KissMeData/095910/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,195300,504324170,2380,2380,2380,2380,1264
20230718,195200,504324170,2380,2380,2380,2380,0
20230718,195100,504324170,2380,2380,2380,2380,0
20230718,195000,504324170,2380,2380,2380,2380,0
20230718,194900,504324170,2380,2380,2380,2380,0
20230718,194800,504324170,2380,2380,2380,2380,0
20230718,194700,504324170,2380,2380,2380,2380,0
20230718,194600,504324170,2380,2380,2380,2380,0
20230718,194500,504324170,2380,2380,2380,2380,0
20230718,194400,504324170,2380,2380,2380,2380,0
20230718,194300,504324170,2380,2380,2380,2380,0
20230718,194200,504324170,2380,2380,2380,2380,0
20230718,194100,504324170,2380,2380,2380,2380,0
20230718,194000,504324170,2380,2380,2380,2380,0
20230718,193900,504324170,2380,2380,2380,2380,0
20230718,193800,504324170,2380,2380,2380,2380,0
20230718,193700,504324170,2380,2380,2380,2380,0
20230718,193600,504324170,2380,2380,2380,2380,0
20230718,193500,504324170,2380,2380,2380,2380,0
20230718,193400,504324170,2380,2380,2380,2380,0
20230718,193300,504324170,2380,2380,2380,2380,0
20230718,193200,504324170,2380,2380,2380,2380,0
20230718,193100,504324170,2380,2380,2380,2380,0
20230718,193000,504324170,2380,2380,2380,2380,0
20230718,192900,504324170,2380,2380,2380,2380,0
20230718,192800,504324170,2380,2380,2380,2380,0
20230718,192700,504324170,2380,2380,2380,2380,0
20230718,192600,504324170,2380,2380,2380,2380,0
20230718,192500,504324170,2380,2380,2380,2380,0
20230718,192400,504324170,2380,2380,2380,2380,0
20230718,192300,504324170,2380,2380,2380,2380,1264
20230718,192200,504324170,2380,2380,2380,2380,0
20230718,192100,504324170,2380,2380,2380,2380,0
20230718,192000,504324170,2380,2380,2380,2380,0
20230718,191900,504324170,2380,2380,2380,2380,0
20230718,191800,504324170,2380,2380,2380,2380,0
20230718,191700,504324170,2380,2380,2380,2380,0
20230718,191600,504324170,2380,2380,2380,2380,0
20230718,191500,504324170,2380,2380,2380,2380,0
20230718,191400,504324170,2380,2380,2380,2380,0
20230718,191300,504324170,2380,2380,2380,2380,0
20230718,191200,504324170,2380,2380,2380,2380,0
20230718,191100,504324170,2380,2380,2380,2380,0
20230718,191000,504324170,2380,2380,2380,2380,0
20230718,190900,504324170,2380,2380,2380,2380,0
20230718,190800,504324170,2380,2380,2380,2380,0
20230718,190700,504324170,2380,2380,2380,2380,0
20230718,190600,504324170,2380,2380,2380,2380,0
20230718,190500,504324170,2380,2380,2380,2380,0
20230718,190400,504324170,2380,2380,2380,2380,0
20230718,190300,504324170,2380,2380,2380,2380,0
20230718,190200,504324170,2380,2380,2380,2380,0
20230718,190100,504324170,2380,2380,2380,2380,0
20230718,190000,504324170,2380,2380,2380,2380,0
20230718,185900,504324170,2380,2380,2380,2380,0
20230718,185800,504324170,2380,2380,2380,2380,0
20230718,185700,504324170,2380,2380,2380,2380,0
20230718,185600,504324170,2380,2380,2380,2380,0
20230718,185500,504324170,2380,2380,2380,2380,0
20230718,185400,504324170,2380,2380,2380,2380,0
20230718,185300,504324170,2380,2380,2380,2380,1264
20230718,185200,504324170,2380,2380,2380,2380,0
20230718,185100,504324170,2380,2380,2380,2380,0
20230718,185000,504324170,2380,2380,2380,2380,0
20230718,184900,504324170,2380,2380,2380,2380,0
20230718,184800,504324170,2380,2380,2380,2380,0
20230718,184700,504324170,2380,2380,2380,2380,0
20230718,184600,504324170,2380,2380,2380,2380,0
20230718,184500,504324170,2380,2380,2380,2380,0
20230718,184400,504324170,2380,2380,2380,2380,0
20230718,184300,504324170,2380,2380,2380,2380,0
20230718,184200,504324170,2380,2380,2380,2380,0
20230718,184100,504324170,2380,2380,2380,2380,0
20230718,184000,504324170,2380,2380,2380,2380,0
20230718,183900,504324170,2380,2380,2380,2380,0
20230718,183800,504324170,2380,2380,2380,2380,0
20230718,183700,504324170,2380,2380,2380,2380,0
20230718,183600,504324170,2380,2380,2380,2380,0
20230718,183500,504324170,2380,2380,2380,2380,0
20230718,183400,504324170,2380,2380,2380,2380,0
20230718,183300,504324170,2380,2380,2380,2380,0
20230718,183200,504324170,2380,2380,2380,2380,0
20230718,183100,504324170,2380,2380,2380,2380,0
20230718,183000,504324170,2380,2380,2380,2380,0
20230718,182900,504324170,2380,2380,2380,2380,0
20230718,182800,504324170,2380,2380,2380,2380,0
20230718,182700,504324170,2380,2380,2380,2380,0
20230718,182600,504324170,2380,2380,2380,2380,0
20230718,182500,504324170,2380,2380,2380,2380,0
20230718,182400,504324170,2380,2380,2380,2380,0
20230718,182300,504324170,2380,2380,2380,2380,1264
20230718,182200,504324170,2380,2380,2380,2380,0
20230718,182100,504324170,2380,2380,2380,2380,0
20230718,182000,504324170,2380,2380,2380,2380,0
20230718,181900,504324170,2380,2380,2380,2380,0
20230718,181800,504324170,2380,2380,2380,2380,0
20230718,181700,504324170,2380,2380,2380,2380,0
20230718,181600,504324170,2380,2380,2380,2380,0
20230718,181500,504324170,2380,2380,2380,2380,0
20230718,181400,504324170,2380,2380,2380,2380,0
20230718,181300,504324170,2380,2380,2380,2380,0
20230718,181200,504324170,2380,2380,2380,2380,0
20230718,181100,504324170,2380,2380,2380,2380,0
20230718,181000,504324170,2380,2380,2380,2380,0
20230718,180900,504324170,2380,2380,2380,2380,0
20230718,180800,504324170,2380,2380,2380,2380,0
20230718,180700,504324170,2380,2380,2380,2380,0
20230718,180600,504324170,2380,2380,2380,2380,0
20230718,180500,504324170,2380,2380,2380,2380,0
20230718,180400,504324170,2380,2380,2380,2380,0
20230718,180300,504324170,2380,2380,2380,2380,0
20230718,180200,504324170,2380,2380,2380,2380,0
20230718,180100,504324170,2380,2380,2380,2380,0
20230718,180000,504324170,2380,2380,2380,2380,0
20230718,175900,504324170,2380,2380,2380,2380,0
20230718,175800,504324170,2380,2380,2380,2380,0
20230718,175700,504324170,2380,2380,2380,2380,0
20230718,175600,504324170,2380,2380,2380,2380,0
20230718,175500,504324170,2380,2380,2380,2380,0
20230718,175400,504324170,2380,2380,2380,2380,0
20230718,175300,504324170,2380,2380,2380,2380,1264
20230718,175200,504324170,2380,2380,2380,2380,0
20230718,175100,504324170,2380,2380,2380,2380,0
20230718,175000,504324170,2380,2380,2380,2380,0
20230718,174900,504324170,2380,2380,2380,2380,0
20230718,174800,504324170,2380,2380,2380,2380,0
20230718,174700,504324170,2380,2380,2380,2380,0
20230718,174600,504324170,2380,2380,2380,2380,0
20230718,174500,504324170,2380,2380,2380,2380,0
20230718,174400,504324170,2380,2380,2380,2380,0
20230718,174300,504324170,2380,2380,2380,2380,0
20230718,174200,504324170,2380,2380,2380,2380,0
20230718,174100,504324170,2380,2380,2380,2380,0
20230718,174000,504324170,2380,2380,2380,2380,0
20230718,173900,504324170,2380,2380,2380,2380,0
20230718,173800,504324170,2380,2380,2380,2380,0
20230718,173700,504324170,2380,2380,2380,2380,0
20230718,173600,504324170,2380,2380,2380,2380,0
20230718,173500,504324170,2380,2380,2380,2380,0
20230718,173400,504324170,2380,2380,2380,2380,0
20230718,173300,504324170,2380,2380,2380,2380,0
20230718,173200,504324170,2380,2380,2380,2380,0
20230718,173100,504324170,2380,2380,2380,2380,0
20230718,173000,504324170,2380,2380,2380,2380,0
20230718,172900,504324170,2380,2380,2380,2380,0
20230718,172800,504324170,2380,2380,2380,2380,0
20230718,172700,504324170,2380,2380,2380,2380,0
20230718,172600,504324170,2380,2380,2380,2380,0
20230718,172500,504324170,2380,2380,2380,2380,0
20230718,172400,504324170,2380,2380,2380,2380,0
20230718,172300,504324170,2380,2380,2380,2380,1264
20230718,172200,504324170,2380,2380,2380,2380,0
20230718,172100,504324170,2380,2380,2380,2380,0
20230718,172000,504324170,2380,2380,2380,2380,0
20230718,171900,504324170,2380,2380,2380,2380,0
20230718,171800,504324170,2380,2380,2380,2380,0
20230718,171700,504324170,2380,2380,2380,2380,0
20230718,171600,504324170,2380,2380,2380,2380,0
20230718,171500,504324170,2380,2380,2380,2380,0
20230718,171400,504324170,2380,2380,2380,2380,0
20230718,171300,504324170,2380,2380,2380,2380,0
20230718,171200,504324170,2380,2380,2380,2380,0
20230718,171100,504324170,2380,2380,2380,2380,0
20230718,171000,504324170,2380,2380,2380,2380,0
20230718,170900,504324170,2380,2380,2380,2380,0
20230718,170800,504324170,2380,2380,2380,2380,0
20230718,170700,504324170,2380,2380,2380,2380,0
20230718,170600,504324170,2380,2380,2380,2380,0
20230718,170500,504324170,2380,2380,2380,2380,0
20230718,170400,504324170,2380,2380,2380,2380,0
20230718,170300,504324170,2380,2380,2380,2380,0
20230718,170200,504324170,2380,2380,2380,2380,0
20230718,170100,504324170,2380,2380,2380,2380,0
20230718,170000,504324170,2380,2380,2380,2380,0
20230718,165900,504324170,2380,2380,2380,2380,0
20230718,165800,504324170,2380,2380,2380,2380,0
20230718,165700,504324170,2380,2380,2380,2380,0
20230718,165600,504324170,2380,2380,2380,2380,0
20230718,165500,504324170,2380,2380,2380,2380,0
20230718,165400,504324170,2380,2380,2380,2380,0
20230718,165300,504324170,2380,2380,2380,2380,1264
20230718,165200,504324170,2380,2380,2380,2380,0
20230718,165100,504324170,2380,2380,2380,2380,0
20230718,165000,504324170,2380,2380,2380,2380,0
20230718,164900,504324170,2380,2380,2380,2380,0
20230718,164800,504324170,2380,2380,2380,2380,0
20230718,164700,504324170,2380,2380,2380,2380,0
20230718,164600,504324170,2380,2380,2380,2380,0
20230718,164500,504324170,2380,2380,2380,2380,0
20230718,164400,504324170,2380,2380,2380,2380,0
20230718,164300,504324170,2380,2380,2380,2380,0
20230718,164200,504324170,2380,2380,2380,2380,0
20230718,164100,504324170,2380,2380,2380,2380,0
20230718,164000,504324170,2380,2380,2380,2380,0
20230718,163900,504324170,2380,2380,2380,2380,0
20230718,163800,504324170,2380,2380,2380,2380,0
20230718,163700,504324170,2380,2380,2380,2380,0
20230718,163600,504324170,2380,2380,2380,2380,0
20230718,163500,504324170,2380,2380,2380,2380,0
20230718,163400,504324170,2380,2380,2380,2380,0
20230718,163300,504324170,2380,2380,2380,2380,0
20230718,163200,504324170,2380,2380,2380,2380,0
20230718,163100,504324170,2380,2380,2380,2380,0
20230718,163000,504324170,2380,2380,2380,2380,0
20230718,162900,504324170,2380,2380,2380,2380,0
20230718,162800,504324170,2380,2380,2380,2380,0
20230718,162700,504324170,2380,2380,2380,2380,0
20230718,162600,504324170,2380,2380,2380,2380,0
20230718,162500,504324170,2380,2380,2380,2380,0
20230718,162400,504324170,2380,2380,2380,2380,0
20230718,162300,504324170,2380,2380,2380,2380,1264
20230718,162200,504324170,2380,2380,2380,2380,0
20230718,162100,504324170,2380,2380,2380,2380,0
20230718,162000,504324170,2380,2380,2380,2380,0
20230718,161900,504324170,2380,2380,2380,2380,0
20230718,161800,504324170,2380,2380,2380,2380,0
20230718,161700,504324170,2380,2380,2380,2380,0
20230718,161600,504324170,2380,2380,2380,2380,0
20230718,161500,504324170,2380,2380,2380,2380,0
20230718,161400,504324170,2380,2380,2380,2380,0
20230718,161300,504324170,2380,2380,2380,2380,0
20230718,161200,504324170,2380,2380,2380,2380,0
20230718,161100,504324170,2380,2380,2380,2380,0
20230718,161000,504324170,2380,2380,2380,2380,0
20230718,160900,504324170,2380,2380,2380,2380,0
20230718,160800,504324170,2380,2380,2380,2380,0
20230718,160700,504324170,2380,2380,2380,2380,0
20230718,160600,504324170,2380,2380,2380,2380,0
20230718,160500,504324170,2380,2380,2380,2380,0
20230718,160400,504324170,2380,2380,2380,2380,0
20230718,160300,504324170,2380,2380,2380,2380,0
20230718,160200,504324170,2380,2380,2380,2380,0
20230718,160100,504324170,2380,2380,2380,2380,0
20230718,160000,504324170,2380,2380,2380,2380,0
20230718,155900,504324170,2380,2380,2380,2380,0
20230718,155800,504324170,2380,2380,2380,2380,0
20230718,155700,504324170,2380,2380,2380,2380,0
20230718,155600,504324170,2380,2380,2380,2380,0
20230718,155500,504324170,2380,2380,2380,2380,0
20230718,155400,504324170,2380,2380,2380,2380,0
20230718,155300,504324170,2380,2380,2380,2380,1264
20230718,155200,504324170,2380,2380,2380,2380,0
20230718,155100,504324170,2380,2380,2380,2380,0
20230718,155000,504324170,2380,2380,2380,2380,0
20230718,154900,504324170,2380,2380,2380,2380,0
20230718,154800,504324170,2380,2380,2380,2380,0
20230718,154700,504324170,2380,2380,2380,2380,0
20230718,154600,504324170,2380,2380,2380,2380,0
20230718,154500,504324170,2380,2380,2380,2380,0
20230718,154400,504324170,2380,2380,2380,2380,0
20230718,154300,504324170,2380,2380,2380,2380,0
20230718,154200,504324170,2380,2380,2380,2380,0
20230718,154100,504324170,2380,2380,2380,2380,0
20230718,154000,504324170,2380,2380,2380,2380,0
20230718,153900,504324170,2380,2380,2380,2380,0
20230718,153800,504324170,2380,2380,2380,2380,0
20230718,153700,504324170,2380,2380,2380,2380,0
20230718,153600,504324170,2380,2380,2380,2380,0
20230718,153500,504324170,2380,2380,2380,2380,0
20230718,153400,504324170,2380,2380,2380,2380,0
20230718,153300,504324170,2380,2380,2380,2380,0
20230718,153200,504324170,2380,2380,2380,2380,0
20230718,153100,504324170,2380,2380,2380,2380,0
20230718,153000,504324170,2380,2380,2380,2380,1264
20230718,152900,501315850,2405,2405,2405,2405,0
20230718,152800,501315850,2405,2405,2405,2405,0
20230718,152700,501315850,2405,2405,2405,2405,0
20230718,152600,501315850,2405,2405,2405,2405,0
20230718,152500,501315850,2405,2405,2405,2405,0
20230718,152400,501315850,2405,2405,2405,2405,0
20230718,152300,501315850,2405,2405,2405,2405,0
20230718,152200,501315850,2405,2405,2405,2405,0
20230718,152100,501315850,2405,2405,2405,2405,0
20230718,152000,501315850,2405,2405,2405,2405,0
20230718,151900,501315850,2405,2410,2410,2385,555
20230718,151800,499989365,2410,2415,2420,2400,299
20230718,151700,499267730,2410,2390,2410,2380,1168
20230718,151600,496484090,2395,2395,2395,2395,10
20230718,151500,496460140,2395,2395,2410,2395,77
20230718,151400,496275670,2395,2385,2415,2385,932
20230718,151300,494050240,2385,2385,2385,2385,746
20230718,151200,492271030,2380,2385,2385,2380,827
20230718,151100,490302600,2385,2385,2385,2385,80
20230718,151000,490111800,2390,2395,2395,2390,207
20230718,150900,489616070,2395,2395,2395,2395,0
20230718,150800,489616070,2395,2395,2395,2395,0
20230718,150700,489616070,2395,2390,2395,2390,67
20230718,150600,489455930,2390,2395,2395,2390,253
20230718,150500,488850645,2395,2390,2395,2390,259
20230718,150400,488231610,2390,2395,2395,2390,206
20230718,150300,487738770,2395,2395,2395,2395,0
20230718,150200,487738770,2395,2395,2395,2395,0
20230718,150100,487738770,2395,2395,2395,2395,15
20230718,150000,487702845,2395,2390,2395,2390,142
20230718,145900,487363240,2395,2395,2395,2395,2
20230718,145800,487358450,2395,2395,2395,2395,3
20230718,145700,487351265,2390,2390,2390,2390,5
20230718,145600,487339315,2390,2390,2390,2390,0
20230718,145500,487339315,2390,2390,2390,2390,40
20230718,145400,487243715,2390,2390,2390,2390,0
20230718,145300,487243715,2390,2390,2390,2390,15
20230718,145200,487207865,2395,2395,2395,2395,0
20230718,145100,487207865,2395,2395,2395,2395,20
20230718,145000,487159965,2385,2385,2385,2385,2000
20230718,144900,482389965,2385,2385,2385,2385,0
20230718,144800,482389965,2385,2385,2385,2385,1629
20230718,144700,478504800,2385,2385,2385,2385,0
20230718,144600,478504800,2385,2385,2385,2385,0
20230718,144500,478504800,2385,2385,2385,2385,0
20230718,144400,478504800,2385,2385,2385,2385,609
20230718,144300,477052335,2380,2380,2380,2380,0
20230718,144200,477052335,2380,2380,2380,2380,6
20230718,144100,477038055,2395,2395,2395,2395,0
20230718,144000,477038055,2395,2395,2395,2395,2
20230718,143900,477033265,2395,2395,2395,2395,0
20230718,143800,477033265,2395,2395,2395,2395,0
20230718,143700,477033265,2395,2395,2395,2395,0
20230718,143600,477033265,2395,2395,2395,2395,0
20230718,143500,477033265,2395,2395,2395,2395,0
20230718,143400,477033265,2395,2395,2395,2395,0
20230718,143300,477033265,2395,2395,2395,2395,0
20230718,143200,477033265,2395,2395,2395,2380,3801
20230718,143100,467978675,2395,2395,2395,2395,20
20230718,143000,467930775,2390,2390,2390,2390,8
20230718,142900,467911655,2395,2395,2395,2395,59
20230718,142800,467770350,2395,2395,2395,2395,0
20230718,142700,467770350,2395,2395,2395,2395,60
20230718,142600,467626650,2390,2390,2390,2390,0
20230718,142500,467626650,2390,2390,2390,2390,299
20230718,142400,466912040,2395,2395,2395,2395,200
20230718,142300,466433040,2395,2395,2395,2395,420
20230718,142200,465427140,2395,2395,2395,2395,0
20230718,142100,465427140,2395,2395,2395,2395,0
20230718,142000,465427140,2395,2395,2395,2395,0
20230718,141900,465427140,2395,2395,2395,2395,10
20230718,141800,465403190,2395,2395,2395,2395,0
20230718,141700,465403190,2395,2395,2395,2395,0
20230718,141600,465403190,2395,2395,2395,2395,0
20230718,141500,465403190,2395,2395,2395,2395,0
20230718,141400,465403190,2395,2395,2395,2395,2
20230718,141300,465398400,2395,2395,2395,2395,0
20230718,141200,465398400,2395,2395,2395,2395,1
20230718,141100,465396005,2395,2395,2395,2395,0
20230718,141000,465396005,2395,2395,2395,2395,0
20230718,140900,465396005,2395,2395,2395,2395,1
20230718,140800,465393610,2390,2380,2390,2380,3257
20230718,140700,457631200,2380,2385,2385,2380,2605
20230718,140600,451427210,2390,2385,2390,2385,5003
20230718,140500,439495040,2390,2390,2390,2390,0
20230718,140400,439495040,2390,2390,2390,2390,77
20230718,140300,439311010,2390,2390,2390,2390,130
20230718,140200,439000310,2390,2390,2390,2390,0
20230718,140100,439000310,2390,2390,2390,2390,0
20230718,140000,439000310,2390,2390,2390,2390,587
20230718,135900,437597380,2395,2395,2395,2395,3
20230718,135800,437590195,2390,2390,2390,2390,47
20230718,135700,437477865,2385,2390,2390,2385,886
20230718,135600,435364045,2390,2390,2390,2390,1114
20230718,135500,432701585,2390,2390,2390,2390,0
20230718,135400,432701585,2390,2390,2390,2390,0
20230718,135300,432701585,2390,2390,2390,2390,7
20230718,135200,432684855,2390,2390,2390,2390,0
20230718,135100,432684855,2390,2390,2390,2390,17
20230718,135000,432644225,2390,2390,2395,2390,5173
20230718,134900,420280640,2390,2395,2395,2390,928
20230718,134800,418058085,2400,2400,2400,2400,0
20230718,134700,418058085,2400,2405,2405,2400,1910
20230718,134600,413474005,2405,2405,2405,2405,0
20230718,134500,413474005,2405,2405,2405,2405,1842
20230718,134400,409043995,2410,2410,2410,2410,0
20230718,134300,409043995,2410,2410,2410,2410,1001
20230718,134200,406631585,2420,2420,2420,2420,74
20230718,134100,406452505,2425,2425,2425,2425,0
20230718,134000,406452505,2425,2425,2425,2425,0
20230718,133900,406452505,2425,2425,2425,2425,0
20230718,133800,406452505,2425,2420,2425,2420,319
20230718,133700,405680480,2415,2420,2420,2415,199
20230718,133600,405199255,2425,2425,2425,2425,50
20230718,133500,405078005,2425,2425,2425,2425,0
20230718,133400,405078005,2425,2425,2425,2425,0
20230718,133300,405078005,2425,2425,2425,2425,0
20230718,133200,405078005,2425,2425,2425,2425,1
20230718,133100,405075580,2425,2415,2425,2405,956
20230718,133000,402776235,2425,2405,2425,2405,44
20230718,132900,402670215,2405,2425,2425,2405,47
20230718,132800,402556965,2420,2420,2425,2420,17
20230718,132700,402515815,2425,2415,2425,2415,6
20230718,132600,402501285,2415,2420,2420,2415,74
20230718,132500,402322550,2425,2425,2425,2405,10002
20230718,132400,378267555,2405,2405,2405,2405,0
20230718,132300,378267555,2405,2405,2405,2405,2000
20230718,132200,373457555,2410,2410,2410,2410,923
20230718,132100,371233125,2425,2425,2425,2425,0
20230718,132000,371233125,2425,2425,2425,2410,11
20230718,131900,371206525,2415,2415,2415,2415,6
20230718,131800,371192035,2420,2420,2425,2420,7
20230718,131700,371175085,2405,2425,2425,2405,1125
20230718,131600,368466370,2420,2415,2420,2415,247
20230718,131500,367869320,2415,2415,2415,2415,1
20230718,131400,367866905,2415,2415,2415,2415,361
20230718,131300,366995090,2420,2415,2420,2415,34
20230718,131200,366912970,2420,2420,2420,2420,0
20230718,131100,366912970,2420,2420,2420,2420,0
20230718,131000,366912970,2420,2415,2420,2415,283
20230718,130900,366229515,2415,2415,2415,2415,1
20230718,130800,366227100,2415,2415,2415,2415,0
20230718,130700,366227100,2415,2415,2415,2415,0
20230718,130600,366227100,2415,2415,2415,2415,23
20230718,130500,366171555,2420,2420,2420,2420,0
20230718,130400,366171555,2420,2410,2420,2410,2
20230718,130300,366166725,2420,2420,2420,2420,0
20230718,130200,366166725,2420,2420,2420,2420,0
20230718,130100,366166725,2420,2415,2420,2405,61
20230718,130000,366019955,2420,2425,2425,2420,15
20230718,125900,365983640,2420,2420,2420,2420,0
20230718,125800,365983640,2420,2425,2425,2420,135
20230718,125700,365656930,2430,2430,2430,2430,0
20230718,125600,365656930,2430,2430,2430,2430,0
20230718,125500,365656930,2430,2430,2430,2430,0
20230718,125400,365656930,2430,2430,2430,2430,0
20230718,125300,365656930,2430,2430,2430,2430,0
20230718,125200,365656930,2430,2430,2430,2430,0
20230718,125100,365656930,2430,2430,2430,2425,237
20230718,125000,365081785,2430,2430,2430,2430,5
20230718,124900,365069635,2430,2430,2430,2430,0
20230718,124800,365069635,2430,2430,2430,2430,0
20230718,124700,365069635,2430,2430,2430,2430,64
20230718,124600,364914115,2430,2430,2430,2430,0
20230718,124500,364914115,2430,2430,2430,2430,60
20230718,124400,364768315,2430,2430,2430,2430,0
20230718,124300,364768315,2430,2430,2430,2430,0
20230718,124200,364768315,2430,2430,2430,2430,165
20230718,124100,364367365,2430,2430,2430,2430,1
20230718,124000,364364935,2430,2430,2430,2430,0
20230718,123900,364364935,2430,2430,2430,2430,0
20230718,123800,364364935,2430,2430,2430,2430,8
20230718,123700,364345495,2430,2430,2430,2430,0
20230718,123600,364345495,2430,2430,2430,2430,0
20230718,123500,364345495,2430,2430,2430,2430,3
20230718,123400,364338205,2405,2425,2425,2405,1236
20230718,123300,361355525,2430,2440,2440,2430,2
20230718,123200,361350655,2440,2430,2440,2430,260
20230718,123100,360718845,2430,2430,2430,2430,1
20230718,123000,360716415,2430,2445,2445,2430,5
20230718,122900,360704250,2435,2435,2435,2435,67
20230718,122800,360541105,2445,2445,2445,2445,0
20230718,122700,360541105,2445,2445,2445,2445,0
20230718,122600,360541105,2445,2445,2445,2445,0
20230718,122500,360541105,2445,2445,2445,2445,50
20230718,122400,360418855,2445,2445,2445,2445,0
20230718,122300,360418855,2445,2445,2445,2445,1
20230718,122200,360416410,2430,2430,2430,2430,68
20230718,122100,360251170,2445,2445,2445,2445,0
20230718,122000,360251170,2445,2445,2445,2445,0
20230718,121900,360251170,2445,2445,2445,2445,1
20230718,121800,360248725,2435,2435,2435,2435,0
20230718,121700,360248725,2435,2435,2435,2435,0
20230718,121600,360248725,2435,2435,2435,2435,66
20230718,121500,360088015,2435,2435,2435,2435,0
20230718,121400,360088015,2435,2445,2445,2435,34
20230718,121300,360005195,2445,2445,2445,2445,0
20230718,121200,360005195,2445,2445,2445,2445,0
20230718,121100,360005195,2445,2445,2445,2445,0
20230718,121000,360005195,2445,2445,2445,2445,0
20230718,120900,360005195,2445,2430,2445,2430,18
20230718,120800,359961440,2445,2445,2445,2445,40
20230718,120700,359863640,2445,2445,2445,2445,1
20230718,120600,359861195,2445,2445,2445,2445,0
20230718,120500,359861195,2445,2445,2445,2445,0
20230718,120400,359861195,2445,2445,2445,2445,1
20230718,120300,359858750,2435,2450,2450,2435,3
20230718,120200,359851430,2430,2445,2445,2430,195
20230718,120100,359376605,2445,2445,2445,2445,80
20230718,120000,359181005,2445,2445,2445,2445,0
20230718,115900,359181005,2445,2445,2445,2445,0
20230718,115800,359181005,2445,2445,2445,2445,0
20230718,115700,359181005,2445,2445,2445,2445,0
20230718,115600,359181005,2445,2445,2445,2445,0
20230718,115500,359181005,2445,2445,2445,2445,0
20230718,115400,359181005,2445,2445,2445,2445,0
20230718,115300,359181005,2445,2435,2445,2435,177
20230718,115200,358750000,2445,2445,2445,2445,0
20230718,115100,358750000,2445,2435,2445,2435,51
20230718,115000,358625805,2445,2445,2445,2445,0
20230718,114900,358625805,2445,2445,2445,2445,1
20230718,114800,358623360,2440,2440,2440,2435,5
20230718,114700,358611175,2445,2435,2450,2430,13
20230718,114600,358579540,2450,2450,2450,2450,48
20230718,114500,358461940,2440,2450,2450,2440,3
20230718,114400,358454610,2440,2450,2450,2435,110
20230718,114300,358185890,2445,2445,2445,2445,501
20230718,114200,356960945,2450,2440,2450,2440,96
20230718,114100,356726225,2440,2440,2440,2440,48
20230718,114000,356609105,2440,2435,2440,2435,51
20230718,113900,356484915,2450,2435,2450,2435,1515
20230718,113800,352780260,2435,2435,2435,2435,61
20230718,113700,352631725,2435,2435,2435,2435,0
20230718,113600,352631725,2435,2435,2435,2435,0
20230718,113500,352631725,2435,2435,2435,2435,0
20230718,113400,352631725,2435,2435,2435,2435,0
20230718,113300,352631725,2435,2435,2435,2435,0
20230718,113200,352631725,2435,2435,2435,2435,0
20230718,113100,352631725,2435,2435,2435,2435,22
20230718,113000,352578155,2435,2435,2435,2435,0
20230718,112900,352578155,2435,2435,2435,2435,0
20230718,112800,352578155,2435,2435,2435,2435,1
20230718,112700,352575720,2430,2430,2430,2430,125
20230718,112600,352271970,2440,2440,2440,2440,115
20230718,112500,351991370,2440,2435,2440,2435,999
20230718,112400,349558500,2435,2435,2435,2435,1
20230718,112300,349556065,2435,2425,2435,2425,1751
20230718,112200,345309880,2425,2435,2435,2425,36
20230718,112100,345222570,2430,2430,2430,2425,90
20230718,112000,345004305,2435,2420,2435,2420,92
20230718,111900,344781650,2420,2420,2420,2420,0
20230718,111800,344781650,2420,2420,2420,2420,0
20230718,111700,344781650,2420,2420,2420,2420,0
20230718,111600,344781650,2420,2415,2420,2415,96
20230718,111500,344549445,2415,2415,2415,2415,107
20230718,111400,344291040,2415,2415,2415,2415,0
20230718,111300,344291040,2415,2410,2415,2410,288
20230718,111200,343596955,2420,2415,2420,2415,71
20230718,111100,343425480,2420,2425,2425,2415,1234
20230718,111000,340440205,2435,2430,2435,2425,492
20230718,110900,339246755,2440,2440,2440,2440,0
20230718,110800,339246755,2440,2440,2440,2440,0
20230718,110700,339246755,2440,2440,2440,2440,5
20230718,110600,339234555,2440,2440,2440,2430,24
20230718,110500,339176205,2440,2440,2440,2440,0
20230718,110400,339176205,2440,2440,2440,2440,0
20230718,110300,339176205,2440,2435,2440,2435,104
20230718,110200,338922955,2445,2445,2445,2445,183
20230718,110100,338475520,2445,2445,2445,2445,0
20230718,110000,338475520,2445,2445,2445,2445,13
20230718,105900,338443735,2445,2445,2445,2445,50
20230718,105800,338321485,2445,2445,2445,2440,406
20230718,105700,337328855,2445,2445,2445,2440,110
20230718,105600,337060330,2445,2440,2445,2440,47
20230718,105500,336945570,2445,2435,2445,2430,1149
20230718,105400,334138205,2435,2435,2435,2435,31
20230718,105300,334062720,2435,2440,2440,2435,61
20230718,105200,333914005,2440,2445,2445,2440,12
20230718,105100,333884720,2445,2440,2445,2430,2014
20230718,105000,328990555,2425,2440,2440,2425,1579
20230718,104900,325161095,2445,2445,2450,2425,3971
20230718,104800,315523885,2450,2450,2450,2435,82
20230718,104700,315324115,2435,2465,2465,2425,3197
20230718,104600,307548525,2460,2465,2465,2460,67
20230718,104500,307383530,2465,2465,2465,2465,74
20230718,104400,307201120,2465,2470,2470,2465,135
20230718,104300,306867865,2470,2465,2470,2465,99
20230718,104200,306623630,2465,2465,2465,2460,66
20230718,104100,306461070,2460,2460,2470,2460,88
20230718,104000,306244340,2460,2465,2470,2460,338
20230718,103900,305412570,2470,2475,2475,2460,288
20230718,103800,304702915,2475,2470,2475,2470,15
20230718,103700,304665820,2475,2480,2480,2460,834
20230718,103600,302612920,2480,2485,2485,2475,174
20230718,103500,302181045,2485,2485,2490,2480,970
20230718,103400,299770085,2485,2470,2485,2470,3224
20230718,103300,291780950,2475,2475,2475,2455,150
20230718,103200,291411065,2475,2465,2475,2465,127
20230718,103100,291097590,2475,2475,2475,2475,23
20230718,103000,291040665,2475,2470,2475,2465,109
20230718,102900,290771930,2475,2465,2475,2465,1533
20230718,102800,286992855,2475,2465,2475,2465,51
20230718,102700,286867105,2465,2460,2480,2455,4338
20230718,102600,276197370,2470,2455,2470,2455,2021
20230718,102500,271235800,2455,2450,2470,2450,183
20230718,102400,270785950,2460,2470,2470,2450,134
20230718,102300,270456690,2470,2445,2470,2430,1484
20230718,102200,266833005,2445,2460,2460,2440,1815
20230718,102100,262399960,2460,2460,2460,2460,259
20230718,102000,261762820,2460,2460,2460,2455,233
20230718,101900,261190740,2460,2460,2480,2460,2103
20230718,101800,256016925,2460,2480,2485,2460,2718
20230718,101700,249317450,2490,2475,2490,2475,343
20230718,101600,248465550,2475,2475,2485,2470,2572
20230718,101500,242082390,2485,2455,2485,2455,2201
20230718,101400,236655355,2475,2480,2480,2440,5284
20230718,101300,223649855,2490,2505,2505,2455,6977
20230718,101200,206320545,2505,2475,2530,2475,5028
20230718,101100,193729735,2470,2435,2550,2435,59014
20230718,101000,46755085,2445,2420,2445,2420,1287
20230718,100900,43635510,2410,2405,2420,2405,2703
20230718,100800,37115290,2405,2405,2405,2405,0
20230718,100700,37115290,2405,2405,2405,2405,0
20230718,100600,37115290,2405,2395,2405,2395,8
20230718,100500,37096120,2405,2405,2405,2405,0
20230718,100400,37096120,2405,2405,2405,2405,10
20230718,100300,37072070,2405,2405,2405,2405,0
20230718,100200,37072070,2405,2400,2405,2390,577
20230718,100100,35692020,2405,2405,2405,2405,0
20230718,100000,35692020,2405,2405,2405,2405,0
20230718,095900,35692020,2405,2405,2405,2405,0
20230718,095800,35692020,2405,2405,2405,2400,8
20230718,095700,35672805,2400,2395,2400,2395,19
20230718,095600,35627230,2395,2405,2405,2395,118
20230718,095500,35344610,2405,2400,2405,2400,18
20230718,095400,35301400,2405,2400,2405,2400,4
20230718,095300,35291790,2410,2400,2410,2400,19
20230718,095200,35246125,2405,2405,2405,2405,1
20230718,095100,35243720,2400,2400,2400,2400,270
20230718,095000,34595720,2410,2410,2410,2410,0
20230718,094900,34595720,2410,2405,2410,2405,3
20230718,094800,34588495,2400,2405,2405,2400,164
20230718,094700,34194580,2410,2410,2410,2410,0
20230718,094600,34194580,2410,2410,2410,2410,0
20230718,094500,34194580,2410,2410,2410,2410,0
20230718,094400,34194580,2410,2410,2410,2410,2
20230718,094300,34189760,2410,2415,2415,2410,180
20230718,094200,33755910,2420,2420,2420,2420,0
20230718,094100,33755910,2420,2420,2420,2420,10
20230718,094000,33731710,2420,2415,2420,2415,322
20230718,093900,32953970,2425,2420,2425,2420,525
20230718,093800,31683465,2425,2425,2425,2425,0
20230718,093700,31683465,2425,2425,2425,2425,5
20230718,093600,31671340,2425,2425,2425,2425,2
20230718,093500,31666490,2415,2425,2425,2415,8
20230718,093400,31647120,2425,2425,2425,2425,10
20230718,093300,31622870,2425,2430,2430,2410,34
20230718,093200,31540765,2435,2430,2435,2430,4
20230718,093100,31531035,2385,2425,2425,2380,1002
20230718,093000,29127070,2435,2425,2435,2425,23
20230718,092900,29071265,2425,2435,2435,2425,330
20230718,092800,28270715,2425,2430,2430,2425,29
20230718,092700,28200385,2435,2440,2445,2430,8
20230718,092600,28180885,2430,2440,2440,2430,279
20230718,092500,27502045,2440,2430,2440,2430,34
20230718,092400,27419415,2440,2430,2440,2430,88
20230718,092300,27205565,2430,2435,2435,2420,3613
20230718,092200,18427750,2440,2440,2445,2435,197
20230718,092100,17947700,2445,2440,2445,2440,68
20230718,092000,17781775,2445,2440,2445,2440,301
20230718,091900,17047330,2445,2445,2445,2445,1
20230718,091800,17044885,2440,2450,2450,2440,115
20230718,091700,16764275,2445,2445,2445,2445,49
20230718,091600,16644470,2450,2450,2450,2450,0
20230718,091500,16644470,2450,2450,2450,2450,0
20230718,091400,16644470,2450,2460,2460,2450,10
20230718,091300,16619950,2460,2450,2460,2445,498
20230718,091200,15400340,2445,2445,2445,2445,5
20230718,091100,15388115,2450,2450,2460,2450,51
20230718,091000,15263135,2450,2450,2450,2450,502
20230718,090900,14033235,2450,2460,2460,2450,852
20230718,090800,11941605,2470,2465,2470,2460,540
20230718,090700,10612945,2465,2475,2475,2465,704
20230718,090600,8873905,2475,2450,2475,2450,1625
20230718,090500,4863910,2455,2455,2455,2450,590
20230718,090400,3417395,2455,2455,2455,2455,0
20230718,090300,3417395,2455,2455,2455,2455,50
20230718,090200,3294645,2455,2450,2455,2450,104
20230718,090100,3039835,2455,2450,2475,2450,586
20230718,090000,1600655,2455,2440,2455,2440,656