410,2420,2420,2410,2428
20230718,105600,4650822580,2420,2425,2425,2420,1658
20230718,105500,4646808935,2420,2420,2435,2415,7358
20230718,105400,4628972760,2420,2420,2435,2420,7901
20230718,105300,4609809365,2420,2440,2445,2420,24959
20230718,105200,4548991595,2445,2435,2445,2435,5315
20230718,105100,4536032115,2435,2435,2440,2435,22347
20230718,105000,4481540210,2435,2435,2440,2435,6845
20230718,104900,4464848835,2440,2425,2440,2425,19453
20230718,104800,4417539020,2430,2420,2430,2420,2682
20230718,104700,4411037745,2415,2425,2425,2415,4431
20230718,104600,4400300010,2425,2430,2430,2425,9495
20230718,104500,4377263635,2430,2425,2430,2425,2601
20230718,104400,4370947055,2425,2410,2425,2410,8902
20230718,104300,4349406770,2410,2415,2415,2410,1415
20230718,104200,4345990650,2410,2410,2410,2410,48
20230718,104100,4345874970,2410,2410,2410,2405,1367
20230718,104000,4342582000,2405,2405,2410,2405,1265
20230718,103900,4339539665,2405,2405,2410,2405,640
20230718,103800,4338000385,2410,2405,2410,2400,1187
20230718,103700,4335143630,2410,2405,2410,2400,7900
20230718,103600,4316157050,2405,2410,2415,2405,2975
20230718,103500,4308992905,2410,2410,2420,2410,3746
20230718,103400,4299958480,2410,2420,2420,2410,5800
20230718,103300,4285974350,2420,2425,2425,2420,3501
20230718,103200,4277501495,2425,2420,2425,2415,1208
20230718,103100,4274580335,2425,2430,2435,2420,6679
20230718,103000,4258396955,2430,2420,2435,2420,13903
20230718,102900,4224617065,2420,2420,2430,2420,898
20230718,102800,4222442500,2430,2425,2435,2420,13012
20230718,102700,4190872445,2420,2410,2420,2410,6158
20230718,102600,4175999445,2410,2405,2415,2405,7666
20230718,102500,4157560410,2405,2415,2415,2405,2850
20230718,102400,4150705810,2410,2405,2415,2390,16829
20230718,102300,4110254350,2410,2405,2410,2400,14478
20230718,102200,4075494250,2405,2405,2410,2405,3835
20230718,102100,4066271050,2410,2410,2415,2405,20358
20230718,102000,4017248025,2410,2415,2420,2405,12068
20230718,101900,3988152365,2425,2425,2430,2415,9724
20230718,101800,3964615995,2425,2435,2435,2420,2657
20230718,101700,3958183140,2435,2415,2435,2415,9109
20230718,101600,3936095500,2415,2415,2420,2410,4152
20230718,101500,3926079760,2415,2425,2425,2415,7449
20230718,101400,3908065090,2425,2435,2435,2425,6225
20230718,101300,3892951380,2440,2430,2440,2425,13127
20230718,101200,3861020090,2430,2430,2435,2425,1825
20230718,101100,3856584810,2430,2420,2430,2420,3522
20230718,101000,3848029490,2420,2415,2430,2415,14571
20230718,100900,3812752310,2415,2420,2425,2415,14325
20230718,100800,3778151175,2420,2420,2425,2415,4597
20230718,100700,3767034370,2430,2430,2430,2420,9987
20230718,100600,3742804185,2430,2440,2445,2425,59522
20230718,100500,3597700370,2435,2415,2440,2415,68876
20230718,100400,3430406815,2415,2410,2415,2395,3709
20230718,100300,3421484470,2400,2400,2415,2395,2331
20230718,100200,3415883430,2400,2415,2415,2390,8136
20230718,100100,3396357650,2420,2420,2425,2420,6581
20230718,100000,3380425250,2420,2410,2420,2410,3826
20230718,095900,3371179990,2400,2410,2410,2400,5479
20230718,095800,3357994900,2405,2400,2410,2395,2795
20230718,095700,3351286180,2400,2400,2405,2395,11707
20230718,095600,3323202630,2400,2415,2415,2400,9659
20230718,095500,3299956670,2410,2425,2425,2405,14116
20230718,095400,3265935820,2425,2425,2430,2415,7696
20230718,095300,3247291185,2425,2425,2445,2420,51386
20230718,095200,3122288735,2425,2435,2435,2425,14921
20230718,095100,3085999595,2435,2435,2440,2435,15448
20230718,095000,3048376365,2435,2425,2440,2420,28965
20230718,094900,2977987675,2430,2430,2435,2430,29301
20230718,094800,2906694120,2430,2420,2430,2420,17233
20230718,094700,2864872355,2430,2425,2435,2420,41728
20230718,094600,2763513240,2430,2425,2435,2420,32141
20230718,094500,2685493990,2425,2410,2425,2405,41236
20230718,094400,2585811180,2415,2415,2420,2410,18031
20230718,094300,2542302740,2420,2395,2420,2395,84801
20230718,094200,2338266125,2395,2390,2395,2390,13751
20230718,094100,2305353490,2390,2390,2395,2380,1503
20230718,094000,2301764860,2390,2380,2390,2380,2231
20230718,093900,2296448740,2375,2395,2400,2375,14141
20230718,093800,2262621050,2395,2380,2395,2380,7505
20230718,093700,2244696550,2375,2380,2390,2375,9992
20230718,093600,2220912180,2380,2385,2390,2380,13177
20230718,093500,2189467400,2390,2395,2395,2380,10472
20230718,093400,2164483615,2395,2380,2400,2380,4792
20230718,093300,2153035250,2380,2395,2400,2380,11460
20230718,093200,2125618195,2395,2375,2400,2375,26270
20230718,093100,2062664615,2390,2375,2395,2370,21466
20230718,093000,2011439070,2370,2355,2375,2350,14284
20230718,092900,1977719025,2360,2380,2380,2360,15234
20230718,092800,1941632240,2380,2385,2390,2370,17116
20230718,092700,1900865280,2380,2365,2395,2355,32552
20230718,092600,1823436005,2365,2385,2385,2365,19604
20230718,092500,1777000090,2370,2375,2380,2355,40547
20230718,092400,1680928270,2380,2415,2420,2375,34095
20230718,092300,1599241385,2420,2405,2425,2400,47698
20230718,092200,1484292220,2410,2385,2410,2385,34308
20230718,092100,1401959005,2375,2380,2385,2370,22303
20230718,092000,1348920255,2380,2390,2410,2380,83703
20230718,091900,1148611220,2390,2365,2390,2365,56244
20230718,091800,1014843830,2365,2350,2370,2345,56215
20230718,091700,882278690,2355,2330,2360,2325,119033
20230718,091600,603342625,2335,2300,2335,2300,76355
20230718,091500,426606150,2295,2295,2305,2290,17923
20230718,091400,385379795,2290,2290,2300,2285,15405
20230718,091300,350014620,2285,2285,2290,2285,5122
20230718,091200,338287895,2285,2295,2295,2285,13214
20230718,091100,308026340,2290,2295,2295,2290,6977
20230718,091000,292014245,2295,2295,2295,2285,9372
20230718,090900,270523935,2295,2295,2295,2285,2834
20230718,090800,264024905,2295,2270,2300,2270,22945
20230718,090700,211497740,2270,2260,2270,2260,4763
20230718,090600,200707505,2260,2250,2260,2250,2138
20230718,090500,195891870,2250,2260,2260,2250,17629
20230718,090400,156168075,2260,2265,2265,2255,4736
20230718,090300,145471360,2265,2265,2265,2260,440
20230718,090200,144474835,2265,2270,2275,2255,51189
20230718,090100,28506110,2275,2275,2280,2270,4734
20230718,090000,17732080,2270,2270,2275,2270,7809