KissMeData/232140/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,202700,3111705015,4610,4610,4610,4610,9696
20230718,202600,3111705015,4610,4610,4610,4610,0
20230718,202500,3111705015,4610,4610,4610,4610,0
20230718,202400,3111705015,4610,4610,4610,4610,0
20230718,202300,3111705015,4610,4610,4610,4610,0
20230718,202200,3111705015,4610,4610,4610,4610,0
20230718,202100,3111705015,4610,4610,4610,4610,0
20230718,202000,3111705015,4610,4610,4610,4610,0
20230718,201900,3111705015,4610,4610,4610,4610,0
20230718,201800,3111705015,4610,4610,4610,4610,0
20230718,201700,3111705015,4610,4610,4610,4610,0
20230718,201600,3111705015,4610,4610,4610,4610,0
20230718,201500,3111705015,4610,4610,4610,4610,0
20230718,201400,3111705015,4610,4610,4610,4610,0
20230718,201300,3111705015,4610,4610,4610,4610,0
20230718,201200,3111705015,4610,4610,4610,4610,0
20230718,201100,3111705015,4610,4610,4610,4610,0
20230718,201000,3111705015,4610,4610,4610,4610,0
20230718,200900,3111705015,4610,4610,4610,4610,0
20230718,200800,3111705015,4610,4610,4610,4610,0
20230718,200700,3111705015,4610,4610,4610,4610,0
20230718,200600,3111705015,4610,4610,4610,4610,0
20230718,200500,3111705015,4610,4610,4610,4610,0
20230718,200400,3111705015,4610,4610,4610,4610,0
20230718,200300,3111705015,4610,4610,4610,4610,0
20230718,200200,3111705015,4610,4610,4610,4610,0
20230718,200100,3111705015,4610,4610,4610,4610,0
20230718,200000,3111705015,4610,4610,4610,4610,0
20230718,195900,3111705015,4610,4610,4610,4610,0
20230718,195800,3111705015,4610,4610,4610,4610,0
20230718,195700,3111705015,4610,4610,4610,4610,9696
20230718,195600,3111705015,4610,4610,4610,4610,0
20230718,195500,3111705015,4610,4610,4610,4610,0
20230718,195400,3111705015,4610,4610,4610,4610,0
20230718,195300,3111705015,4610,4610,4610,4610,0
20230718,195200,3111705015,4610,4610,4610,4610,0
20230718,195100,3111705015,4610,4610,4610,4610,0
20230718,195000,3111705015,4610,4610,4610,4610,0
20230718,194900,3111705015,4610,4610,4610,4610,0
20230718,194800,3111705015,4610,4610,4610,4610,0
20230718,194700,3111705015,4610,4610,4610,4610,0
20230718,194600,3111705015,4610,4610,4610,4610,0
20230718,194500,3111705015,4610,4610,4610,4610,0
20230718,194400,3111705015,4610,4610,4610,4610,0
20230718,194300,3111705015,4610,4610,4610,4610,0
20230718,194200,3111705015,4610,4610,4610,4610,0
20230718,194100,3111705015,4610,4610,4610,4610,0
20230718,194000,3111705015,4610,4610,4610,4610,0
20230718,193900,3111705015,4610,4610,4610,4610,0
20230718,193800,3111705015,4610,4610,4610,4610,0
20230718,193700,3111705015,4610,4610,4610,4610,0
20230718,193600,3111705015,4610,4610,4610,4610,0
20230718,193500,3111705015,4610,4610,4610,4610,0
20230718,193400,3111705015,4610,4610,4610,4610,0
20230718,193300,3111705015,4610,4610,4610,4610,0
20230718,193200,3111705015,4610,4610,4610,4610,0
20230718,193100,3111705015,4610,4610,4610,4610,0
20230718,193000,3111705015,4610,4610,4610,4610,0
20230718,192900,3111705015,4610,4610,4610,4610,0
20230718,192800,3111705015,4610,4610,4610,4610,0
20230718,192700,3111705015,4610,4610,4610,4610,9696
20230718,192600,3111705015,4610,4610,4610,4610,0
20230718,192500,3111705015,4610,4610,4610,4610,0
20230718,192400,3111705015,4610,4610,4610,4610,0
20230718,192300,3111705015,4610,4610,4610,4610,0
20230718,192200,3111705015,4610,4610,4610,4610,0
20230718,192100,3111705015,4610,4610,4610,4610,0
20230718,192000,3111705015,4610,4610,4610,4610,0
20230718,191900,3111705015,4610,4610,4610,4610,0
20230718,191800,3111705015,4610,4610,4610,4610,0
20230718,191700,3111705015,4610,4610,4610,4610,0
20230718,191600,3111705015,4610,4610,4610,4610,0
20230718,191500,3111705015,4610,4610,4610,4610,0
20230718,191400,3111705015,4610,4610,4610,4610,0
20230718,191300,3111705015,4610,4610,4610,4610,0
20230718,191200,3111705015,4610,4610,4610,4610,0
20230718,191100,3111705015,4610,4610,4610,4610,0
20230718,191000,3111705015,4610,4610,4610,4610,0
20230718,190900,3111705015,4610,4610,4610,4610,0
20230718,190800,3111705015,4610,4610,4610,4610,0
20230718,190700,3111705015,4610,4610,4610,4610,0
20230718,190600,3111705015,4610,4610,4610,4610,0
20230718,190500,3111705015,4610,4610,4610,4610,0
20230718,190400,3111705015,4610,4610,4610,4610,0
20230718,190300,3111705015,4610,4610,4610,4610,0
20230718,190200,3111705015,4610,4610,4610,4610,0
20230718,190100,3111705015,4610,4610,4610,4610,0
20230718,190000,3111705015,4610,4610,4610,4610,0
20230718,185900,3111705015,4610,4610,4610,4610,0
20230718,185800,3111705015,4610,4610,4610,4610,0
20230718,185700,3111705015,4610,4610,4610,4610,9696
20230718,185600,3111705015,4610,4610,4610,4610,0
20230718,185500,3111705015,4610,4610,4610,4610,0
20230718,185400,3111705015,4610,4610,4610,4610,0
20230718,185300,3111705015,4610,4610,4610,4610,0
20230718,185200,3111705015,4610,4610,4610,4610,0
20230718,185100,3111705015,4610,4610,4610,4610,0
20230718,185000,3111705015,4610,4610,4610,4610,0
20230718,184900,3111705015,4610,4610,4610,4610,0
20230718,184800,3111705015,4610,4610,4610,4610,0
20230718,184700,3111705015,4610,4610,4610,4610,0
20230718,184600,3111705015,4610,4610,4610,4610,0
20230718,184500,3111705015,4610,4610,4610,4610,0
20230718,184400,3111705015,4610,4610,4610,4610,0
20230718,184300,3111705015,4610,4610,4610,4610,0
20230718,184200,3111705015,4610,4610,4610,4610,0
20230718,184100,3111705015,4610,4610,4610,4610,0
20230718,184000,3111705015,4610,4610,4610,4610,0
20230718,183900,3111705015,4610,4610,4610,4610,0
20230718,183800,3111705015,4610,4610,4610,4610,0
20230718,183700,3111705015,4610,4610,4610,4610,0
20230718,183600,3111705015,4610,4610,4610,4610,0
20230718,183500,3111705015,4610,4610,4610,4610,0
20230718,183400,3111705015,4610,4610,4610,4610,0
20230718,183300,3111705015,4610,4610,4610,4610,0
20230718,183200,3111705015,4610,4610,4610,4610,0
20230718,183100,3111705015,4610,4610,4610,4610,0
20230718,183000,3111705015,4610,4610,4610,4610,0
20230718,182900,3111705015,4610,4610,4610,4610,0
20230718,182800,3111705015,4610,4610,4610,4610,0
20230718,182700,3111705015,4610,4610,4610,4610,9696
20230718,182600,3111705015,4610,4610,4610,4610,0
20230718,182500,3111705015,4610,4610,4610,4610,0
20230718,182400,3111705015,4610,4610,4610,4610,0
20230718,182300,3111705015,4610,4610,4610,4610,0
20230718,182200,3111705015,4610,4610,4610,4610,0
20230718,182100,3111705015,4610,4610,4610,4610,0
20230718,182000,3111705015,4610,4610,4610,4610,0
20230718,181900,3111705015,4610,4610,4610,4610,0
20230718,181800,3111705015,4610,4610,4610,4610,0
20230718,181700,3111705015,4610,4610,4610,4610,0
20230718,181600,3111705015,4610,4610,4610,4610,0
20230718,181500,3111705015,4610,4610,4610,4610,0
20230718,181400,3111705015,4610,4610,4610,4610,0
20230718,181300,3111705015,4610,4610,4610,4610,0
20230718,181200,3111705015,4610,4610,4610,4610,0
20230718,181100,3111705015,4610,4610,4610,4610,0
20230718,181000,3111705015,4610,4610,4610,4610,0
20230718,180900,3111705015,4610,4610,4610,4610,0
20230718,180800,3111705015,4610,4610,4610,4610,0
20230718,180700,3111705015,4610,4610,4610,4610,0
20230718,180600,3111705015,4610,4610,4610,4610,0
20230718,180500,3111705015,4610,4610,4610,4610,0
20230718,180400,3111705015,4610,4610,4610,4610,0
20230718,180300,3111705015,4610,4610,4610,4610,0
20230718,180200,3111705015,4610,4610,4610,4610,0
20230718,180100,3111705015,4610,4610,4610,4610,0
20230718,180000,3111705015,4610,4610,4610,4610,0
20230718,175900,3111705015,4610,4610,4610,4610,0
20230718,175800,3111705015,4610,4610,4610,4610,0
20230718,175700,3111705015,4610,4610,4610,4610,9696
20230718,175600,3111705015,4610,4610,4610,4610,0
20230718,175500,3111705015,4610,4610,4610,4610,0
20230718,175400,3111705015,4610,4610,4610,4610,0
20230718,175300,3111705015,4610,4610,4610,4610,0
20230718,175200,3111705015,4610,4610,4610,4610,0
20230718,175100,3111705015,4610,4610,4610,4610,0
20230718,175000,3111705015,4610,4610,4610,4610,0
20230718,174900,3111705015,4610,4610,4610,4610,0
20230718,174800,3111705015,4610,4610,4610,4610,0
20230718,174700,3111705015,4610,4610,4610,4610,0
20230718,174600,3111705015,4610,4610,4610,4610,0
20230718,174500,3111705015,4610,4610,4610,4610,0
20230718,174400,3111705015,4610,4610,4610,4610,0
20230718,174300,3111705015,4610,4610,4610,4610,0
20230718,174200,3111705015,4610,4610,4610,4610,0
20230718,174100,3111705015,4610,4610,4610,4610,0
20230718,174000,3111705015,4610,4610,4610,4610,0
20230718,173900,3111705015,4610,4610,4610,4610,0
20230718,173800,3111705015,4610,4610,4610,4610,0
20230718,173700,3111705015,4610,4610,4610,4610,0
20230718,173600,3111705015,4610,4610,4610,4610,0
20230718,173500,3111705015,4610,4610,4610,4610,0
20230718,173400,3111705015,4610,4610,4610,4610,0
20230718,173300,3111705015,4610,4610,4610,4610,0
20230718,173200,3111705015,4610,4610,4610,4610,0
20230718,173100,3111705015,4610,4610,4610,4610,0
20230718,173000,3111705015,4610,4610,4610,4610,0
20230718,172900,3111705015,4610,4610,4610,4610,0
20230718,172800,3111705015,4610,4610,4610,4610,0
20230718,172700,3111705015,4610,4610,4610,4610,9696
20230718,172600,3111705015,4610,4610,4610,4610,0
20230718,172500,3111705015,4610,4610,4610,4610,0
20230718,172400,3111705015,4610,4610,4610,4610,0
20230718,172300,3111705015,4610,4610,4610,4610,0
20230718,172200,3111705015,4610,4610,4610,4610,0
20230718,172100,3111705015,4610,4610,4610,4610,0
20230718,172000,3111705015,4610,4610,4610,4610,0
20230718,171900,3111705015,4610,4610,4610,4610,0
20230718,171800,3111705015,4610,4610,4610,4610,0
20230718,171700,3111705015,4610,4610,4610,4610,0
20230718,171600,3111705015,4610,4610,4610,4610,0
20230718,171500,3111705015,4610,4610,4610,4610,0
20230718,171400,3111705015,4610,4610,4610,4610,0
20230718,171300,3111705015,4610,4610,4610,4610,0
20230718,171200,3111705015,4610,4610,4610,4610,0
20230718,171100,3111705015,4610,4610,4610,4610,0
20230718,171000,3111705015,4610,4610,4610,4610,0
20230718,170900,3111705015,4610,4610,4610,4610,0
20230718,170800,3111705015,4610,4610,4610,4610,0
20230718,170700,3111705015,4610,4610,4610,4610,0
20230718,170600,3111705015,4610,4610,4610,4610,0
20230718,170500,3111705015,4610,4610,4610,4610,0
20230718,170400,3111705015,4610,4610,4610,4610,0
20230718,170300,3111705015,4610,4610,4610,4610,0
20230718,170200,3111705015,4610,4610,4610,4610,0
20230718,170100,3111705015,4610,4610,4610,4610,0
20230718,170000,3111705015,4610,4610,4610,4610,0
20230718,165900,3111705015,4610,4610,4610,4610,0
20230718,165800,3111705015,4610,4610,4610,4610,0
20230718,165700,3111705015,4610,4610,4610,4610,9696
20230718,165600,3111705015,4610,4610,4610,4610,0
20230718,165500,3111705015,4610,4610,4610,4610,0
20230718,165400,3111705015,4610,4610,4610,4610,0
20230718,165300,3111705015,4610,4610,4610,4610,0
20230718,165200,3111705015,4610,4610,4610,4610,0
20230718,165100,3111705015,4610,4610,4610,4610,0
20230718,165000,3111705015,4610,4610,4610,4610,0
20230718,164900,3111705015,4610,4610,4610,4610,0
20230718,164800,3111705015,4610,4610,4610,4610,0
20230718,164700,3111705015,4610,4610,4610,4610,0
20230718,164600,3111705015,4610,4610,4610,4610,0
20230718,164500,3111705015,4610,4610,4610,4610,0
20230718,164400,3111705015,4610,4610,4610,4610,0
20230718,164300,3111705015,4610,4610,4610,4610,0
20230718,164200,3111705015,4610,4610,4610,4610,0
20230718,164100,3111705015,4610,4610,4610,4610,0
20230718,164000,3111705015,4610,4610,4610,4610,0
20230718,163900,3111705015,4610,4610,4610,4610,0
20230718,163800,3111705015,4610,4610,4610,4610,0
20230718,163700,3111705015,4610,4610,4610,4610,0
20230718,163600,3111705015,4610,4610,4610,4610,0
20230718,163500,3111705015,4610,4610,4610,4610,0
20230718,163400,3111705015,4610,4610,4610,4610,0
20230718,163300,3111705015,4610,4610,4610,4610,0
20230718,163200,3111705015,4610,4610,4610,4610,0
20230718,163100,3111705015,4610,4610,4610,4610,0
20230718,163000,3111705015,4610,4610,4610,4610,0
20230718,162900,3111705015,4610,4610,4610,4610,0
20230718,162800,3111705015,4610,4610,4610,4610,0
20230718,162700,3111705015,4610,4610,4610,4610,9696
20230718,162600,3111705015,4610,4610,4610,4610,0
20230718,162500,3111705015,4610,4610,4610,4610,0
20230718,162400,3111705015,4610,4610,4610,4610,0
20230718,162300,3111705015,4610,4610,4610,4610,0
20230718,162200,3111705015,4610,4610,4610,4610,0
20230718,162100,3111705015,4610,4610,4610,4610,0
20230718,162000,3111705015,4610,4610,4610,4610,0
20230718,161900,3111705015,4610,4610,4610,4610,0
20230718,161800,3111705015,4610,4610,4610,4610,0
20230718,161700,3111705015,4610,4610,4610,4610,0
20230718,161600,3111705015,4610,4610,4610,4610,0
20230718,161500,3111705015,4610,4610,4610,4610,0
20230718,161400,3111705015,4610,4610,4610,4610,0
20230718,161300,3111705015,4610,4610,4610,4610,0
20230718,161200,3111705015,4610,4610,4610,4610,0
20230718,161100,3111705015,4610,4610,4610,4610,0
20230718,161000,3111705015,4610,4610,4610,4610,0
20230718,160900,3111705015,4610,4610,4610,4610,0
20230718,160800,3111705015,4610,4610,4610,4610,0
20230718,160700,3111705015,4610,4610,4610,4610,0
20230718,160600,3111705015,4610,4610,4610,4610,0
20230718,160500,3111705015,4610,4610,4610,4610,0
20230718,160400,3111705015,4610,4610,4610,4610,0
20230718,160300,3111705015,4610,4610,4610,4610,0
20230718,160200,3111705015,4610,4610,4610,4610,0
20230718,160100,3111705015,4610,4610,4610,4610,0
20230718,160000,3111705015,4610,4610,4610,4610,0
20230718,155900,3111705015,4610,4610,4610,4610,0
20230718,155800,3111705015,4610,4610,4610,4610,0
20230718,155700,3111705015,4610,4610,4610,4610,9696
20230718,155600,3111705015,4610,4610,4610,4610,0
20230718,155500,3111705015,4610,4610,4610,4610,0
20230718,155400,3111705015,4610,4610,4610,4610,0
20230718,155300,3111705015,4610,4610,4610,4610,0
20230718,155200,3111705015,4610,4610,4610,4610,0
20230718,155100,3111705015,4610,4610,4610,4610,0
20230718,155000,3111705015,4610,4610,4610,4610,0
20230718,154900,3111705015,4610,4610,4610,4610,0
20230718,154800,3111705015,4610,4610,4610,4610,0
20230718,154700,3111705015,4610,4610,4610,4610,0
20230718,154600,3111705015,4610,4610,4610,4610,0
20230718,154500,3111705015,4610,4610,4610,4610,0
20230718,154400,3111705015,4610,4610,4610,4610,0
20230718,154300,3111705015,4610,4610,4610,4610,0
20230718,154200,3111705015,4610,4610,4610,4610,0
20230718,154100,3111705015,4610,4610,4610,4610,0
20230718,154000,3111705015,4610,4610,4610,4610,0
20230718,153900,3111705015,4610,4610,4610,4610,0
20230718,153800,3111705015,4610,4610,4610,4610,0
20230718,153700,3111705015,4610,4610,4610,4610,0
20230718,153600,3111705015,4610,4610,4610,4610,0
20230718,153500,3111705015,4610,4610,4610,4610,0
20230718,153400,3111705015,4610,4610,4610,4610,0
20230718,153300,3111705015,4610,4610,4610,4610,0
20230718,153200,3111705015,4610,4610,4610,4610,0
20230718,153100,3111705015,4610,4610,4610,4610,0
20230718,153000,3111705015,4610,4610,4610,4610,9696
20230718,152900,3067006455,4595,4595,4595,4595,0
20230718,152800,3067006455,4595,4595,4595,4595,0
20230718,152700,3067006455,4595,4595,4595,4595,0
20230718,152600,3067006455,4595,4595,4595,4595,0
20230718,152500,3067006455,4595,4595,4595,4595,0
20230718,152400,3067006455,4595,4595,4595,4595,0
20230718,152300,3067006455,4595,4595,4595,4595,0
20230718,152200,3067006455,4595,4595,4595,4595,0
20230718,152100,3067006455,4595,4595,4595,4595,0
20230718,152000,3067006455,4595,4595,4595,4595,0
20230718,151900,3067006455,4595,4600,4600,4590,368
20230718,151800,3065315080,4600,4600,4600,4600,144
20230718,151700,3064652680,4600,4590,4600,4590,387
20230718,151600,3062874125,4590,4590,4595,4585,1131
20230718,151500,3057683185,4595,4595,4595,4590,1077
20230718,151400,3052739025,4595,4600,4605,4595,96
20230718,151300,3052297665,4605,4600,4605,4600,553
20230718,151200,3049753855,4600,4595,4600,4595,74
20230718,151100,3049413775,4600,4605,4605,4595,996
20230718,151000,3044833300,4605,4595,4605,4595,480
20230718,150900,3042625360,4600,4595,4605,4595,414
20230718,150800,3040720270,4605,4595,4605,4595,170
20230718,150700,3039938580,4605,4595,4605,4595,10
20230718,150600,3039892620,4605,4595,4605,4595,30
20230718,150500,3039754760,4605,4600,4605,4600,214
20230718,150400,3038770350,4605,4600,4605,4600,595
20230718,150300,3036033315,4605,4600,4605,4600,692
20230718,150200,3032850105,4605,4605,4605,4600,71
20230718,150100,3032523250,4600,4605,4605,4600,717
20230718,150000,3029225040,4605,4605,4610,4600,401
20230718,145900,3027378300,4605,4605,4610,4605,502
20230718,145800,3025066540,4605,4605,4610,4605,97
20230718,145700,3024619850,4610,4605,4610,4605,884
20230718,145600,3020549025,4600,4600,4605,4600,978
20230718,145500,3016046035,4605,4605,4605,4600,434
20230718,145400,3014049615,4600,4615,4615,4600,344
20230718,145300,3012466285,4615,4610,4615,4610,486
20230718,145200,3010225510,4610,4610,4615,4600,3970
20230718,145100,2991958470,4615,4605,4615,4605,224
20230718,145000,2990926095,4605,4610,4620,4605,2966
20230718,144900,2977261945,4615,4610,4615,4610,38
20230718,144800,2977086760,4620,4620,4620,4615,577
20230718,144700,2974421200,4620,4620,4620,4620,449
20230718,144600,2972346820,4620,4610,4620,4610,72
20230718,144500,2972014505,4620,4620,4625,4610,1227
20230718,144400,2966352730,4625,4625,4625,4625,2
20230718,144300,2966343480,4615,4615,4630,4615,14746
20230718,144200,2898091095,4615,4610,4615,4610,917
20230718,144100,2893863630,4610,4610,4610,4610,885
20230718,144000,2889783780,4610,4605,4610,4605,317
20230718,143900,2888323935,4605,4595,4605,4595,629
20230718,143800,2885430225,4600,4600,4600,4595,60
20230718,143700,2885154405,4595,4595,4595,4595,10
20230718,143600,2885108455,4595,4595,4595,4595,269
20230718,143500,2883872400,4600,4600,4600,4600,192
20230718,143400,2882989200,4600,4595,4600,4595,131
20230718,143300,2882386605,4600,4595,4600,4595,644
20230718,143200,2879427100,4595,4595,4595,4590,1805
20230718,143100,2871137125,4595,4590,4595,4590,49
20230718,143000,2870912090,4595,4600,4600,4590,107
20230718,142900,2870420315,4600,4600,4600,4590,429
20230718,142800,2868447045,4600,4590,4600,4590,523
20230718,142700,2866046465,4590,4590,4590,4590,513
20230718,142600,2863691795,4595,4590,4595,4590,3344
20230718,142500,2848326335,4595,4585,4595,4585,1710
20230718,142400,2840480445,4585,4585,4585,4585,95
20230718,142300,2840044870,4580,4580,4580,4580,1356
20230718,142200,2833834390,4585,4580,4585,4580,199
20230718,142100,2832922645,4580,4580,4580,4580,154
20230718,142000,2832217325,4580,4575,4580,4575,34
20230718,141900,2832061620,4575,4580,4580,4575,1405
20230718,141800,2825632990,4580,4590,4590,4580,309
20230718,141700,2824217150,4590,4585,4590,4580,466
20230718,141600,2822082285,4585,4585,4585,4585,1134
20230718,141500,2816882895,4585,4580,4585,4570,885
20230718,141400,2812834805,4580,4570,4580,4570,822
20230718,141300,2809074250,4570,4565,4575,4565,717
20230718,141200,2805797875,4575,4560,4575,4555,5242
20230718,141100,2781884525,4560,4555,4560,4555,151
20230718,141000,2781196715,4560,4560,4560,4560,41
20230718,140900,2781009755,4565,4560,4565,4545,3389
20230718,140800,2765590510,4550,4560,4565,4550,865
20230718,140700,2761653725,4565,4555,4565,4555,1393
20230718,140600,2755300300,4555,4565,4565,4555,441
20230718,140500,2753291310,4565,4565,4565,4565,1
20230718,140400,2753286745,4565,4565,4565,4550,683
20230718,140300,2750177040,4555,4560,4565,4555,1523
20230718,140200,2743233210,4560,4560,4560,4560,30
20230718,140100,2743096410,4560,4560,4560,4555,32
20230718,140000,2742950595,4560,4560,4560,4560,176
20230718,135900,2742148035,4560,4560,4560,4555,41
20230718,135800,2741961150,4555,4555,4555,4555,100
20230718,135700,2741505650,4560,4555,4560,4555,947
20230718,135600,2737192035,4555,4555,4560,4555,169
20230718,135500,2736422235,4555,4550,4555,4535,6046
20230718,135400,2708975985,4560,4555,4560,4550,725
20230718,135300,2705670965,4560,4555,4560,4540,2944
20230718,135200,2692296160,4555,4555,4555,4545,1271
20230718,135100,2686517105,4555,4550,4555,4545,1705
20230718,135000,2678764845,4555,4555,4560,4550,105
20230718,134900,2678286950,4550,4545,4555,4545,925
20230718,134800,2674078430,4550,4550,4550,4545,1249
20230718,134700,2668399085,4555,4560,4560,4550,62
20230718,134600,2668116920,4560,4550,4560,4550,63
20230718,134500,2667830260,4560,4545,4560,4545,1538
20230718,134400,2660834450,4545,4550,4550,4545,156
20230718,134300,2660124930,4550,4550,4550,4550,10
20230718,134200,2660079430,4550,4550,4550,4550,106
20230718,134100,2659597130,4550,4545,4550,4545,1936
20230718,134000,2650797690,4545,4545,4545,4540,1368
20230718,133900,2644586130,4545,4555,4555,4540,1024
20230718,133800,2639931200,4560,4555,4560,4555,2054
20230718,133700,2630567415,4550,4560,4560,4550,7453
20230718,133600,2596623120,4555,4565,4565,4550,500
20230718,133500,2594345895,4565,4565,4565,4555,2297
20230718,133400,2583877170,4565,4560,4565,4560,97
20230718,133300,2583434840,4560,4555,4560,4555,131
20230718,133200,2582837500,4560,4560,4560,4560,210
20230718,133100,2581879900,4560,4570,4570,4560,414
20230718,133000,2579991820,4570,4560,4570,4555,2401
20230718,132900,2569051090,4570,4565,4570,4560,1589
20230718,132800,2561797295,4565,4560,4565,4560,65
20230718,132700,2561500750,4565,4560,4565,4555,170
20230718,132600,2560725670,4565,4565,4565,4565,0
20230718,132500,2560725670,4565,4560,4565,4560,122
20230718,132400,2560168835,4560,4550,4560,4545,629
20230718,132300,2557303975,4550,4545,4550,4540,1701
20230718,132200,2549576495,4550,4555,4555,4550,110
20230718,132100,2549075685,4555,4555,4555,4550,110
20230718,132000,2548575060,4555,4555,4555,4555,95
20230718,131900,2548142335,4555,4550,4560,4550,259
20230718,131800,2546962425,4560,4560,4560,4560,62
20230718,131700,2546679705,4560,4550,4560,4545,57
20230718,131600,2546419860,4560,4555,4560,4555,101
20230718,131500,2545959800,4555,4550,4555,4550,212
20230718,131400,2544995150,4550,4550,4550,4550,24
20230718,131300,2544885950,4550,4540,4550,4540,1386
20230718,131200,2538593490,4540,4545,4550,4540,1895
20230718,131100,2529989220,4550,4550,4550,4540,938
20230718,131000,2525725040,4550,4560,4565,4550,842
20230718,130900,2521892170,4555,4565,4565,4555,724
20230718,130800,2518593080,4565,4560,4565,4560,34
20230718,130700,2518438035,4565,4565,4565,4560,585
20230718,130600,2515768895,4565,4565,4570,4560,88
20230718,130500,2515366880,4570,4560,4570,4560,82
20230718,130400,2514992560,4570,4560,4570,4560,5
20230718,130300,2514969740,4570,4570,4570,4555,98
20230718,130200,2514521895,4570,4555,4570,4555,558
20230718,130100,2511977190,4570,4555,4570,4550,624
20230718,130000,2509131775,4560,4570,4575,4555,3132
20230718,125900,2494841065,4570,4565,4570,4565,237
20230718,125800,2493758550,4570,4570,4570,4565,35
20230718,125700,2493598720,4575,4575,4575,4565,380
20230718,125600,2491860670,4575,4575,4575,4565,540
20230718,125500,2489392470,4575,4570,4575,4570,666
20230718,125400,2486348845,4570,4570,4570,4570,64
20230718,125300,2486056365,4570,4565,4570,4565,300
20230718,125200,2484686485,4565,4570,4570,4565,61
20230718,125100,2484407920,4570,4570,4580,4550,3147
20230718,125000,2470065725,4565,4565,4565,4565,15
20230718,124900,2469997250,4565,4575,4580,4565,177
20230718,124800,2469188970,4580,4575,4580,4575,62
20230718,124700,2468905100,4580,4575,4580,4565,483
20230718,124600,2466696365,4575,4575,4580,4575,26
20230718,124500,2466577305,4575,4565,4575,4565,62
20230718,124400,2466294240,4565,4555,4565,4555,443
20230718,124300,2464275445,4555,4550,4555,4540,959
20230718,124200,2459913000,4555,4540,4555,4540,1886
20230718,124100,2451345925,4545,4540,4545,4540,575
20230718,124000,2448735420,4540,4540,4540,4540,167
20230718,123900,2447977240,4540,4530,4540,4525,932
20230718,123800,2443755180,4530,4530,4530,4530,3404
20230718,123700,2428335060,4535,4535,4540,4535,2828
20230718,123600,2415509880,4540,4535,4540,4535,1917
20230718,123500,2406815975,4535,4540,4540,4535,474
20230718,123400,2404666090,4545,4540,4545,4535,2180
20230718,123300,2394775260,4545,4545,4545,4545,62
20230718,123200,2394493470,4545,4545,4545,4540,1042
20230718,123100,2389762580,4545,4540,4545,4540,329
20230718,123000,2388268890,4540,4535,4540,4535,1010
20230718,122900,2383687725,4540,4540,4540,4535,315
20230718,122800,2382259125,4540,4545,4545,4540,268
20230718,122700,2381042280,4545,4545,4545,4545,67
20230718,122600,2380737765,4545,4535,4545,4535,196
20230718,122500,2379848895,4540,4540,4540,4540,15
20230718,122400,2379780795,4545,4545,4550,4530,10239
20230718,122300,2333328260,4545,4550,4550,4545,2279
20230718,122200,2322968120,4550,4550,4550,4550,133
20230718,122100,2322362970,4550,4550,4550,4550,106
20230718,122000,2321880670,4550,4550,4555,4545,1444
20230718,121900,2315317075,4550,4550,4555,4545,690
20230718,121800,2312178060,4550,4545,4550,4540,745
20230718,121700,2308792270,4550,4545,4550,4540,437
20230718,121600,2306806020,4550,4540,4550,4540,567
20230718,121500,2304231830,4550,4550,4555,4545,317
20230718,121400,2302789980,4550,4545,4550,4545,136
20230718,121300,2302171855,4550,4545,4550,4545,232
20230718,121200,2301117410,4550,4545,4550,4545,1407
20230718,121100,2294722280,4550,4550,4550,4550,151
20230718,121000,2294035230,4550,4545,4550,4545,110
20230718,120900,2293535150,4545,4550,4555,4540,466
20230718,120800,2291416760,4550,4550,4550,4550,231
20230718,120700,2290365710,4555,4540,4560,4540,2809
20230718,120600,2277599450,4540,4540,4540,4540,480
20230718,120500,2275420250,4545,4545,4545,4540,2895
20230718,120400,2262274435,4545,4545,4545,4540,792
20230718,120300,2258674810,4540,4545,4550,4540,3206
20230718,120200,2244111020,4550,4545,4550,4545,218
20230718,120100,2243119660,4555,4560,4560,4545,2237
20230718,120000,2232942620,4555,4550,4555,4550,705
20230718,115900,2229731895,4555,4550,4560,4550,356
20230718,115800,2228110830,4555,4550,4555,4550,809
20230718,115700,2224426495,4555,4550,4555,4550,2045
20230718,115600,2215121430,4550,4550,4555,4550,9045
20230718,115500,2173966520,4555,4565,4565,4550,2082
20230718,115400,2164482750,4565,4560,4565,4560,1750
20230718,115300,2156502435,4560,4565,4565,4560,367
20230718,115200,2154828740,4565,4565,4565,4565,17
20230718,115100,2154751135,4565,4580,4580,4565,3656
20230718,115000,2138058390,4580,4575,4580,4575,400
20230718,114900,2136226890,4580,4575,4580,4570,378
20230718,114800,2134497525,4575,4575,4575,4575,163
20230718,114700,2133751800,4575,4570,4575,4570,413
20230718,114600,2131864385,4570,4565,4570,4565,670
20230718,114500,2128804150,4570,4565,4570,4565,1146
20230718,114400,2123572345,4565,4570,4570,4565,740
20230718,114300,2120190580,4575,4575,4580,4570,1954
20230718,114200,2111254210,4580,4580,4580,4575,65
20230718,114100,2110956705,4580,4580,4580,4580,48
20230718,114000,2110736865,4575,4575,4575,4575,1011
20230718,113900,2106111540,4570,4570,4575,4570,1372
20230718,113800,2099841375,4570,4575,4575,4570,3529
20230718,113700,2083712250,4575,4585,4585,4575,375
20230718,113600,2081995875,4585,4585,4585,4585,19
20230718,113500,2081908760,4585,4580,4585,4575,2066
20230718,113400,2072453675,4580,4580,4585,4580,313
20230718,113300,2071020130,4585,4585,4585,4580,4005
20230718,113200,2052665390,4590,4585,4590,4585,110
20230718,113100,2052160905,4590,4590,4595,4590,2056
20230718,113000,2042723820,4595,4595,4595,4590,269
20230718,112900,2041488045,4600,4595,4600,4595,431
20230718,112800,2039507595,4600,4600,4605,4595,279
20230718,112700,2038224610,4610,4600,4610,4600,3279
20230718,112600,2023140000,4610,4610,4610,4600,4127
20230718,112500,2004128935,4615,4610,4615,4610,30
20230718,112400,2003990510,4615,4605,4615,4605,78
20230718,112300,2003630830,4615,4605,4615,4605,37
20230718,112200,2003460435,4615,4610,4615,4600,406
20230718,112100,2001592095,4610,4600,4615,4600,592
20230718,112000,1998868615,4600,4590,4600,4590,101
20230718,111900,1998405015,4600,4600,4600,4590,966
20230718,111800,1993970445,4600,4600,4600,4600,40
20230718,111700,1993786445,4600,4595,4600,4590,1668
20230718,111600,1986126645,4600,4595,4600,4595,433
20230718,111500,1984137005,4595,4600,4600,4595,552
20230718,111400,1981599465,4600,4600,4605,4600,1086
20230718,111300,1976601585,4605,4605,4605,4600,635
20230718,111200,1973677665,4610,4620,4620,4610,1799
20230718,111100,1965375215,4615,4615,4620,4615,266
20230718,111000,1964147500,4620,4620,4620,4620,288
20230718,110900,1962816940,4620,4615,4620,4615,729
20230718,110800,1959449280,4620,4615,4620,4610,1268
20230718,110700,1953599375,4615,4610,4615,4610,496
20230718,110600,1951312720,4605,4600,4605,4600,1411
20230718,110500,1944820605,4600,4600,4605,4600,1041
20230718,110400,1940031330,4605,4605,4605,4600,940
20230718,110300,1935707275,4605,4605,4605,4600,1641
20230718,110200,1928158250,4600,4610,4610,4600,659
20230718,110100,1925123075,4615,4615,4615,4615,62
20230718,110000,1924836945,4615,4615,4615,4610,719
20230718,105900,1921522225,4615,4620,4620,4600,1657
20230718,105800,1913887765,4620,4620,4625,4615,1285
20230718,105700,1907953660,4620,4635,4635,4620,4906
20230718,105600,1885240765,4640,4650,4650,4640,515
20230718,105500,1882848135,4645,4660,4660,4645,248
20230718,105400,1881694830,4660,4660,4660,4650,93
20230718,105300,1881261480,4660,4655,4660,4655,552
20230718,105200,1878691800,4655,4650,4655,4640,552
20230718,105100,1876129090,4650,4650,4650,4650,252
20230718,105000,1874957290,4650,4645,4650,4645,127
20230718,104900,1874367280,4640,4635,4640,4635,716
20230718,104800,1871047540,4635,4635,4640,4635,525
20230718,104700,1868613545,4635,4635,4635,4635,116
20230718,104600,1868075885,4640,4645,4645,4640,638
20230718,104500,1865112475,4635,4645,4645,4635,74
20230718,104400,1864768845,4635,4635,4635,4635,10
20230718,104300,1864722495,4645,4640,4645,4635,402
20230718,104200,1862857165,4640,4640,4645,4640,665
20230718,104100,1859771435,4650,4650,4650,4640,2008
20230718,104000,1850440335,4655,4660,4665,4655,1289
20230718,103900,1844438730,4665,4660,4665,4660,228
20230718,103800,1843376145,4660,4660,4660,4655,1022
20230718,103700,1838615125,4665,4665,4665,4650,4574
20230718,103600,1817334820,4665,4660,4670,4655,1217
20230718,103500,1811664520,4670,4670,4670,4655,914
20230718,103400,1807405060,4670,4660,4670,4660,187
20230718,103300,1806532620,4675,4660,4675,4655,4144
20230718,103200,1787203350,4670,4675,4675,4670,538
20230718,103100,1784690885,4675,4670,4675,4650,2276
20230718,103000,1774079595,4670,4670,4675,4655,5940
20230718,102900,1746392265,4675,4675,4675,4670,2430
20230718,102800,1735032950,4675,4675,4675,4660,79
20230718,102700,1734664275,4670,4660,4670,4660,508
20230718,102600,1732294405,4660,4665,4670,4660,1573
20230718,102500,1724954745,4675,4670,4675,4655,1688
20230718,102400,1717077290,4675,4645,4675,4645,8366
20230718,102300,1678085285,4645,4640,4650,4640,2254
20230718,102200,1667622200,4635,4635,4640,4635,640
20230718,102100,1664653580,4640,4635,4640,4630,123
20230718,102000,1664084000,4635,4630,4640,4620,2310
20230718,101900,1653399350,4640,4640,4640,4630,389
20230718,101800,1651597470,4640,4635,4640,4635,411
20230718,101700,1649692480,4635,4635,4640,4630,1965
20230718,101600,1640587700,4635,4635,4635,4635,336
20230718,101500,1639030340,4640,4640,4645,4640,342
20230718,101400,1637443255,4640,4640,4640,4640,796
20230718,101300,1633749815,4640,4630,4640,4630,1859
20230718,101200,1625133955,4630,4630,4630,4625,593
20230718,101100,1622390515,4630,4630,4630,4615,3543
20230718,101000,1606024945,4630,4630,4635,4620,1526
20230718,100900,1598966895,4635,4630,4640,4620,226
20230718,100800,1597919470,4630,4620,4635,4620,4226
20230718,100700,1578382340,4625,4620,4625,4610,1248
20230718,100600,1572623660,4620,4605,4625,4605,1377
20230718,100500,1566263145,4605,4600,4610,4595,3262
20230718,100400,1551242150,4595,4600,4600,4585,1635
20230718,100300,1543728110,4605,4600,4605,4600,121
20230718,100200,1543171165,4600,4600,4605,4600,80
20230718,100100,1542803005,4600,4610,4610,4600,2380
20230718,100000,1531854025,4605,4605,4610,4600,3511
20230718,095900,1515681810,4605,4610,4610,4540,4474
20230718,095800,1495191140,4595,4560,4610,4555,23517
20230718,095700,1387400875,4565,4565,4570,4560,945
20230718,095600,1383089475,4570,4560,4570,4560,232
20230718,095500,1382030545,4570,4570,4570,4560,155
20230718,095400,1381323725,4555,4550,4575,4550,5882
20230718,095300,1354469285,4550,4550,4560,4540,4288
20230718,095200,1334965515,4550,4560,4560,4550,18599
20230718,095100,1250278675,4565,4565,4570,4565,6691
20230718,095000,1219734200,4565,4570,4570,4565,3411
20230718,094900,1204161645,4575,4570,4575,4565,1260
20230718,094800,1198403465,4575,4575,4575,4570,1541
20230718,094700,1191358360,4575,4570,4575,4565,2764
20230718,094600,1178736455,4570,4570,4570,4565,3357
20230718,094500,1163402415,4575,4570,4575,4565,3218
20230718,094400,1148683070,4570,4570,4570,4565,2393
20230718,094300,1137757595,4570,4580,4580,4565,5943
20230718,094200,1110598275,4580,4570,4580,4570,2314
20230718,094100,1100016105,4575,4575,4575,4570,594
20230718,094000,1097298560,4580,4580,4580,4575,257
20230718,093900,1096121505,4585,4575,4585,4570,2308
20230718,093800,1085554625,4575,4590,4590,4575,7456
20230718,093700,1051415455,4590,4600,4600,4590,774
20230718,093600,1047862715,4600,4600,4600,4590,667
20230718,093500,1044795415,4600,4605,4605,4590,6618
20230718,093400,1014365655,4605,4600,4605,4600,243
20230718,093300,1013246940,4620,4615,4620,4600,4166
20230718,093200,994054855,4615,4625,4625,4615,289
20230718,093100,992720860,4625,4610,4625,4605,2178
20230718,093000,982667430,4620,4615,4620,4610,3622
20230718,092900,965955135,4620,4620,4620,4615,225
20230718,092800,964916625,4615,4610,4620,4610,1558
20230718,092700,957727050,4615,4615,4615,4610,379
20230718,092600,955978670,4615,4620,4620,4605,1509
20230718,092500,949009435,4620,4605,4620,4600,2470
20230718,092400,937632305,4605,4610,4625,4605,4391
20230718,092300,917367155,4610,4570,4610,4565,16973
20230718,092200,839631720,4570,4575,4580,4570,8233
20230718,092100,801998755,4575,4585,4585,4575,4204
20230718,092000,782758145,4585,4590,4590,4575,1791
20230718,091900,774554115,4590,4590,4590,4575,2497
20230718,091800,763130285,4590,4590,4590,4580,4106
20230718,091700,744305895,4590,4595,4595,4590,3498
20230718,091600,728247860,4595,4595,4595,4590,2296
20230718,091500,717700715,4595,4605,4610,4590,2604
20230718,091400,705734070,4610,4610,4620,4600,1787
20230718,091300,697501205,4610,4630,4630,4610,1915
20230718,091200,688659310,4645,4570,4645,4570,9670
20230718,091100,644036160,4555,4550,4590,4550,7980
20230718,091000,607597435,4550,4565,4565,4550,15450
20230718,090900,537220975,4565,4565,4570,4560,10220
20230718,090800,490589630,4565,4565,4580,4565,9630
20230718,090700,446593140,4570,4595,4595,4565,16203
20230718,090600,372401580,4595,4605,4610,4595,13575
20230718,090500,309945010,4605,4640,4640,4600,19303
20230718,090400,220894905,4630,4645,4650,4625,4359
20230718,090300,200683940,4645,4665,4665,4645,6922
20230718,090200,168457670,4665,4690,4695,4665,12386
20230718,090100,110527925,4685,4680,4700,4680,5664
20230718,090000,83966755,4685,4700,4700,4675,17278