KissMeData/081150/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,194400,708196875,3795,3795,3795,3795,1349
20230718,194300,708196875,3795,3795,3795,3795,0
20230718,194200,708196875,3795,3795,3795,3795,0
20230718,194100,708196875,3795,3795,3795,3795,0
20230718,194000,708196875,3795,3795,3795,3795,0
20230718,193900,708196875,3795,3795,3795,3795,0
20230718,193800,708196875,3795,3795,3795,3795,0
20230718,193700,708196875,3795,3795,3795,3795,0
20230718,193600,708196875,3795,3795,3795,3795,0
20230718,193500,708196875,3795,3795,3795,3795,0
20230718,193400,708196875,3795,3795,3795,3795,0
20230718,193300,708196875,3795,3795,3795,3795,0
20230718,193200,708196875,3795,3795,3795,3795,0
20230718,193100,708196875,3795,3795,3795,3795,0
20230718,193000,708196875,3795,3795,3795,3795,0
20230718,192900,708196875,3795,3795,3795,3795,0
20230718,192800,708196875,3795,3795,3795,3795,0
20230718,192700,708196875,3795,3795,3795,3795,0
20230718,192600,708196875,3795,3795,3795,3795,0
20230718,192500,708196875,3795,3795,3795,3795,0
20230718,192400,708196875,3795,3795,3795,3795,0
20230718,192300,708196875,3795,3795,3795,3795,0
20230718,192200,708196875,3795,3795,3795,3795,0
20230718,192100,708196875,3795,3795,3795,3795,0
20230718,192000,708196875,3795,3795,3795,3795,0
20230718,191900,708196875,3795,3795,3795,3795,0
20230718,191800,708196875,3795,3795,3795,3795,0
20230718,191700,708196875,3795,3795,3795,3795,0
20230718,191600,708196875,3795,3795,3795,3795,0
20230718,191500,708196875,3795,3795,3795,3795,0
20230718,191400,708196875,3795,3795,3795,3795,1349
20230718,191300,708196875,3795,3795,3795,3795,0
20230718,191200,708196875,3795,3795,3795,3795,0
20230718,191100,708196875,3795,3795,3795,3795,0
20230718,191000,708196875,3795,3795,3795,3795,0
20230718,190900,708196875,3795,3795,3795,3795,0
20230718,190800,708196875,3795,3795,3795,3795,0
20230718,190700,708196875,3795,3795,3795,3795,0
20230718,190600,708196875,3795,3795,3795,3795,0
20230718,190500,708196875,3795,3795,3795,3795,0
20230718,190400,708196875,3795,3795,3795,3795,0
20230718,190300,708196875,3795,3795,3795,3795,0
20230718,190200,708196875,3795,3795,3795,3795,0
20230718,190100,708196875,3795,3795,3795,3795,0
20230718,190000,708196875,3795,3795,3795,3795,0
20230718,185900,708196875,3795,3795,3795,3795,0
20230718,185800,708196875,3795,3795,3795,3795,0
20230718,185700,708196875,3795,3795,3795,3795,0
20230718,185600,708196875,3795,3795,3795,3795,0
20230718,185500,708196875,3795,3795,3795,3795,0
20230718,185400,708196875,3795,3795,3795,3795,0
20230718,185300,708196875,3795,3795,3795,3795,0
20230718,185200,708196875,3795,3795,3795,3795,0
20230718,185100,708196875,3795,3795,3795,3795,0
20230718,185000,708196875,3795,3795,3795,3795,0
20230718,184900,708196875,3795,3795,3795,3795,0
20230718,184800,708196875,3795,3795,3795,3795,0
20230718,184700,708196875,3795,3795,3795,3795,0
20230718,184600,708196875,3795,3795,3795,3795,0
20230718,184500,708196875,3795,3795,3795,3795,0
20230718,184400,708196875,3795,3795,3795,3795,1349
20230718,184300,708196875,3795,3795,3795,3795,0
20230718,184200,708196875,3795,3795,3795,3795,0
20230718,184100,708196875,3795,3795,3795,3795,0
20230718,184000,708196875,3795,3795,3795,3795,0
20230718,183900,708196875,3795,3795,3795,3795,0
20230718,183800,708196875,3795,3795,3795,3795,0
20230718,183700,708196875,3795,3795,3795,3795,0
20230718,183600,708196875,3795,3795,3795,3795,0
20230718,183500,708196875,3795,3795,3795,3795,0
20230718,183400,708196875,3795,3795,3795,3795,0
20230718,183300,708196875,3795,3795,3795,3795,0
20230718,183200,708196875,3795,3795,3795,3795,0
20230718,183100,708196875,3795,3795,3795,3795,0
20230718,183000,708196875,3795,3795,3795,3795,0
20230718,182900,708196875,3795,3795,3795,3795,0
20230718,182800,708196875,3795,3795,3795,3795,0
20230718,182700,708196875,3795,3795,3795,3795,0
20230718,182600,708196875,3795,3795,3795,3795,0
20230718,182500,708196875,3795,3795,3795,3795,0
20230718,182400,708196875,3795,3795,3795,3795,0
20230718,182300,708196875,3795,3795,3795,3795,0
20230718,182200,708196875,3795,3795,3795,3795,0
20230718,182100,708196875,3795,3795,3795,3795,0
20230718,182000,708196875,3795,3795,3795,3795,0
20230718,181900,708196875,3795,3795,3795,3795,0
20230718,181800,708196875,3795,3795,3795,3795,0
20230718,181700,708196875,3795,3795,3795,3795,0
20230718,181600,708196875,3795,3795,3795,3795,0
20230718,181500,708196875,3795,3795,3795,3795,0
20230718,181400,708196875,3795,3795,3795,3795,1349
20230718,181300,708196875,3795,3795,3795,3795,0
20230718,181200,708196875,3795,3795,3795,3795,0
20230718,181100,708196875,3795,3795,3795,3795,0
20230718,181000,708196875,3795,3795,3795,3795,0
20230718,180900,708196875,3795,3795,3795,3795,0
20230718,180800,708196875,3795,3795,3795,3795,0
20230718,180700,708196875,3795,3795,3795,3795,0
20230718,180600,708196875,3795,3795,3795,3795,0
20230718,180500,708196875,3795,3795,3795,3795,0
20230718,180400,708196875,3795,3795,3795,3795,0
20230718,180300,708196875,3795,3795,3795,3795,0
20230718,180200,708196875,3795,3795,3795,3795,0
20230718,180100,708196875,3795,3795,3795,3795,0
20230718,180000,708196875,3795,3795,3795,3795,0
20230718,175900,708196875,3795,3795,3795,3795,0
20230718,175800,708196875,3795,3795,3795,3795,0
20230718,175700,708196875,3795,3795,3795,3795,0
20230718,175600,708196875,3795,3795,3795,3795,0
20230718,175500,708196875,3795,3795,3795,3795,0
20230718,175400,708196875,3795,3795,3795,3795,0
20230718,175300,708196875,3795,3795,3795,3795,0
20230718,175200,708196875,3795,3795,3795,3795,0
20230718,175100,708196875,3795,3795,3795,3795,0
20230718,175000,708196875,3795,3795,3795,3795,0
20230718,174900,708196875,3795,3795,3795,3795,0
20230718,174800,708196875,3795,3795,3795,3795,0
20230718,174700,708196875,3795,3795,3795,3795,0
20230718,174600,708196875,3795,3795,3795,3795,0
20230718,174500,708196875,3795,3795,3795,3795,0
20230718,174400,708196875,3795,3795,3795,3795,1349
20230718,174300,708196875,3795,3795,3795,3795,0
20230718,174200,708196875,3795,3795,3795,3795,0
20230718,174100,708196875,3795,3795,3795,3795,0
20230718,174000,708196875,3795,3795,3795,3795,0
20230718,173900,708196875,3795,3795,3795,3795,0
20230718,173800,708196875,3795,3795,3795,3795,0
20230718,173700,708196875,3795,3795,3795,3795,0
20230718,173600,708196875,3795,3795,3795,3795,0
20230718,173500,708196875,3795,3795,3795,3795,0
20230718,173400,708196875,3795,3795,3795,3795,0
20230718,173300,708196875,3795,3795,3795,3795,0
20230718,173200,708196875,3795,3795,3795,3795,0
20230718,173100,708196875,3795,3795,3795,3795,0
20230718,173000,708196875,3795,3795,3795,3795,0
20230718,172900,708196875,3795,3795,3795,3795,0
20230718,172800,708196875,3795,3795,3795,3795,0
20230718,172700,708196875,3795,3795,3795,3795,0
20230718,172600,708196875,3795,3795,3795,3795,0
20230718,172500,708196875,3795,3795,3795,3795,0
20230718,172400,708196875,3795,3795,3795,3795,0
20230718,172300,708196875,3795,3795,3795,3795,0
20230718,172200,708196875,3795,3795,3795,3795,0
20230718,172100,708196875,3795,3795,3795,3795,0
20230718,172000,708196875,3795,3795,3795,3795,0
20230718,171900,708196875,3795,3795,3795,3795,0
20230718,171800,708196875,3795,3795,3795,3795,0
20230718,171700,708196875,3795,3795,3795,3795,0
20230718,171600,708196875,3795,3795,3795,3795,0
20230718,171500,708196875,3795,3795,3795,3795,0
20230718,171400,708196875,3795,3795,3795,3795,1349
20230718,171300,708196875,3795,3795,3795,3795,0
20230718,171200,708196875,3795,3795,3795,3795,0
20230718,171100,708196875,3795,3795,3795,3795,0
20230718,171000,708196875,3795,3795,3795,3795,0
20230718,170900,708196875,3795,3795,3795,3795,0
20230718,170800,708196875,3795,3795,3795,3795,0
20230718,170700,708196875,3795,3795,3795,3795,0
20230718,170600,708196875,3795,3795,3795,3795,0
20230718,170500,708196875,3795,3795,3795,3795,0
20230718,170400,708196875,3795,3795,3795,3795,0
20230718,170300,708196875,3795,3795,3795,3795,0
20230718,170200,708196875,3795,3795,3795,3795,0
20230718,170100,708196875,3795,3795,3795,3795,0
20230718,170000,708196875,3795,3795,3795,3795,0
20230718,165900,708196875,3795,3795,3795,3795,0
20230718,165800,708196875,3795,3795,3795,3795,0
20230718,165700,708196875,3795,3795,3795,3795,0
20230718,165600,708196875,3795,3795,3795,3795,0
20230718,165500,708196875,3795,3795,3795,3795,0
20230718,165400,708196875,3795,3795,3795,3795,0
20230718,165300,708196875,3795,3795,3795,3795,0
20230718,165200,708196875,3795,3795,3795,3795,0
20230718,165100,708196875,3795,3795,3795,3795,0
20230718,165000,708196875,3795,3795,3795,3795,0
20230718,164900,708196875,3795,3795,3795,3795,0
20230718,164800,708196875,3795,3795,3795,3795,0
20230718,164700,708196875,3795,3795,3795,3795,0
20230718,164600,708196875,3795,3795,3795,3795,0
20230718,164500,708196875,3795,3795,3795,3795,0
20230718,164400,708196875,3795,3795,3795,3795,1349
20230718,164300,708196875,3795,3795,3795,3795,0
20230718,164200,708196875,3795,3795,3795,3795,0
20230718,164100,708196875,3795,3795,3795,3795,0
20230718,164000,708196875,3795,3795,3795,3795,0
20230718,163900,708196875,3795,3795,3795,3795,0
20230718,163800,708196875,3795,3795,3795,3795,0
20230718,163700,708196875,3795,3795,3795,3795,0
20230718,163600,708196875,3795,3795,3795,3795,0
20230718,163500,708196875,3795,3795,3795,3795,0
20230718,163400,708196875,3795,3795,3795,3795,0
20230718,163300,708196875,3795,3795,3795,3795,0
20230718,163200,708196875,3795,3795,3795,3795,0
20230718,163100,708196875,3795,3795,3795,3795,0
20230718,163000,708196875,3795,3795,3795,3795,0
20230718,162900,708196875,3795,3795,3795,3795,0
20230718,162800,708196875,3795,3795,3795,3795,0
20230718,162700,708196875,3795,3795,3795,3795,0
20230718,162600,708196875,3795,3795,3795,3795,0
20230718,162500,708196875,3795,3795,3795,3795,0
20230718,162400,708196875,3795,3795,3795,3795,0
20230718,162300,708196875,3795,3795,3795,3795,0
20230718,162200,708196875,3795,3795,3795,3795,0
20230718,162100,708196875,3795,3795,3795,3795,0
20230718,162000,708196875,3795,3795,3795,3795,0
20230718,161900,708196875,3795,3795,3795,3795,0
20230718,161800,708196875,3795,3795,3795,3795,0
20230718,161700,708196875,3795,3795,3795,3795,0
20230718,161600,708196875,3795,3795,3795,3795,0
20230718,161500,708196875,3795,3795,3795,3795,0
20230718,161400,708196875,3795,3795,3795,3795,1349
20230718,161300,708196875,3795,3795,3795,3795,0
20230718,161200,708196875,3795,3795,3795,3795,0
20230718,161100,708196875,3795,3795,3795,3795,0
20230718,161000,708196875,3795,3795,3795,3795,0
20230718,160900,708196875,3795,3795,3795,3795,0
20230718,160800,708196875,3795,3795,3795,3795,0
20230718,160700,708196875,3795,3795,3795,3795,0
20230718,160600,708196875,3795,3795,3795,3795,0
20230718,160500,708196875,3795,3795,3795,3795,0
20230718,160400,708196875,3795,3795,3795,3795,0
20230718,160300,708196875,3795,3795,3795,3795,0
20230718,160200,708196875,3795,3795,3795,3795,0
20230718,160100,708196875,3795,3795,3795,3795,0
20230718,160000,708196875,3795,3795,3795,3795,0
20230718,155900,708196875,3795,3795,3795,3795,0
20230718,155800,708196875,3795,3795,3795,3795,0
20230718,155700,708196875,3795,3795,3795,3795,0
20230718,155600,708196875,3795,3795,3795,3795,0
20230718,155500,708196875,3795,3795,3795,3795,0
20230718,155400,708196875,3795,3795,3795,3795,0
20230718,155300,708196875,3795,3795,3795,3795,0
20230718,155200,708196875,3795,3795,3795,3795,0
20230718,155100,708196875,3795,3795,3795,3795,0
20230718,155000,708196875,3795,3795,3795,3795,0
20230718,154900,708196875,3795,3795,3795,3795,0
20230718,154800,708196875,3795,3795,3795,3795,0
20230718,154700,708196875,3795,3795,3795,3795,0
20230718,154600,708196875,3795,3795,3795,3795,0
20230718,154500,708196875,3795,3795,3795,3795,0
20230718,154400,708196875,3795,3795,3795,3795,1349
20230718,154300,708196875,3795,3795,3795,3795,0
20230718,154200,708196875,3795,3795,3795,3795,0
20230718,154100,708196875,3795,3795,3795,3795,0
20230718,154000,708196875,3795,3795,3795,3795,0
20230718,153900,708196875,3795,3795,3795,3795,0
20230718,153800,708196875,3795,3795,3795,3795,0
20230718,153700,708196875,3795,3795,3795,3795,0
20230718,153600,708196875,3795,3795,3795,3795,0
20230718,153500,708196875,3795,3795,3795,3795,0
20230718,153400,708196875,3795,3795,3795,3795,0
20230718,153300,708196875,3795,3795,3795,3795,0
20230718,153200,708196875,3795,3795,3795,3795,0
20230718,153100,708196875,3795,3795,3795,3795,0
20230718,153000,708196875,3795,3795,3795,3795,1349
20230718,152900,703077420,3800,3800,3800,3800,0
20230718,152800,703077420,3800,3800,3800,3800,0
20230718,152700,703077420,3800,3800,3800,3800,0
20230718,152600,703077420,3800,3800,3800,3800,0
20230718,152500,703077420,3800,3800,3800,3800,0
20230718,152400,703077420,3800,3800,3800,3800,0
20230718,152300,703077420,3800,3800,3800,3800,0
20230718,152200,703077420,3800,3800,3800,3800,0
20230718,152100,703077420,3800,3800,3800,3800,0
20230718,152000,703077420,3800,3800,3800,3800,0
20230718,151900,703077420,3800,3800,3800,3800,26
20230718,151800,702978620,3800,3800,3800,3800,1400
20230718,151700,697658620,3800,3800,3800,3800,1
20230718,151600,697654820,3795,3795,3795,3795,1580
20230718,151500,691658720,3800,3800,3800,3800,1
20230718,151400,691654920,3795,3795,3795,3795,271
20230718,151300,690626475,3795,3795,3800,3795,201
20230718,151200,689863675,3795,3795,3795,3795,121
20230718,151100,689404480,3795,3795,3800,3795,4737
20230718,151000,671427560,3795,3805,3805,3795,51
20230718,150900,671234005,3795,3800,3800,3795,121
20230718,150800,670774300,3800,3800,3800,3800,3273
20230718,150700,658336900,3805,3805,3805,3805,301
20230718,150600,657191595,3805,3800,3805,3800,310
20230718,150500,656013545,3800,3800,3800,3800,0
20230718,150400,656013545,3800,3805,3805,3800,325
20230718,150300,654778525,3800,3805,3805,3800,798
20230718,150200,651744625,3805,3805,3805,3805,0
20230718,150100,651744625,3805,3805,3805,3805,1
20230718,150000,651740820,3800,3805,3805,3800,137
20230718,145900,651219685,3795,3795,3795,3795,269
20230718,145800,650198830,3800,3800,3800,3800,3
20230718,145700,650187430,3800,3800,3800,3800,1235
20230718,145600,645494430,3800,3800,3805,3795,2246
20230718,145500,636970135,3800,3800,3800,3800,539
20230718,145400,634921935,3800,3805,3805,3800,1622
20230718,145300,628758300,3805,3805,3805,3805,308
20230718,145200,627586360,3805,3805,3805,3805,125
20230718,145100,627110735,3805,3800,3805,3800,1660
20230718,145000,620795235,3800,3805,3805,3800,40
20230718,144900,620643185,3805,3805,3805,3805,4
20230718,144800,620627965,3800,3800,3800,3800,0
20230718,144700,620627965,3800,3805,3805,3800,928
20230718,144600,617101555,3805,3800,3805,3800,82
20230718,144500,616789945,3805,3805,3805,3805,150
20230718,144400,616219195,3805,3805,3805,3805,20
20230718,144300,616143095,3805,3805,3805,3805,0
20230718,144200,616143095,3805,3805,3805,3800,31
20230718,144100,616025270,3805,3805,3805,3805,0
20230718,144000,616025270,3805,3805,3805,3805,175
20230718,143900,615359395,3805,3805,3805,3805,0
20230718,143800,615359395,3805,3805,3805,3805,50
20230718,143700,615169145,3805,3805,3805,3805,11
20230718,143600,615127290,3800,3800,3800,3800,142
20230718,143500,614587690,3800,3800,3800,3800,141
20230718,143400,614051890,3800,3800,3800,3800,2102
20230718,143300,606064290,3805,3800,3805,3800,10100
20230718,143200,567684285,3800,3800,3800,3800,29
20230718,143100,567574085,3805,3805,3805,3805,12
20230718,143000,567528425,3805,3805,3805,3805,0
20230718,142900,567528425,3805,3805,3805,3805,1188
20230718,142800,563008085,3805,3805,3805,3805,1
20230718,142700,563004280,3800,3800,3800,3800,0
20230718,142600,563004280,3800,3805,3805,3800,173
20230718,142500,562346875,3805,3800,3805,3800,56
20230718,142400,562133945,3800,3805,3805,3800,56
20230718,142300,561920870,3805,3805,3805,3805,50
20230718,142200,561730620,3805,3805,3805,3800,26
20230718,142100,561631695,3805,3805,3805,3805,2558
20230718,142000,551898505,3805,3805,3805,3805,0
20230718,141900,551898505,3805,3805,3805,3805,50
20230718,141800,551708255,3805,3805,3810,3805,28
20230718,141700,551601710,3805,3805,3805,3805,1146
20230718,141600,547241180,3805,3805,3805,3805,0
20230718,141500,547241180,3805,3805,3805,3805,0
20230718,141400,547241180,3805,3805,3805,3805,3
20230718,141300,547229765,3805,3810,3810,3805,459
20230718,141200,545483245,3810,3810,3810,3810,0
20230718,141100,545483245,3810,3810,3810,3810,0
20230718,141000,545483245,3810,3810,3810,3810,0
20230718,140900,545483245,3810,3810,3810,3810,30
20230718,140800,545368945,3805,3805,3805,3805,0
20230718,140700,545368945,3805,3805,3805,3805,3
20230718,140600,545357530,3805,3805,3805,3805,0
20230718,140500,545357530,3805,3805,3805,3805,5
20230718,140400,545338505,3805,3805,3805,3805,23
20230718,140300,545250990,3810,3810,3810,3810,203
20230718,140200,544477560,3810,3810,3810,3810,1
20230718,140100,544473750,3805,3805,3805,3805,0
20230718,140000,544473750,3805,3810,3810,3805,55
20230718,135900,544264215,3805,3805,3805,3805,10
20230718,135800,544226165,3805,3800,3810,3800,1176
20230718,135700,539753695,3800,3800,3800,3800,400
20230718,135600,538233695,3800,3800,3800,3800,100
20230718,135500,537853695,3805,3805,3805,3805,6
20230718,135400,537830865,3805,3805,3805,3805,20
20230718,135300,537754765,3805,3805,3805,3805,10
20230718,135200,537716715,3800,3805,3805,3800,2094
20230718,135100,529749080,3810,3810,3810,3810,0
20230718,135000,529749080,3810,3810,3810,3810,0
20230718,134900,529749080,3810,3810,3810,3810,2
20230718,134800,529741460,3805,3805,3805,3805,72
20230718,134700,529467500,3805,3805,3805,3805,247
20230718,134600,528527665,3805,3805,3805,3805,120
20230718,134500,528071065,3805,3805,3805,3805,275
20230718,134400,527024690,3805,3805,3805,3805,2
20230718,134300,527017080,3805,3805,3805,3805,1
20230718,134200,527013275,3800,3800,3800,3800,1
20230718,134100,527009475,3800,3805,3805,3800,553
20230718,134000,524907285,3805,3805,3805,3805,0
20230718,133900,524907285,3805,3805,3805,3805,21
20230718,133800,524827380,3805,3805,3805,3805,1190
20230718,133700,520299430,3805,3805,3805,3805,400
20230718,133600,518777430,3805,3805,3805,3805,500
20230718,133500,516874930,3805,3805,3805,3805,5
20230718,133400,516855905,3805,3805,3805,3805,0
20230718,133300,516855905,3805,3805,3805,3805,0
20230718,133200,516855905,3805,3805,3805,3805,500
20230718,133100,514953405,3805,3805,3805,3805,330
20230718,133000,513697755,3805,3805,3805,3805,0
20230718,132900,513697755,3805,3805,3805,3805,3550
20230718,132800,500190005,3810,3810,3810,3810,0
20230718,132700,500190005,3810,3810,3810,3810,2
20230718,132600,500182385,3810,3810,3810,3810,920
20230718,132500,496677185,3805,3805,3805,3805,0
20230718,132400,496677185,3805,3805,3805,3805,40
20230718,132300,496524985,3805,3805,3805,3805,100
20230718,132200,496144485,3805,3805,3805,3805,70
20230718,132100,495878135,3810,3810,3810,3810,49
20230718,132000,495691445,3810,3810,3810,3810,0
20230718,131900,495691445,3810,3810,3810,3810,3
20230718,131800,495680015,3810,3810,3810,3810,50
20230718,131700,495489515,3810,3810,3810,3810,10
20230718,131600,495451415,3810,3810,3810,3810,0
20230718,131500,495451415,3810,3810,3810,3810,0
20230718,131400,495451415,3810,3810,3810,3810,10
20230718,131300,495413315,3805,3805,3805,3805,0
20230718,131200,495413315,3805,3805,3805,3805,0
20230718,131100,495413315,3805,3805,3805,3805,1
20230718,131000,495409510,3805,3805,3805,3805,0
20230718,130900,495409510,3805,3805,3805,3805,0
20230718,130800,495409510,3805,3805,3805,3805,0
20230718,130700,495409510,3805,3805,3805,3805,296
20230718,130600,494283230,3805,3805,3805,3805,3
20230718,130500,494271815,3810,3805,3810,3805,201
20230718,130400,493507005,3805,3805,3805,3805,1000
20230718,130300,489702005,3810,3810,3810,3810,68
20230718,130200,489442925,3815,3815,3815,3815,0
20230718,130100,489442925,3815,3815,3815,3815,50
20230718,130000,489252175,3815,3815,3815,3815,0
20230718,125900,489252175,3815,3815,3815,3815,0
20230718,125800,489252175,3815,3815,3815,3815,0
20230718,125700,489252175,3815,3815,3815,3805,402
20230718,125600,487720530,3815,3815,3815,3815,0
20230718,125500,487720530,3815,3815,3815,3815,5
20230718,125400,487701455,3805,3805,3805,3805,0
20230718,125300,487701455,3805,3805,3805,3805,1500
20230718,125200,481993955,3805,3805,3805,3805,0
20230718,125100,481993955,3805,3805,3805,3805,0
20230718,125000,481993955,3805,3805,3805,3805,100
20230718,124900,481613455,3805,3805,3805,3805,100
20230718,124800,481232955,3805,3805,3805,3805,117
20230718,124700,480787770,3805,3805,3805,3805,115
20230718,124600,480350195,3810,3810,3810,3810,0
20230718,124500,480350195,3810,3810,3810,3810,55
20230718,124400,480140645,3810,3810,3810,3810,0
20230718,124300,480140645,3810,3810,3810,3810,0
20230718,124200,480140645,3810,3810,3810,3810,256
20230718,124100,479165285,3805,3805,3805,3805,0
20230718,124000,479165285,3805,3805,3805,3805,0
20230718,123900,479165285,3805,3805,3805,3805,153
20230718,123800,478583120,3805,3805,3805,3805,301
20230718,123700,477437815,3805,3805,3805,3805,1000
20230718,123600,473632815,3805,3805,3805,3805,8
20230718,123500,473602375,3805,3805,3805,3805,710
20230718,123400,470900825,3800,3805,3805,3800,202
20230718,123300,470132715,3800,3800,3800,3800,450
20230718,123200,468422715,3805,3805,3810,3805,337
20230718,123100,467139430,3800,3810,3810,3800,864
20230718,123000,463851970,3805,3805,3805,3805,50
20230718,122900,463661720,3805,3805,3805,3805,0
20230718,122800,463661720,3805,3805,3805,3805,29
20230718,122700,463551375,3805,3800,3805,3800,52
20230718,122600,463353520,3805,3805,3805,3805,210
20230718,122500,462554470,3800,3800,3800,3800,2
20230718,122400,462546870,3805,3805,3805,3805,10
20230718,122300,462508820,3805,3805,3805,3805,200
20230718,122200,461747820,3800,3800,3800,3800,110
20230718,122100,461329820,3810,3810,3810,3810,11
20230718,122000,461287910,3805,3805,3805,3805,101
20230718,121900,460903605,3805,3805,3805,3800,2125
20230718,121800,452825750,3810,3810,3810,3810,0
20230718,121700,452825750,3810,3805,3810,3800,50
20230718,121600,452635395,3805,3810,3810,3805,562
20230718,121500,450494365,3815,3805,3815,3805,52
20230718,121400,450296495,3805,3815,3815,3805,1012
20230718,121300,446445820,3815,3815,3815,3815,0
20230718,121200,446445820,3815,3805,3815,3800,5127
20230718,121100,426937730,3820,3820,3820,3820,0
20230718,121000,426937730,3820,3820,3820,3820,0
20230718,120900,426937730,3820,3820,3820,3820,0
20230718,120800,426937730,3820,3810,3820,3805,173
20230718,120700,426278680,3820,3810,3820,3810,225
20230718,120600,425421420,3810,3810,3810,3810,263
20230718,120500,424419390,3810,3805,3810,3805,376
20230718,120400,422987080,3805,3805,3805,3805,22
20230718,120300,422903370,3805,3805,3805,3805,1
20230718,120200,422899565,3805,3810,3810,3800,412
20230718,120100,421333900,3810,3805,3810,3805,51
20230718,120000,421139840,3805,3800,3805,3800,1140
20230718,115900,416807815,3800,3805,3805,3800,1900
20230718,115800,409583315,3810,3810,3810,3810,1
20230718,115700,409579505,3810,3805,3810,3805,124
20230718,115600,409107675,3805,3800,3810,3800,114
20230718,115500,408673350,3810,3810,3810,3810,0
20230718,115400,408673350,3810,3805,3810,3805,31
20230718,115300,408555390,3810,3810,3810,3810,0
20230718,115200,408555390,3810,3810,3810,3810,5
20230718,115100,408536340,3810,3800,3810,3800,107
20230718,115000,408129730,3805,3805,3805,3805,1002
20230718,114900,404317120,3810,3810,3810,3810,1
20230718,114800,404313310,3805,3810,3810,3805,2
20230718,114700,404305695,3805,3805,3805,3805,5135
20230718,114600,384767020,3810,3810,3810,3810,1
20230718,114500,384763210,3810,3810,3810,3810,5
20230718,114400,384744160,3810,3810,3810,3810,1
20230718,114300,384740350,3810,3810,3810,3810,3315
20230718,114200,372110200,3810,3810,3810,3810,0
20230718,114100,372110200,3810,3810,3810,3810,101
20230718,114000,371725390,3810,3810,3810,3810,990
20230718,113900,367953490,3810,3810,3810,3810,0
20230718,113800,367953490,3810,3815,3815,3810,775
20230718,113700,364998185,3820,3820,3820,3820,0
20230718,113600,364998185,3820,3820,3820,3820,1
20230718,113500,364994365,3815,3815,3815,3815,0
20230718,113400,364994365,3815,3810,3815,3810,22
20230718,113300,364910495,3815,3815,3815,3815,1
20230718,113200,364906680,3815,3815,3815,3815,0
20230718,113100,364906680,3815,3815,3815,3815,0
20230718,113000,364906680,3815,3815,3815,3815,50
20230718,112900,364715930,3815,3815,3815,3810,185
20230718,112800,364010305,3815,3815,3815,3815,0
20230718,112700,364010305,3815,3815,3815,3815,0
20230718,112600,364010305,3815,3805,3815,3805,895
20230718,112500,360602830,3815,3815,3815,3810,6
20230718,112400,360579960,3805,3810,3810,3805,800
20230718,112300,357532570,3815,3815,3815,3815,10
20230718,112200,357494420,3820,3820,3820,3820,0
20230718,112100,357494420,3820,3820,3820,3820,0
20230718,112000,357494420,3820,3820,3820,3820,0
20230718,111900,357494420,3820,3820,3820,3820,0
20230718,111800,357494420,3820,3820,3820,3820,0
20230718,111700,357494420,3820,3810,3820,3810,95
20230718,111600,357132460,3810,3810,3810,3810,1044
20230718,111500,353154820,3810,3810,3810,3810,2862
20230718,111400,342250600,3810,3810,3810,3810,100
20230718,111300,341869600,3820,3820,3820,3820,0
20230718,111200,341869600,3820,3820,3820,3820,0
20230718,111100,341869600,3820,3820,3820,3820,1
20230718,111000,341865780,3810,3810,3810,3810,1150
20230718,110900,337484280,3820,3820,3820,3820,0
20230718,110800,337484280,3820,3820,3820,3820,1
20230718,110700,337480460,3820,3820,3820,3820,1
20230718,110600,337476640,3820,3815,3820,3815,501
20230718,110500,335565320,3820,3815,3820,3815,151
20230718,110400,334989155,3815,3820,3820,3815,222
20230718,110300,334141220,3820,3820,3820,3815,202
20230718,110200,333369585,3815,3815,3815,3815,0
20230718,110100,333369585,3815,3815,3815,3815,563
20230718,110000,331221740,3815,3815,3815,3815,3
20230718,105900,331210295,3815,3815,3815,3815,387
20230718,105800,329733890,3815,3815,3815,3815,533
20230718,105700,327700495,3815,3815,3820,3810,575
20230718,105600,325506870,3815,3815,3815,3815,1001
20230718,105500,321688055,3820,3820,3820,3820,0
20230718,105400,321688055,3820,3820,3820,3820,1
20230718,105300,321684235,3810,3810,3820,3810,7
20230718,105200,321657555,3820,3820,3820,3820,0
20230718,105100,321657555,3820,3810,3820,3810,13
20230718,105000,321608015,3820,3820,3820,3820,1
20230718,104900,321604195,3810,3810,3810,3810,214
20230718,104800,320788855,3805,3810,3810,3805,121
20230718,104700,320327995,3810,3810,3810,3810,20
20230718,104600,320251795,3810,3810,3810,3810,11
20230718,104500,320209885,3810,3810,3810,3810,1861
20230718,104400,313119475,3820,3820,3820,3815,22
20230718,104300,313035440,3810,3810,3810,3810,2566
20230718,104200,303258980,3810,3810,3810,3810,0
20230718,104100,303258980,3810,3815,3815,3810,32
20230718,104000,303136955,3810,3810,3810,3810,871
20230718,103900,299818445,3810,3815,3820,3810,9634
20230718,103800,263080415,3820,3820,3820,3820,3
20230718,103700,263068955,3820,3820,3820,3820,3
20230718,103600,263057495,3820,3820,3820,3820,0
20230718,103500,263057495,3820,3820,3820,3820,236
20230718,103400,262155975,3820,3820,3820,3820,0
20230718,103300,262155975,3820,3820,3820,3820,2
20230718,103200,262148335,3820,3820,3820,3820,137
20230718,103100,261624995,3820,3820,3820,3820,52
20230718,103000,261426355,3820,3820,3820,3820,2900
20230718,102900,250348355,3820,3820,3820,3820,198
20230718,102800,249591995,3820,3815,3820,3815,429
20230718,102700,247955210,3820,3820,3820,3820,1599
20230718,102600,241847030,3830,3830,3830,3830,0
20230718,102500,241847030,3830,3825,3830,3825,10
20230718,102400,241808775,3825,3820,3825,3820,507
20230718,102300,239872030,3825,3830,3830,3825,105
20230718,102200,239470380,3825,3825,3830,3825,20
20230718,102100,239393875,3815,3820,3820,3815,302
20230718,102000,238240880,3820,3820,3820,3820,1020
20230718,101900,234344480,3820,3820,3820,3820,205
20230718,101800,233561380,3825,3825,3825,3825,1113
20230718,101700,229304155,3825,3825,3825,3825,410
20230718,101600,227735905,3830,3830,3830,3830,108
20230718,101500,227322265,3825,3825,3825,3825,588
20230718,101400,225073165,3820,3825,3825,3820,7
20230718,101300,225046405,3825,3825,3825,3825,439
20230718,101200,223367230,3830,3830,3830,3830,7
20230718,101100,223340420,3830,3830,3830,3830,204
20230718,101000,222559100,3830,3830,3830,3830,100
20230718,100900,222176100,3820,3825,3830,3820,12
20230718,100800,222130245,3820,3820,3820,3820,0
20230718,100700,222130245,3820,3830,3830,3820,5544
20230718,100600,200952155,3820,3820,3820,3820,0
20230718,100500,200952155,3820,3820,3820,3820,0
20230718,100400,200952155,3820,3820,3820,3820,0
20230718,100300,200952155,3820,3825,3825,3820,2269
20230718,100200,192275795,3825,3825,3825,3825,121
20230718,100100,191812970,3830,3830,3830,3830,177
20230718,100000,191135060,3830,3830,3830,3830,3
20230718,095900,191123570,3825,3825,3825,3825,0
20230718,095800,191123570,3825,3825,3825,3825,1
20230718,095700,191119745,3820,3825,3825,3820,188
20230718,095600,190400695,3825,3825,3825,3820,2927
20230718,095500,179210360,3825,3825,3825,3825,3
20230718,095400,179198885,3825,3825,3825,3825,394
20230718,095300,177691835,3825,3825,3825,3825,40
20230718,095200,177538835,3825,3825,3825,3825,3707
20230718,095100,163359560,3825,3830,3830,3825,3000
20230718,095000,151879955,3835,3835,3835,3835,3
20230718,094900,151868450,3835,3835,3835,3835,0
20230718,094800,151868450,3835,3835,3835,3830,2851
20230718,094700,140943865,3835,3840,3840,3835,2345
20230718,094600,131950785,3840,3840,3840,3840,11
20230718,094500,131908545,3840,3850,3850,3840,262
20230718,094400,130902335,3850,3850,3850,3850,0
20230718,094300,130902335,3850,3850,3850,3850,16
20230718,094200,130840735,3850,3850,3850,3850,0
20230718,094100,130840735,3850,3850,3850,3850,1
20230718,094000,130836885,3850,3850,3850,3850,1000
20230718,093900,126986885,3845,3845,3845,3845,0
20230718,093800,126986885,3845,3855,3855,3845,1461
20230718,093700,121363845,3855,3855,3855,3855,247
20230718,093600,120411660,3865,3850,3865,3850,537
20230718,093500,118344165,3865,3865,3865,3865,6
20230718,093400,118320975,3860,3865,3865,3860,286
20230718,093300,117216765,3865,3865,3865,3865,1
20230718,093200,117212900,3860,3860,3860,3860,175
20230718,093100,116537400,3860,3860,3860,3845,9
20230718,093000,116502705,3860,3845,3860,3845,57
20230718,092900,116283525,3845,3845,3845,3845,10
20230718,092800,116245075,3845,3845,3845,3845,234
20230718,092700,115345345,3845,3845,3850,3845,145
20230718,092600,114787815,3845,3845,3845,3845,0
20230718,092500,114787815,3845,3845,3845,3845,384
20230718,092400,113311335,3845,3845,3845,3845,200
20230718,092300,112542335,3845,3845,3860,3845,296
20230718,092200,111401035,3840,3850,3850,3840,490
20230718,092100,109518025,3845,3845,3845,3845,100
20230718,092000,109133525,3845,3850,3850,3845,1002
20230718,091900,105280080,3850,3850,3850,3850,204
20230718,091800,104494680,3850,3850,3850,3850,769
20230718,091700,101534030,3850,3850,3850,3850,200
20230718,091600,100764030,3850,3850,3850,3850,646
20230718,091500,98276930,3850,3850,3850,3850,304
20230718,091400,97106530,3850,3850,3850,3850,504
20230718,091300,95166130,3850,3850,3850,3850,108
20230718,091200,94750330,3875,3875,3875,3875,10
20230718,091100,94711580,3875,3870,3875,3870,60
20230718,091000,94479130,3875,3875,3875,3875,13
20230718,090900,94428755,3875,3875,3875,3875,1
20230718,090800,94424880,3865,3850,3865,3850,283
20230718,090700,93334355,3850,3860,3860,3850,336
20230718,090600,92040255,3865,3875,3880,3865,11678
20230718,090500,46887525,3880,3880,3880,3880,0
20230718,090400,46887525,3880,3885,3885,3880,610
20230718,090300,44519675,3885,3865,3885,3865,2100
20230718,090200,36384390,3865,3860,3870,3860,3029
20230718,090100,24676880,3865,3845,3865,3825,233
20230718,090000,23782790,3845,3820,3845,3820,6217