KissMeData/048550/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,192300,2019818205,2645,2645,2645,2645,18461
20230718,192200,2019818205,2645,2645,2645,2645,0
20230718,192100,2019818205,2645,2645,2645,2645,0
20230718,192000,2019818205,2645,2645,2645,2645,0
20230718,191900,2019818205,2645,2645,2645,2645,0
20230718,191800,2019818205,2645,2645,2645,2645,0
20230718,191700,2019818205,2645,2645,2645,2645,0
20230718,191600,2019818205,2645,2645,2645,2645,0
20230718,191500,2019818205,2645,2645,2645,2645,0
20230718,191400,2019818205,2645,2645,2645,2645,0
20230718,191300,2019818205,2645,2645,2645,2645,0
20230718,191200,2019818205,2645,2645,2645,2645,0
20230718,191100,2019818205,2645,2645,2645,2645,0
20230718,191000,2019818205,2645,2645,2645,2645,0
20230718,190900,2019818205,2645,2645,2645,2645,0
20230718,190800,2019818205,2645,2645,2645,2645,0
20230718,190700,2019818205,2645,2645,2645,2645,0
20230718,190600,2019818205,2645,2645,2645,2645,0
20230718,190500,2019818205,2645,2645,2645,2645,0
20230718,190400,2019818205,2645,2645,2645,2645,0
20230718,190300,2019818205,2645,2645,2645,2645,0
20230718,190200,2019818205,2645,2645,2645,2645,0
20230718,190100,2019818205,2645,2645,2645,2645,0
20230718,190000,2019818205,2645,2645,2645,2645,0
20230718,185900,2019818205,2645,2645,2645,2645,0
20230718,185800,2019818205,2645,2645,2645,2645,0
20230718,185700,2019818205,2645,2645,2645,2645,0
20230718,185600,2019818205,2645,2645,2645,2645,0
20230718,185500,2019818205,2645,2645,2645,2645,0
20230718,185400,2019818205,2645,2645,2645,2645,0
20230718,185300,2019818205,2645,2645,2645,2645,18461
20230718,185200,2019818205,2645,2645,2645,2645,0
20230718,185100,2019818205,2645,2645,2645,2645,0
20230718,185000,2019818205,2645,2645,2645,2645,0
20230718,184900,2019818205,2645,2645,2645,2645,0
20230718,184800,2019818205,2645,2645,2645,2645,0
20230718,184700,2019818205,2645,2645,2645,2645,0
20230718,184600,2019818205,2645,2645,2645,2645,0
20230718,184500,2019818205,2645,2645,2645,2645,0
20230718,184400,2019818205,2645,2645,2645,2645,0
20230718,184300,2019818205,2645,2645,2645,2645,0
20230718,184200,2019818205,2645,2645,2645,2645,0
20230718,184100,2019818205,2645,2645,2645,2645,0
20230718,184000,2019818205,2645,2645,2645,2645,0
20230718,183900,2019818205,2645,2645,2645,2645,0
20230718,183800,2019818205,2645,2645,2645,2645,0
20230718,183700,2019818205,2645,2645,2645,2645,0
20230718,183600,2019818205,2645,2645,2645,2645,0
20230718,183500,2019818205,2645,2645,2645,2645,0
20230718,183400,2019818205,2645,2645,2645,2645,0
20230718,183300,2019818205,2645,2645,2645,2645,0
20230718,183200,2019818205,2645,2645,2645,2645,0
20230718,183100,2019818205,2645,2645,2645,2645,0
20230718,183000,2019818205,2645,2645,2645,2645,0
20230718,182900,2019818205,2645,2645,2645,2645,0
20230718,182800,2019818205,2645,2645,2645,2645,0
20230718,182700,2019818205,2645,2645,2645,2645,0
20230718,182600,2019818205,2645,2645,2645,2645,0
20230718,182500,2019818205,2645,2645,2645,2645,0
20230718,182400,2019818205,2645,2645,2645,2645,0
20230718,182300,2019818205,2645,2645,2645,2645,18461
20230718,182200,2019818205,2645,2645,2645,2645,0
20230718,182100,2019818205,2645,2645,2645,2645,0
20230718,182000,2019818205,2645,2645,2645,2645,0
20230718,181900,2019818205,2645,2645,2645,2645,0
20230718,181800,2019818205,2645,2645,2645,2645,0
20230718,181700,2019818205,2645,2645,2645,2645,0
20230718,181600,2019818205,2645,2645,2645,2645,0
20230718,181500,2019818205,2645,2645,2645,2645,0
20230718,181400,2019818205,2645,2645,2645,2645,0
20230718,181300,2019818205,2645,2645,2645,2645,0
20230718,181200,2019818205,2645,2645,2645,2645,0
20230718,181100,2019818205,2645,2645,2645,2645,0
20230718,181000,2019818205,2645,2645,2645,2645,0
20230718,180900,2019818205,2645,2645,2645,2645,0
20230718,180800,2019818205,2645,2645,2645,2645,0
20230718,180700,2019818205,2645,2645,2645,2645,0
20230718,180600,2019818205,2645,2645,2645,2645,0
20230718,180500,2019818205,2645,2645,2645,2645,0
20230718,180400,2019818205,2645,2645,2645,2645,0
20230718,180300,2019818205,2645,2645,2645,2645,0
20230718,180200,2019818205,2645,2645,2645,2645,0
20230718,180100,2019818205,2645,2645,2645,2645,0
20230718,180000,2019818205,2645,2645,2645,2645,0
20230718,175900,2019818205,2645,2645,2645,2645,0
20230718,175800,2019818205,2645,2645,2645,2645,0
20230718,175700,2019818205,2645,2645,2645,2645,0
20230718,175600,2019818205,2645,2645,2645,2645,0
20230718,175500,2019818205,2645,2645,2645,2645,0
20230718,175400,2019818205,2645,2645,2645,2645,0
20230718,175300,2019818205,2645,2645,2645,2645,18461
20230718,175200,2019818205,2645,2645,2645,2645,0
20230718,175100,2019818205,2645,2645,2645,2645,0
20230718,175000,2019818205,2645,2645,2645,2645,0
20230718,174900,2019818205,2645,2645,2645,2645,0
20230718,174800,2019818205,2645,2645,2645,2645,0
20230718,174700,2019818205,2645,2645,2645,2645,0
20230718,174600,2019818205,2645,2645,2645,2645,0
20230718,174500,2019818205,2645,2645,2645,2645,0
20230718,174400,2019818205,2645,2645,2645,2645,0
20230718,174300,2019818205,2645,2645,2645,2645,0
20230718,174200,2019818205,2645,2645,2645,2645,0
20230718,174100,2019818205,2645,2645,2645,2645,0
20230718,174000,2019818205,2645,2645,2645,2645,0
20230718,173900,2019818205,2645,2645,2645,2645,0
20230718,173800,2019818205,2645,2645,2645,2645,0
20230718,173700,2019818205,2645,2645,2645,2645,0
20230718,173600,2019818205,2645,2645,2645,2645,0
20230718,173500,2019818205,2645,2645,2645,2645,0
20230718,173400,2019818205,2645,2645,2645,2645,0
20230718,173300,2019818205,2645,2645,2645,2645,0
20230718,173200,2019818205,2645,2645,2645,2645,0
20230718,173100,2019818205,2645,2645,2645,2645,0
20230718,173000,2019818205,2645,2645,2645,2645,0
20230718,172900,2019818205,2645,2645,2645,2645,0
20230718,172800,2019818205,2645,2645,2645,2645,0
20230718,172700,2019818205,2645,2645,2645,2645,0
20230718,172600,2019818205,2645,2645,2645,2645,0
20230718,172500,2019818205,2645,2645,2645,2645,0
20230718,172400,2019818205,2645,2645,2645,2645,0
20230718,172300,2019818205,2645,2645,2645,2645,18461
20230718,172200,2019818205,2645,2645,2645,2645,0
20230718,172100,2019818205,2645,2645,2645,2645,0
20230718,172000,2019818205,2645,2645,2645,2645,0
20230718,171900,2019818205,2645,2645,2645,2645,0
20230718,171800,2019818205,2645,2645,2645,2645,0
20230718,171700,2019818205,2645,2645,2645,2645,0
20230718,171600,2019818205,2645,2645,2645,2645,0
20230718,171500,2019818205,2645,2645,2645,2645,0
20230718,171400,2019818205,2645,2645,2645,2645,0
20230718,171300,2019818205,2645,2645,2645,2645,0
20230718,171200,2019818205,2645,2645,2645,2645,0
20230718,171100,2019818205,2645,2645,2645,2645,0
20230718,171000,2019818205,2645,2645,2645,2645,0
20230718,170900,2019818205,2645,2645,2645,2645,0
20230718,170800,2019818205,2645,2645,2645,2645,0
20230718,170700,2019818205,2645,2645,2645,2645,0
20230718,170600,2019818205,2645,2645,2645,2645,0
20230718,170500,2019818205,2645,2645,2645,2645,0
20230718,170400,2019818205,2645,2645,2645,2645,0
20230718,170300,2019818205,2645,2645,2645,2645,0
20230718,170200,2019818205,2645,2645,2645,2645,0
20230718,170100,2019818205,2645,2645,2645,2645,0
20230718,170000,2019818205,2645,2645,2645,2645,0
20230718,165900,2019818205,2645,2645,2645,2645,0
20230718,165800,2019818205,2645,2645,2645,2645,0
20230718,165700,2019818205,2645,2645,2645,2645,0
20230718,165600,2019818205,2645,2645,2645,2645,0
20230718,165500,2019818205,2645,2645,2645,2645,0
20230718,165400,2019818205,2645,2645,2645,2645,0
20230718,165300,2019818205,2645,2645,2645,2645,18461
20230718,165200,2019818205,2645,2645,2645,2645,0
20230718,165100,2019818205,2645,2645,2645,2645,0
20230718,165000,2019818205,2645,2645,2645,2645,0
20230718,164900,2019818205,2645,2645,2645,2645,0
20230718,164800,2019818205,2645,2645,2645,2645,0
20230718,164700,2019818205,2645,2645,2645,2645,0
20230718,164600,2019818205,2645,2645,2645,2645,0
20230718,164500,2019818205,2645,2645,2645,2645,0
20230718,164400,2019818205,2645,2645,2645,2645,0
20230718,164300,2019818205,2645,2645,2645,2645,0
20230718,164200,2019818205,2645,2645,2645,2645,0
20230718,164100,2019818205,2645,2645,2645,2645,0
20230718,164000,2019818205,2645,2645,2645,2645,0
20230718,163900,2019818205,2645,2645,2645,2645,0
20230718,163800,2019818205,2645,2645,2645,2645,0
20230718,163700,2019818205,2645,2645,2645,2645,0
20230718,163600,2019818205,2645,2645,2645,2645,0
20230718,163500,2019818205,2645,2645,2645,2645,0
20230718,163400,2019818205,2645,2645,2645,2645,0
20230718,163300,2019818205,2645,2645,2645,2645,0
20230718,163200,2019818205,2645,2645,2645,2645,0
20230718,163100,2019818205,2645,2645,2645,2645,0
20230718,163000,2019818205,2645,2645,2645,2645,0
20230718,162900,2019818205,2645,2645,2645,2645,0
20230718,162800,2019818205,2645,2645,2645,2645,0
20230718,162700,2019818205,2645,2645,2645,2645,0
20230718,162600,2019818205,2645,2645,2645,2645,0
20230718,162500,2019818205,2645,2645,2645,2645,0
20230718,162400,2019818205,2645,2645,2645,2645,0
20230718,162300,2019818205,2645,2645,2645,2645,18461
20230718,162200,2019818205,2645,2645,2645,2645,0
20230718,162100,2019818205,2645,2645,2645,2645,0
20230718,162000,2019818205,2645,2645,2645,2645,0
20230718,161900,2019818205,2645,2645,2645,2645,0
20230718,161800,2019818205,2645,2645,2645,2645,0
20230718,161700,2019818205,2645,2645,2645,2645,0
20230718,161600,2019818205,2645,2645,2645,2645,0
20230718,161500,2019818205,2645,2645,2645,2645,0
20230718,161400,2019818205,2645,2645,2645,2645,0
20230718,161300,2019818205,2645,2645,2645,2645,0
20230718,161200,2019818205,2645,2645,2645,2645,0
20230718,161100,2019818205,2645,2645,2645,2645,0
20230718,161000,2019818205,2645,2645,2645,2645,0
20230718,160900,2019818205,2645,2645,2645,2645,0
20230718,160800,2019818205,2645,2645,2645,2645,0
20230718,160700,2019818205,2645,2645,2645,2645,0
20230718,160600,2019818205,2645,2645,2645,2645,0
20230718,160500,2019818205,2645,2645,2645,2645,0
20230718,160400,2019818205,2645,2645,2645,2645,0
20230718,160300,2019818205,2645,2645,2645,2645,0
20230718,160200,2019818205,2645,2645,2645,2645,0
20230718,160100,2019818205,2645,2645,2645,2645,0
20230718,160000,2019818205,2645,2645,2645,2645,0
20230718,155900,2019818205,2645,2645,2645,2645,0
20230718,155800,2019818205,2645,2645,2645,2645,0
20230718,155700,2019818205,2645,2645,2645,2645,0
20230718,155600,2019818205,2645,2645,2645,2645,0
20230718,155500,2019818205,2645,2645,2645,2645,0
20230718,155400,2019818205,2645,2645,2645,2645,0
20230718,155300,2019818205,2645,2645,2645,2645,18461
20230718,155200,2019818205,2645,2645,2645,2645,0
20230718,155100,2019818205,2645,2645,2645,2645,0
20230718,155000,2019818205,2645,2645,2645,2645,0
20230718,154900,2019818205,2645,2645,2645,2645,0
20230718,154800,2019818205,2645,2645,2645,2645,0
20230718,154700,2019818205,2645,2645,2645,2645,0
20230718,154600,2019818205,2645,2645,2645,2645,0
20230718,154500,2019818205,2645,2645,2645,2645,0
20230718,154400,2019818205,2645,2645,2645,2645,0
20230718,154300,2019818205,2645,2645,2645,2645,0
20230718,154200,2019818205,2645,2645,2645,2645,0
20230718,154100,2019818205,2645,2645,2645,2645,0
20230718,154000,2019818205,2645,2645,2645,2645,0
20230718,153900,2019818205,2645,2645,2645,2645,0
20230718,153800,2019818205,2645,2645,2645,2645,0
20230718,153700,2019818205,2645,2645,2645,2645,0
20230718,153600,2019818205,2645,2645,2645,2645,0
20230718,153500,2019818205,2645,2645,2645,2645,0
20230718,153400,2019818205,2645,2645,2645,2645,0
20230718,153300,2019818205,2645,2645,2645,2645,0
20230718,153200,2019818205,2645,2645,2645,2645,0
20230718,153100,2019818205,2645,2645,2645,2645,0
20230718,153000,2019818205,2645,2645,2645,2645,18461
20230718,152900,1970988860,2645,2645,2645,2645,0
20230718,152800,1970988860,2645,2645,2645,2645,0
20230718,152700,1970988860,2645,2645,2645,2645,0
20230718,152600,1970988860,2645,2645,2645,2645,0
20230718,152500,1970988860,2645,2645,2645,2645,0
20230718,152400,1970988860,2645,2645,2645,2645,0
20230718,152300,1970988860,2645,2645,2645,2645,0
20230718,152200,1970988860,2645,2645,2645,2645,0
20230718,152100,1970988860,2645,2645,2645,2645,0
20230718,152000,1970988860,2645,2645,2645,2645,0
20230718,151900,1970988860,2645,2645,2655,2645,230
20230718,151800,1970380010,2645,2645,2645,2645,2730
20230718,151700,1963159160,2650,2650,2650,2650,661
20230718,151600,1961407510,2655,2645,2655,2645,384
20230718,151500,1960391805,2645,2650,2650,2645,28
20230718,151400,1960317640,2645,2645,2645,2645,214
20230718,151300,1959751610,2645,2645,2650,2645,1832
20230718,151200,1954904995,2645,2645,2645,2645,401
20230718,151100,1953844350,2650,2645,2650,2645,2131
20230718,151000,1948207605,2645,2650,2650,2645,1811
20230718,150900,1943413910,2650,2645,2650,2645,5611
20230718,150800,1928563835,2650,2650,2650,2650,76
20230718,150700,1928362435,2650,2650,2650,2650,945
20230718,150600,1925858185,2650,2650,2650,2645,450
20230718,150500,1924667185,2650,2650,2650,2645,2540
20230718,150400,1917941440,2650,2650,2650,2650,0
20230718,150300,1917941440,2650,2655,2655,2650,4847
20230718,150200,1905094745,2655,2655,2660,2655,28
20230718,150100,1905020400,2660,2655,2660,2655,1396
20230718,150000,1901313920,2655,2655,2660,2650,325
20230718,145900,1900451070,2655,2655,2655,2650,570
20230718,145800,1898940470,2660,2655,2660,2655,35
20230718,145700,1898847450,2655,2655,2655,2655,2435
20230718,145600,1892382525,2655,2655,2655,2655,250
20230718,145500,1891718775,2660,2660,2660,2660,100
20230718,145400,1891452775,2660,2655,2660,2655,76
20230718,145300,1891250785,2660,2660,2660,2655,54
20230718,145200,1891107405,2660,2660,2660,2660,632
20230718,145100,1889426285,2665,2665,2665,2660,352
20230718,145000,1888489635,2670,2665,2670,2660,1499
20230718,144900,1884500825,2665,2665,2665,2665,757
20230718,144800,1882483420,2665,2665,2665,2665,24
20230718,144700,1882419460,2665,2670,2670,2665,480
20230718,144600,1881138510,2670,2670,2670,2670,255
20230718,144500,1880457660,2665,2665,2665,2665,200
20230718,144400,1879924660,2670,2670,2670,2670,20
20230718,144300,1879871260,2670,2665,2670,2665,550
20230718,144200,1878403810,2665,2670,2670,2665,352
20230718,144100,1877464180,2670,2670,2670,2670,8
20230718,144000,1877442820,2670,2665,2670,2665,450
20230718,143900,1876241330,2660,2670,2670,2660,1510
20230718,143800,1872222405,2670,2670,2670,2670,184
20230718,143700,1871731125,2670,2665,2670,2665,777
20230718,143600,1869660360,2665,2665,2665,2665,216
20230718,143500,1869084720,2665,2670,2670,2665,41
20230718,143400,1868975355,2665,2670,2670,2665,13
20230718,143300,1868940700,2670,2670,2670,2670,165
20230718,143200,1868500150,2665,2665,2665,2665,0
20230718,143100,1868500150,2665,2665,2665,2665,490
20230718,143000,1867194300,2670,2670,2670,2670,1
20230718,142900,1867191630,2665,2665,2665,2665,1
20230718,142800,1867188965,2665,2670,2670,2665,261
20230718,142700,1866493395,2670,2670,2670,2670,279
20230718,142600,1865748465,2670,2670,2670,2670,1
20230718,142500,1865745795,2670,2670,2670,2670,14
20230718,142400,1865708415,2670,2670,2670,2670,0
20230718,142300,1865708415,2670,2670,2670,2670,1
20230718,142200,1865705745,2665,2670,2670,2665,800
20230718,142100,1863573695,2665,2680,2680,2665,240
20230718,142000,1862934000,2680,2680,2680,2680,532
20230718,141900,1861508240,2665,2675,2675,2665,489
20230718,141800,1860203600,2680,2680,2680,2675,1923
20230718,141700,1855050010,2680,2670,2680,2670,4422
20230718,141600,1843231435,2670,2670,2670,2670,425
20230718,141500,1842096685,2665,2670,2670,2665,244
20230718,141400,1841446405,2670,2665,2670,2665,3009
20230718,141300,1833427185,2665,2660,2665,2655,3866
20230718,141200,1823143650,2660,2655,2660,2655,98
20230718,141100,1822883450,2655,2655,2655,2650,2292
20230718,141000,1816801690,2655,2650,2655,2650,1278
20230718,140900,1813414975,2650,2660,2660,2650,559
20230718,140800,1811930910,2660,2660,2660,2655,35
20230718,140700,1811837910,2660,2660,2660,2660,17
20230718,140600,1811792690,2660,2660,2660,2660,10
20230718,140500,1811766090,2660,2660,2660,2655,110
20230718,140400,1811473965,2660,2660,2660,2660,1
20230718,140300,1811471305,2665,2665,2665,2665,90
20230718,140200,1811231455,2665,2650,2665,2650,21
20230718,140100,1811175790,2665,2665,2665,2665,10
20230718,140000,1811149140,2665,2665,2665,2665,0
20230718,135900,1811149140,2665,2665,2665,2650,7514
20230718,135800,1791199635,2670,2670,2670,2670,1
20230718,135700,1791196965,2660,2660,2660,2660,0
20230718,135600,1791196965,2660,2660,2660,2660,17
20230718,135500,1791151745,2670,2660,2670,2660,254
20230718,135400,1790475005,2665,2665,2665,2665,102
20230718,135300,1790203175,2665,2665,2665,2665,197
20230718,135200,1789678170,2665,2660,2665,2660,1229
20230718,135100,1786402890,2665,2660,2665,2660,3757
20230718,135000,1776409170,2660,2660,2660,2660,743
20230718,134900,1774432790,2660,2665,2665,2660,742
20230718,134800,1772458995,2660,2665,2665,2660,3122
20230718,134700,1764153965,2665,2665,2665,2660,1307
20230718,134600,1760673310,2665,2665,2665,2665,480
20230718,134500,1759394110,2665,2665,2665,2665,977
20230718,134400,1756790405,2665,2670,2670,2665,246
20230718,134300,1756133590,2670,2670,2670,2670,42
20230718,134200,1756021450,2670,2670,2670,2670,20
20230718,134100,1755968050,2675,2670,2675,2670,631
20230718,134000,1754283255,2670,2670,2670,2670,22
20230718,133900,1754224515,2670,2670,2670,2670,0
20230718,133800,1754224515,2670,2675,2675,2670,96
20230718,133700,1753967995,2670,2675,2675,2670,1523
20230718,133600,1749901485,2675,2675,2675,2675,0
20230718,133500,1749901485,2675,2675,2675,2675,0
20230718,133400,1749901485,2675,2665,2675,2665,1317
20230718,133300,1746383890,2670,2670,2675,2670,939
20230718,133200,1743876705,2670,2670,2675,2670,810
20230718,133100,1741713505,2670,2670,2670,2670,1000
20230718,133000,1739043505,2670,2670,2670,2670,91
20230718,132900,1738800535,2670,2665,2670,2665,335
20230718,132800,1737906095,2665,2665,2670,2665,27
20230718,132700,1737834135,2670,2670,2670,2670,0
20230718,132600,1737834135,2670,2670,2675,2670,1265
20230718,132500,1734456440,2670,2670,2670,2670,937
20230718,132400,1731954650,2675,2670,2675,2670,1121
20230718,132300,1728961230,2675,2675,2675,2675,150
20230718,132200,1728559980,2675,2675,2675,2675,0
20230718,132100,1728559980,2675,2675,2675,2675,551
20230718,132000,1727086055,2675,2675,2675,2675,2350
20230718,131900,1720799805,2675,2675,2675,2675,232
20230718,131800,1720179205,2675,2675,2675,2675,0
20230718,131700,1720179205,2675,2675,2675,2675,0
20230718,131600,1720179205,2675,2675,2675,2675,363
20230718,131500,1719208180,2675,2675,2675,2675,1724
20230718,131400,1714596480,2680,2680,2680,2680,0
20230718,131300,1714596480,2680,2680,2680,2680,0
20230718,131200,1714596480,2680,2675,2680,2675,1457
20230718,131100,1710698635,2675,2675,2675,2670,1423
20230718,131000,1706892360,2680,2675,2680,2675,64
20230718,130900,1706721030,2670,2675,2680,2670,1050
20230718,130800,1703907845,2670,2675,2675,2670,5505
20230718,130700,1689208925,2675,2675,2675,2675,5582
20230718,130600,1674277075,2675,2675,2675,2675,23
20230718,130500,1674215550,2680,2680,2680,2680,0
20230718,130400,1674215550,2680,2675,2680,2675,589
20230718,130300,1672637535,2675,2675,2675,2675,500
20230718,130200,1671300035,2675,2675,2675,2675,500
20230718,130100,1669962535,2675,2675,2675,2675,0
20230718,130000,1669962535,2675,2675,2675,2675,74
20230718,125900,1669764585,2675,2675,2675,2675,12
20230718,125800,1669732485,2680,2680,2680,2680,220
20230718,125700,1669142885,2685,2685,2685,2685,10
20230718,125600,1669116035,2685,2685,2685,2685,102
20230718,125500,1668842165,2685,2685,2685,2685,51
20230718,125400,1668705230,2685,2685,2685,2675,523
20230718,125300,1667304965,2685,2680,2685,2680,497
20230718,125200,1665971910,2680,2675,2680,2675,100
20230718,125100,1665704080,2675,2675,2675,2675,28
20230718,125000,1665629180,2675,2670,2675,2670,333
20230718,124900,1664739970,2670,2670,2670,2665,304
20230718,124800,1663928425,2670,2670,2670,2665,212
20230718,124700,1663363365,2670,2670,2670,2670,200
20230718,124600,1662829365,2665,2670,2670,2665,51
20230718,124500,1662693445,2670,2665,2670,2665,56
20230718,124400,1662544200,2670,2670,2670,2670,1226
20230718,124300,1659270780,2670,2670,2670,2670,463
20230718,124200,1658034570,2670,2670,2670,2670,0
20230718,124100,1658034570,2670,2670,2670,2670,158
20230718,124000,1657612710,2670,2670,2670,2670,1456
20230718,123900,1653725190,2675,2675,2675,2675,153
20230718,123800,1653315915,2670,2665,2670,2665,57
20230718,123700,1653163760,2670,2670,2670,2670,5
20230718,123600,1653150410,2665,2665,2665,2665,0
20230718,123500,1653150410,2665,2665,2665,2665,35
20230718,123400,1653057135,2665,2665,2665,2665,548
20230718,123300,1651596715,2665,2665,2665,2665,470
20230718,123200,1650344165,2660,2665,2665,2660,8874
20230718,123100,1626734800,2665,2665,2670,2665,6072
20230718,123000,1610552910,2670,2670,2670,2670,20
20230718,122900,1610499510,2670,2670,2670,2670,712
20230718,122800,1608598470,2670,2670,2670,2670,88
20230718,122700,1608363510,2670,2670,2670,2670,11
20230718,122600,1608334140,2670,2670,2670,2670,204
20230718,122500,1607789460,2670,2670,2670,2665,700
20230718,122400,1605920480,2670,2670,2670,2670,1980
20230718,122300,1600633880,2670,2675,2675,2670,1302
20230718,122200,1597156540,2670,2670,2670,2670,0
20230718,122100,1597156540,2670,2680,2680,2670,3967
20230718,122000,1586561595,2680,2680,2680,2680,20
20230718,121900,1586507995,2680,2680,2680,2680,352
20230718,121800,1585564635,2680,2680,2680,2680,18
20230718,121700,1585516395,2680,2680,2680,2680,498
20230718,121600,1584181755,2675,2675,2675,2675,1
20230718,121500,1584179080,2675,2685,2685,2675,1886
20230718,121400,1579133925,2685,2685,2685,2685,50
20230718,121300,1578999675,2685,2680,2685,2680,73
20230718,121200,1578804030,2680,2680,2685,2680,6389
20230718,121100,1561681505,2690,2690,2690,2690,298
20230718,121000,1560879885,2690,2680,2690,2680,703
20230718,120900,1558990295,2685,2680,2690,2675,2296
20230718,120800,1552847440,2675,2675,2675,2675,77
20230718,120700,1552641465,2685,2680,2685,2680,1231
20230718,120600,1549336470,2680,2680,2680,2680,903
20230718,120500,1546916430,2685,2685,2685,2685,5
20230718,120400,1546903005,2685,2690,2695,2685,1039
20230718,120300,1544110740,2695,2695,2700,2690,4400
20230718,120200,1532265835,2700,2690,2700,2690,2557
20230718,120100,1525374805,2690,2690,2690,2690,4469
20230718,120000,1513353195,2690,2685,2690,2685,6577
20230718,115900,1495682565,2685,2680,2685,2670,6065
20230718,115800,1479456215,2675,2685,2685,2675,2932
20230718,115700,1471610395,2680,2685,2685,2680,975
20230718,115600,1468993020,2680,2680,2680,2675,3508
20230718,115500,1459594110,2685,2680,2685,2680,304
20230718,115400,1458778870,2685,2680,2685,2680,419
20230718,115300,1457655185,2680,2675,2680,2675,3227
20230718,115200,1449019825,2675,2675,2675,2670,3417
20230718,115100,1439879355,2675,2675,2675,2675,686
20230718,115000,1438044305,2670,2670,2670,2670,593
20230718,114900,1436460995,2670,2670,2670,2670,210
20230718,114800,1435900295,2670,2670,2670,2670,15
20230718,114700,1435860245,2670,2670,2670,2670,45
20230718,114600,1435740095,2675,2670,2675,2670,214
20230718,114500,1435168645,2670,2670,2670,2670,51
20230718,114400,1435032475,2660,2665,2665,2660,171
20230718,114300,1434577465,2665,2665,2665,2665,2224
20230718,114200,1428650505,2665,2670,2675,2665,4193
20230718,114100,1417465130,2675,2670,2675,2670,2099
20230718,114000,1411859920,2665,2665,2665,2665,1
20230718,113900,1411857255,2665,2665,2665,2665,0
20230718,113800,1411857255,2665,2660,2665,2660,1017
20230718,113700,1409147035,2660,2660,2660,2660,313
20230718,113600,1408314455,2660,2660,2660,2660,500
20230718,113500,1406984455,2665,2665,2665,2665,141
20230718,113400,1406608690,2670,2660,2670,2660,53
20230718,113300,1406467695,2660,2665,2665,2660,679
20230718,113200,1404661045,2660,2660,2660,2660,0
20230718,113100,1404661045,2660,2670,2670,2660,2958
20230718,113000,1396777715,2665,2665,2665,2665,266
20230718,112900,1396068825,2670,2670,2670,2665,77
20230718,112800,1395863520,2670,2665,2670,2665,1026
20230718,112700,1393129225,2670,2670,2670,2670,1414
20230718,112600,1389353845,2670,2670,2670,2670,1915
20230718,112500,1384240795,2670,2670,2670,2670,51
20230718,112400,1384104625,2675,2675,2675,2675,315
20230718,112300,1383262000,2670,2670,2670,2670,0
20230718,112200,1383262000,2670,2680,2680,2670,271
20230718,112100,1382537285,2675,2675,2675,2670,340
20230718,112000,1381627795,2675,2675,2675,2675,206
20230718,111900,1381076745,2675,2665,2675,2665,2
20230718,111800,1381071405,2665,2670,2670,2665,572
20230718,111700,1379546020,2665,2665,2665,2665,1712
20230718,111600,1374983540,2665,2670,2670,2665,452
20230718,111500,1373778295,2670,2685,2685,2670,4174
20230718,111400,1362591500,2690,2685,2690,2685,4043
20230718,111300,1351734910,2685,2685,2690,2685,1416
20230718,111200,1347932360,2685,2690,2695,2685,2301
20230718,111100,1341743865,2690,2710,2710,2685,4677
20230718,111000,1329133170,2710,2685,2720,2680,21666
20230718,110900,1270702115,2690,2665,2690,2665,12385
20230718,110800,1237513945,2665,2660,2665,2655,2460
20230718,110700,1230965605,2665,2655,2665,2650,1845
20230718,110600,1226063215,2655,2645,2655,2645,4544
20230718,110500,1214012695,2645,2635,2645,2635,2905
20230718,110400,1206333300,2630,2635,2650,2630,2063
20230718,110300,1200897275,2640,2650,2650,2640,2128
20230718,110200,1195270685,2650,2640,2650,2640,1695
20230718,110100,1190780545,2640,2640,2640,2640,271
20230718,110000,1190065105,2640,2635,2640,2630,256
20230718,105900,1189390200,2635,2635,2635,2635,1974
20230718,105800,1184188710,2625,2660,2660,2625,18897
20230718,105700,1134434980,2645,2660,2660,2645,10439
20230718,105600,1106729730,2665,2660,2665,2660,4024
20230718,105500,1096024705,2660,2655,2660,2655,7937
20230718,105400,1074937840,2660,2680,2700,2650,50366
20230718,105300,940180880,2675,2625,2700,2625,86043
20230718,105200,710288385,2620,2615,2625,2615,4051
20230718,105100,699663885,2615,2615,2615,2615,2901
20230718,105000,692077770,2615,2615,2615,2615,431
20230718,104900,690950705,2615,2615,2615,2615,1095
20230718,104800,688087280,2615,2620,2620,2615,507
20230718,104700,686761440,2620,2620,2620,2620,1
20230718,104600,686758820,2620,2615,2620,2615,132
20230718,104500,686413635,2620,2615,2620,2615,105
20230718,104400,686139035,2620,2620,2620,2620,109
20230718,104300,685853455,2620,2615,2620,2615,413
20230718,104200,684773450,2615,2620,2620,2615,15
20230718,104100,684734200,2620,2620,2620,2620,800
20230718,104000,682638200,2615,2620,2620,2615,75
20230718,103900,682442000,2620,2620,2620,2620,58
20230718,103800,682290040,2620,2620,2620,2620,2
20230718,103700,682284800,2620,2620,2620,2615,1230
20230718,103600,679067900,2620,2620,2620,2615,2287
20230718,103500,673075965,2620,2620,2620,2620,1810
20230718,103400,668333765,2620,2620,2620,2620,2
20230718,103300,668328525,2620,2620,2620,2620,0
20230718,103200,668328525,2620,2615,2620,2615,11
20230718,103100,668299725,2615,2620,2620,2615,6
20230718,103000,668284010,2615,2615,2615,2615,185
20230718,102900,667800235,2615,2615,2620,2615,5151
20230718,102800,654330355,2620,2620,2620,2620,21
20230718,102700,654275335,2625,2625,2625,2625,114
20230718,102600,653976085,2620,2620,2625,2620,218
20230718,102500,653404905,2620,2620,2625,2615,839
20230718,102400,651205585,2620,2620,2620,2620,29
20230718,102300,651129605,2620,2615,2620,2615,465
20230718,102200,649913385,2625,2620,2625,2620,3858
20230718,102100,639805355,2620,2625,2625,2620,424
20230718,102000,638694355,2615,2615,2615,2615,9
20230718,101900,638670820,2615,2615,2620,2615,51
20230718,101800,638537380,2620,2615,2620,2615,431
20230718,101700,637410060,2620,2620,2620,2615,407
20230718,101600,636345505,2620,2615,2620,2615,4609
20230718,101500,624292075,2620,2620,2620,2615,645
20230718,101400,622605295,2615,2620,2620,2615,107
20230718,101300,622325390,2620,2625,2625,2620,272
20230718,101200,621612180,2625,2620,2625,2620,366
20230718,101100,620653205,2625,2620,2625,2620,142
20230718,101000,620281060,2620,2620,2620,2620,790
20230718,100900,618211260,2625,2620,2625,2620,142
20230718,100800,617839210,2620,2620,2620,2620,247
20230718,100700,617192070,2625,2620,2625,2620,1020
20230718,100600,614519645,2625,2625,2625,2625,3
20230718,100500,614511770,2620,2620,2620,2620,1516
20230718,100400,610539850,2620,2615,2620,2615,1853
20230718,100300,605693520,2620,2620,2620,2615,565
20230718,100200,604214965,2620,2615,2620,2615,180
20230718,100100,603744255,2620,2620,2625,2620,1974
20230718,100000,598570475,2625,2625,2625,2625,700
20230718,095900,596732975,2625,2620,2625,2620,1105
20230718,095800,593837850,2620,2620,2625,2615,2206
20230718,095700,588059080,2620,2615,2625,2615,2652
20230718,095600,581111005,2615,2610,2620,2610,853
20230718,095500,578878075,2615,2610,2615,2610,1150
20230718,095400,575871140,2615,2610,2615,2610,464
20230718,095300,574658095,2615,2615,2615,2610,12628
20230718,095200,541696215,2615,2615,2620,2615,1675
20230718,095100,537316080,2615,2620,2620,2615,550
20230718,095000,535876535,2625,2620,2625,2615,2139
20230718,094900,530266935,2620,2615,2620,2615,11
20230718,094800,530238165,2615,2620,2625,2615,2660
20230718,094700,523281980,2620,2625,2625,2620,3051
20230718,094600,515288355,2620,2620,2625,2615,5002
20230718,094500,502198920,2620,2625,2625,2620,3633
20230718,094400,492664700,2625,2625,2625,2625,3
20230718,094300,492656825,2625,2625,2625,2625,693
20230718,094200,490837700,2625,2625,2625,2620,157
20230718,094100,490425785,2625,2620,2625,2620,1418
20230718,094000,486707845,2620,2620,2620,2615,1002
20230718,093900,484087605,2620,2620,2620,2615,970
20230718,093800,481550775,2620,2620,2620,2615,2651
20230718,093700,474605925,2625,2625,2625,2620,1891
20230718,093600,469643550,2625,2630,2630,2625,126
20230718,093500,469312795,2625,2620,2630,2620,697
20230718,093400,467486190,2620,2620,2620,2620,798
20230718,093300,465395430,2620,2630,2630,2615,1059
20230718,093200,462620825,2625,2620,2630,2620,403
20230718,093100,461564930,2620,2620,2620,2615,3344
20230718,093000,452820345,2620,2615,2620,2615,3059
20230718,092900,444821045,2620,2620,2620,2620,497
20230718,092800,443518905,2620,2630,2630,2620,177
20230718,092700,443055045,2630,2615,2630,2615,2125
20230718,092600,437490165,2615,2615,2615,2615,2154
20230718,092500,431857455,2620,2615,2620,2615,557
20230718,092400,430400885,2615,2620,2620,2615,3841
20230718,092300,420354450,2620,2615,2620,2615,2223
20230718,092200,414531730,2615,2625,2630,2615,2712
20230718,092100,407422885,2630,2640,2640,2630,6939
20230718,092000,389156770,2630,2640,2640,2630,542
20230718,091900,387728375,2635,2635,2645,2630,3335
20230718,091800,378933715,2645,2630,2650,2625,4270
20230718,091700,367649845,2650,2620,2650,2615,7009
20230718,091600,349204450,2615,2615,2615,2610,6806
20230718,091500,331429545,2610,2610,2610,2605,1557
20230718,091400,327368555,2610,2605,2615,2600,3437
20230718,091300,318418225,2605,2605,2615,2605,21555
20230718,091200,262263915,2605,2610,2610,2600,7312
20230718,091100,243236040,2605,2610,2615,2605,8955
20230718,091000,219884710,2615,2620,2620,2615,5171
20230718,090900,206362470,2620,2620,2620,2615,4740
20230718,090800,193953105,2620,2630,2630,2620,13059
20230718,090700,159708905,2630,2640,2640,2625,7043
20230718,090600,141177100,2640,2640,2640,2635,1620
20230718,090500,136908100,2635,2625,2635,2625,5107
20230718,090400,123481405,2630,2635,2640,2630,7147
20230718,090300,104672150,2635,2640,2640,2630,1627
20230718,090200,100383990,2635,2640,2645,2635,4828
20230718,090100,87655555,2635,2640,2650,2630,5718
20230718,090000,72576525,2640,2640,2665,2625,27213