KissMeData/085810/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,194600,256622152,1699,1699,1699,1699,2445
20230718,194500,256622152,1699,1699,1699,1699,0
20230718,194400,256622152,1699,1699,1699,1699,0
20230718,194300,256622152,1699,1699,1699,1699,0
20230718,194200,256622152,1699,1699,1699,1699,0
20230718,194100,256622152,1699,1699,1699,1699,0
20230718,194000,256622152,1699,1699,1699,1699,0
20230718,193900,256622152,1699,1699,1699,1699,0
20230718,193800,256622152,1699,1699,1699,1699,0
20230718,193700,256622152,1699,1699,1699,1699,0
20230718,193600,256622152,1699,1699,1699,1699,0
20230718,193500,256622152,1699,1699,1699,1699,0
20230718,193400,256622152,1699,1699,1699,1699,0
20230718,193300,256622152,1699,1699,1699,1699,0
20230718,193200,256622152,1699,1699,1699,1699,0
20230718,193100,256622152,1699,1699,1699,1699,0
20230718,193000,256622152,1699,1699,1699,1699,0
20230718,192900,256622152,1699,1699,1699,1699,0
20230718,192800,256622152,1699,1699,1699,1699,0
20230718,192700,256622152,1699,1699,1699,1699,0
20230718,192600,256622152,1699,1699,1699,1699,0
20230718,192500,256622152,1699,1699,1699,1699,0
20230718,192400,256622152,1699,1699,1699,1699,0
20230718,192300,256622152,1699,1699,1699,1699,0
20230718,192200,256622152,1699,1699,1699,1699,0
20230718,192100,256622152,1699,1699,1699,1699,0
20230718,192000,256622152,1699,1699,1699,1699,0
20230718,191900,256622152,1699,1699,1699,1699,0
20230718,191800,256622152,1699,1699,1699,1699,0
20230718,191700,256622152,1699,1699,1699,1699,0
20230718,191600,256622152,1699,1699,1699,1699,2445
20230718,191500,256622152,1699,1699,1699,1699,0
20230718,191400,256622152,1699,1699,1699,1699,0
20230718,191300,256622152,1699,1699,1699,1699,0
20230718,191200,256622152,1699,1699,1699,1699,0
20230718,191100,256622152,1699,1699,1699,1699,0
20230718,191000,256622152,1699,1699,1699,1699,0
20230718,190900,256622152,1699,1699,1699,1699,0
20230718,190800,256622152,1699,1699,1699,1699,0
20230718,190700,256622152,1699,1699,1699,1699,0
20230718,190600,256622152,1699,1699,1699,1699,0
20230718,190500,256622152,1699,1699,1699,1699,0
20230718,190400,256622152,1699,1699,1699,1699,0
20230718,190300,256622152,1699,1699,1699,1699,0
20230718,190200,256622152,1699,1699,1699,1699,0
20230718,190100,256622152,1699,1699,1699,1699,0
20230718,190000,256622152,1699,1699,1699,1699,0
20230718,185900,256622152,1699,1699,1699,1699,0
20230718,185800,256622152,1699,1699,1699,1699,0
20230718,185700,256622152,1699,1699,1699,1699,0
20230718,185600,256622152,1699,1699,1699,1699,0
20230718,185500,256622152,1699,1699,1699,1699,0
20230718,185400,256622152,1699,1699,1699,1699,0
20230718,185300,256622152,1699,1699,1699,1699,0
20230718,185200,256622152,1699,1699,1699,1699,0
20230718,185100,256622152,1699,1699,1699,1699,0
20230718,185000,256622152,1699,1699,1699,1699,0
20230718,184900,256622152,1699,1699,1699,1699,0
20230718,184800,256622152,1699,1699,1699,1699,0
20230718,184700,256622152,1699,1699,1699,1699,0
20230718,184600,256622152,1699,1699,1699,1699,2445
20230718,184500,256622152,1699,1699,1699,1699,0
20230718,184400,256622152,1699,1699,1699,1699,0
20230718,184300,256622152,1699,1699,1699,1699,0
20230718,184200,256622152,1699,1699,1699,1699,0
20230718,184100,256622152,1699,1699,1699,1699,0
20230718,184000,256622152,1699,1699,1699,1699,0
20230718,183900,256622152,1699,1699,1699,1699,0
20230718,183800,256622152,1699,1699,1699,1699,0
20230718,183700,256622152,1699,1699,1699,1699,0
20230718,183600,256622152,1699,1699,1699,1699,0
20230718,183500,256622152,1699,1699,1699,1699,0
20230718,183400,256622152,1699,1699,1699,1699,0
20230718,183300,256622152,1699,1699,1699,1699,0
20230718,183200,256622152,1699,1699,1699,1699,0
20230718,183100,256622152,1699,1699,1699,1699,0
20230718,183000,256622152,1699,1699,1699,1699,0
20230718,182900,256622152,1699,1699,1699,1699,0
20230718,182800,256622152,1699,1699,1699,1699,0
20230718,182700,256622152,1699,1699,1699,1699,0
20230718,182600,256622152,1699,1699,1699,1699,0
20230718,182500,256622152,1699,1699,1699,1699,0
20230718,182400,256622152,1699,1699,1699,1699,0
20230718,182300,256622152,1699,1699,1699,1699,0
20230718,182200,256622152,1699,1699,1699,1699,0
20230718,182100,256622152,1699,1699,1699,1699,0
20230718,182000,256622152,1699,1699,1699,1699,0
20230718,181900,256622152,1699,1699,1699,1699,0
20230718,181800,256622152,1699,1699,1699,1699,0
20230718,181700,256622152,1699,1699,1699,1699,0
20230718,181600,256622152,1699,1699,1699,1699,2445
20230718,181500,256622152,1699,1699,1699,1699,0
20230718,181400,256622152,1699,1699,1699,1699,0
20230718,181300,256622152,1699,1699,1699,1699,0
20230718,181200,256622152,1699,1699,1699,1699,0
20230718,181100,256622152,1699,1699,1699,1699,0
20230718,181000,256622152,1699,1699,1699,1699,0
20230718,180900,256622152,1699,1699,1699,1699,0
20230718,180800,256622152,1699,1699,1699,1699,0
20230718,180700,256622152,1699,1699,1699,1699,0
20230718,180600,256622152,1699,1699,1699,1699,0
20230718,180500,256622152,1699,1699,1699,1699,0
20230718,180400,256622152,1699,1699,1699,1699,0
20230718,180300,256622152,1699,1699,1699,1699,0
20230718,180200,256622152,1699,1699,1699,1699,0
20230718,180100,256622152,1699,1699,1699,1699,0
20230718,180000,256622152,1699,1699,1699,1699,0
20230718,175900,256622152,1699,1699,1699,1699,0
20230718,175800,256622152,1699,1699,1699,1699,0
20230718,175700,256622152,1699,1699,1699,1699,0
20230718,175600,256622152,1699,1699,1699,1699,0
20230718,175500,256622152,1699,1699,1699,1699,0
20230718,175400,256622152,1699,1699,1699,1699,0
20230718,175300,256622152,1699,1699,1699,1699,0
20230718,175200,256622152,1699,1699,1699,1699,0
20230718,175100,256622152,1699,1699,1699,1699,0
20230718,175000,256622152,1699,1699,1699,1699,0
20230718,174900,256622152,1699,1699,1699,1699,0
20230718,174800,256622152,1699,1699,1699,1699,0
20230718,174700,256622152,1699,1699,1699,1699,0
20230718,174600,256622152,1699,1699,1699,1699,2445
20230718,174500,256622152,1699,1699,1699,1699,0
20230718,174400,256622152,1699,1699,1699,1699,0
20230718,174300,256622152,1699,1699,1699,1699,0
20230718,174200,256622152,1699,1699,1699,1699,0
20230718,174100,256622152,1699,1699,1699,1699,0
20230718,174000,256622152,1699,1699,1699,1699,0
20230718,173900,256622152,1699,1699,1699,1699,0
20230718,173800,256622152,1699,1699,1699,1699,0
20230718,173700,256622152,1699,1699,1699,1699,0
20230718,173600,256622152,1699,1699,1699,1699,0
20230718,173500,256622152,1699,1699,1699,1699,0
20230718,173400,256622152,1699,1699,1699,1699,0
20230718,173300,256622152,1699,1699,1699,1699,0
20230718,173200,256622152,1699,1699,1699,1699,0
20230718,173100,256622152,1699,1699,1699,1699,0
20230718,173000,256622152,1699,1699,1699,1699,0
20230718,172900,256622152,1699,1699,1699,1699,0
20230718,172800,256622152,1699,1699,1699,1699,0
20230718,172700,256622152,1699,1699,1699,1699,0
20230718,172600,256622152,1699,1699,1699,1699,0
20230718,172500,256622152,1699,1699,1699,1699,0
20230718,172400,256622152,1699,1699,1699,1699,0
20230718,172300,256622152,1699,1699,1699,1699,0
20230718,172200,256622152,1699,1699,1699,1699,0
20230718,172100,256622152,1699,1699,1699,1699,0
20230718,172000,256622152,1699,1699,1699,1699,0
20230718,171900,256622152,1699,1699,1699,1699,0
20230718,171800,256622152,1699,1699,1699,1699,0
20230718,171700,256622152,1699,1699,1699,1699,0
20230718,171600,256622152,1699,1699,1699,1699,2445
20230718,171500,256622152,1699,1699,1699,1699,0
20230718,171400,256622152,1699,1699,1699,1699,0
20230718,171300,256622152,1699,1699,1699,1699,0
20230718,171200,256622152,1699,1699,1699,1699,0
20230718,171100,256622152,1699,1699,1699,1699,0
20230718,171000,256622152,1699,1699,1699,1699,0
20230718,170900,256622152,1699,1699,1699,1699,0
20230718,170800,256622152,1699,1699,1699,1699,0
20230718,170700,256622152,1699,1699,1699,1699,0
20230718,170600,256622152,1699,1699,1699,1699,0
20230718,170500,256622152,1699,1699,1699,1699,0
20230718,170400,256622152,1699,1699,1699,1699,0
20230718,170300,256622152,1699,1699,1699,1699,0
20230718,170200,256622152,1699,1699,1699,1699,0
20230718,170100,256622152,1699,1699,1699,1699,0
20230718,170000,256622152,1699,1699,1699,1699,0
20230718,165900,256622152,1699,1699,1699,1699,0
20230718,165800,256622152,1699,1699,1699,1699,0
20230718,165700,256622152,1699,1699,1699,1699,0
20230718,165600,256622152,1699,1699,1699,1699,0
20230718,165500,256622152,1699,1699,1699,1699,0
20230718,165400,256622152,1699,1699,1699,1699,0
20230718,165300,256622152,1699,1699,1699,1699,0
20230718,165200,256622152,1699,1699,1699,1699,0
20230718,165100,256622152,1699,1699,1699,1699,0
20230718,165000,256622152,1699,1699,1699,1699,0
20230718,164900,256622152,1699,1699,1699,1699,0
20230718,164800,256622152,1699,1699,1699,1699,0
20230718,164700,256622152,1699,1699,1699,1699,0
20230718,164600,256622152,1699,1699,1699,1699,2445
20230718,164500,256622152,1699,1699,1699,1699,0
20230718,164400,256622152,1699,1699,1699,1699,0
20230718,164300,256622152,1699,1699,1699,1699,0
20230718,164200,256622152,1699,1699,1699,1699,0
20230718,164100,256622152,1699,1699,1699,1699,0
20230718,164000,256622152,1699,1699,1699,1699,0
20230718,163900,256622152,1699,1699,1699,1699,0
20230718,163800,256622152,1699,1699,1699,1699,0
20230718,163700,256622152,1699,1699,1699,1699,0
20230718,163600,256622152,1699,1699,1699,1699,0
20230718,163500,256622152,1699,1699,1699,1699,0
20230718,163400,256622152,1699,1699,1699,1699,0
20230718,163300,256622152,1699,1699,1699,1699,0
20230718,163200,256622152,1699,1699,1699,1699,0
20230718,163100,256622152,1699,1699,1699,1699,0
20230718,163000,256622152,1699,1699,1699,1699,0
20230718,162900,256622152,1699,1699,1699,1699,0
20230718,162800,256622152,1699,1699,1699,1699,0
20230718,162700,256622152,1699,1699,1699,1699,0
20230718,162600,256622152,1699,1699,1699,1699,0
20230718,162500,256622152,1699,1699,1699,1699,0
20230718,162400,256622152,1699,1699,1699,1699,0
20230718,162300,256622152,1699,1699,1699,1699,0
20230718,162200,256622152,1699,1699,1699,1699,0
20230718,162100,256622152,1699,1699,1699,1699,0
20230718,162000,256622152,1699,1699,1699,1699,0
20230718,161900,256622152,1699,1699,1699,1699,0
20230718,161800,256622152,1699,1699,1699,1699,0
20230718,161700,256622152,1699,1699,1699,1699,0
20230718,161600,256622152,1699,1699,1699,1699,2445
20230718,161500,256622152,1699,1699,1699,1699,0
20230718,161400,256622152,1699,1699,1699,1699,0
20230718,161300,256622152,1699,1699,1699,1699,0
20230718,161200,256622152,1699,1699,1699,1699,0
20230718,161100,256622152,1699,1699,1699,1699,0
20230718,161000,256622152,1699,1699,1699,1699,0
20230718,160900,256622152,1699,1699,1699,1699,0
20230718,160800,256622152,1699,1699,1699,1699,0
20230718,160700,256622152,1699,1699,1699,1699,0
20230718,160600,256622152,1699,1699,1699,1699,0
20230718,160500,256622152,1699,1699,1699,1699,0
20230718,160400,256622152,1699,1699,1699,1699,0
20230718,160300,256622152,1699,1699,1699,1699,0
20230718,160200,256622152,1699,1699,1699,1699,0
20230718,160100,256622152,1699,1699,1699,1699,0
20230718,160000,256622152,1699,1699,1699,1699,0
20230718,155900,256622152,1699,1699,1699,1699,0
20230718,155800,256622152,1699,1699,1699,1699,0
20230718,155700,256622152,1699,1699,1699,1699,0
20230718,155600,256622152,1699,1699,1699,1699,0
20230718,155500,256622152,1699,1699,1699,1699,0
20230718,155400,256622152,1699,1699,1699,1699,0
20230718,155300,256622152,1699,1699,1699,1699,0
20230718,155200,256622152,1699,1699,1699,1699,0
20230718,155100,256622152,1699,1699,1699,1699,0
20230718,155000,256622152,1699,1699,1699,1699,0
20230718,154900,256622152,1699,1699,1699,1699,0
20230718,154800,256622152,1699,1699,1699,1699,0
20230718,154700,256622152,1699,1699,1699,1699,0
20230718,154600,256622152,1699,1699,1699,1699,2445
20230718,154500,256622152,1699,1699,1699,1699,0
20230718,154400,256622152,1699,1699,1699,1699,0
20230718,154300,256622152,1699,1699,1699,1699,0
20230718,154200,256622152,1699,1699,1699,1699,0
20230718,154100,256622152,1699,1699,1699,1699,0
20230718,154000,256622152,1699,1699,1699,1699,0
20230718,153900,256622152,1699,1699,1699,1699,0
20230718,153800,256622152,1699,1699,1699,1699,0
20230718,153700,256622152,1699,1699,1699,1699,0
20230718,153600,256622152,1699,1699,1699,1699,0
20230718,153500,256622152,1699,1699,1699,1699,0
20230718,153400,256622152,1699,1699,1699,1699,0
20230718,153300,256622152,1699,1699,1699,1699,0
20230718,153200,256622152,1699,1699,1699,1699,0
20230718,153100,256622152,1699,1699,1699,1699,0
20230718,153000,256622152,1699,1699,1699,1699,2445
20230718,152900,252468097,1699,1699,1699,1699,0
20230718,152800,252468097,1699,1699,1699,1699,0
20230718,152700,252468097,1699,1699,1699,1699,0
20230718,152600,252468097,1699,1699,1699,1699,0
20230718,152500,252468097,1699,1699,1699,1699,0
20230718,152400,252468097,1699,1699,1699,1699,0
20230718,152300,252468097,1699,1699,1699,1699,0
20230718,152200,252468097,1699,1699,1699,1699,0
20230718,152100,252468097,1699,1699,1699,1699,0
20230718,152000,252468097,1699,1699,1699,1699,0
20230718,151900,252468097,1699,1691,1699,1691,2074
20230718,151800,248953558,1687,1687,1687,1687,386
20230718,151700,248302376,1687,1691,1691,1687,39
20230718,151600,248236559,1691,1691,1691,1691,20
20230718,151500,248202739,1692,1689,1692,1688,2341
20230718,151400,244249552,1688,1688,1688,1688,857
20230718,151300,242802936,1688,1688,1688,1688,0
20230718,151200,242802936,1688,1688,1688,1688,18
20230718,151100,242772552,1688,1688,1688,1688,1471
20230718,151000,240289504,1689,1691,1691,1689,62
20230718,150900,240184782,1691,1691,1691,1691,11
20230718,150800,240166181,1691,1691,1691,1691,0
20230718,150700,240166181,1691,1691,1691,1691,0
20230718,150600,240166181,1691,1691,1691,1691,0
20230718,150500,240166181,1691,1691,1691,1691,0
20230718,150400,240166181,1691,1691,1691,1691,119
20230718,150300,239964952,1691,1691,1691,1691,0
20230718,150200,239964952,1691,1691,1691,1691,30
20230718,150100,239914222,1691,1691,1691,1691,0
20230718,150000,239914222,1691,1691,1691,1691,9
20230718,145900,239899003,1691,1691,1691,1691,50
20230718,145800,239814453,1688,1688,1688,1688,0
20230718,145700,239814453,1688,1688,1688,1688,0
20230718,145600,239814453,1688,1687,1688,1687,769
20230718,145500,238516388,1687,1688,1688,1687,58
20230718,145400,238418525,1688,1688,1688,1688,0
20230718,145300,238418525,1688,1688,1688,1688,1
20230718,145200,238416837,1688,1688,1688,1688,0
20230718,145100,238416837,1688,1688,1688,1688,48
20230718,145000,238335813,1690,1690,1690,1688,3
20230718,144900,238330745,1687,1687,1687,1687,0
20230718,144800,238330745,1687,1687,1687,1687,475
20230718,144700,237529420,1691,1688,1691,1688,30
20230718,144600,237478747,1687,1688,1688,1687,19
20230718,144500,237446693,1687,1687,1687,1687,0
20230718,144400,237446693,1687,1687,1687,1687,18
20230718,144300,237416327,1687,1687,1687,1687,0
20230718,144200,237416327,1687,1687,1687,1687,100
20230718,144100,237247627,1692,1692,1692,1692,0
20230718,144000,237247627,1692,1692,1692,1692,0
20230718,143900,237247627,1692,1692,1692,1692,0
20230718,143800,237247627,1692,1692,1692,1692,4
20230718,143700,237240859,1692,1692,1692,1692,0
20230718,143600,237240859,1692,1692,1692,1692,0
20230718,143500,237240859,1692,1692,1692,1692,0
20230718,143400,237240859,1692,1692,1692,1692,5
20230718,143300,237232399,1687,1687,1687,1687,60
20230718,143200,237131179,1687,1688,1688,1687,849
20230718,143100,235698893,1690,1690,1690,1690,0
20230718,143000,235698893,1690,1690,1690,1690,12
20230718,142900,235678613,1690,1690,1690,1690,0
20230718,142800,235678613,1690,1690,1690,1690,0
20230718,142700,235678613,1690,1690,1690,1690,0
20230718,142600,235678613,1690,1690,1690,1690,30
20230718,142500,235627913,1692,1692,1692,1692,0
20230718,142400,235627913,1692,1692,1692,1692,0
20230718,142300,235627913,1692,1692,1692,1692,149
20230718,142200,235375805,1692,1692,1692,1692,0
20230718,142100,235375805,1692,1692,1692,1692,1
20230718,142000,235374113,1694,1692,1694,1692,195
20230718,141900,235044063,1694,1694,1694,1694,30
20230718,141800,234993243,1694,1694,1694,1694,20
20230718,141700,234959363,1694,1694,1694,1694,10
20230718,141600,234942423,1694,1694,1694,1694,0
20230718,141500,234942423,1694,1694,1694,1694,0
20230718,141400,234942423,1694,1694,1694,1694,0
20230718,141300,234942423,1694,1694,1694,1694,0
20230718,141200,234942423,1694,1694,1694,1694,0
20230718,141100,234942423,1694,1692,1694,1692,20
20230718,141000,234908577,1690,1690,1690,1690,0
20230718,140900,234908577,1690,1690,1690,1690,0
20230718,140800,234908577,1690,1690,1690,1690,4
20230718,140700,234901817,1690,1690,1690,1690,0
20230718,140600,234901817,1690,1690,1690,1690,0
20230718,140500,234901817,1690,1690,1690,1690,0
20230718,140400,234901817,1690,1690,1690,1690,0
20230718,140300,234901817,1690,1690,1690,1690,0
20230718,140200,234901817,1690,1690,1690,1690,40
20230718,140100,234834217,1684,1684,1684,1684,50
20230718,140000,234750017,1692,1692,1692,1692,0
20230718,135900,234750017,1692,1692,1692,1692,89
20230718,135800,234599429,1692,1692,1692,1692,0
20230718,135700,234599429,1692,1692,1692,1692,10
20230718,135600,234582509,1692,1692,1692,1692,0
20230718,135500,234582509,1692,1692,1692,1692,0
20230718,135400,234582509,1692,1692,1692,1692,10
20230718,135300,234565589,1692,1692,1692,1692,0
20230718,135200,234565589,1692,1692,1692,1692,0
20230718,135100,234565589,1692,1692,1692,1692,5
20230718,135000,234557129,1692,1692,1692,1692,0
20230718,134900,234557129,1692,1692,1692,1692,10
20230718,134800,234540209,1681,1681,1681,1681,0
20230718,134700,234540209,1681,1681,1681,1681,0
20230718,134600,234540209,1681,1692,1692,1681,2947
20230718,134500,229577290,1692,1692,1692,1692,0
20230718,134400,229577290,1692,1692,1692,1692,10
20230718,134300,229560370,1682,1682,1682,1682,0
20230718,134200,229560370,1682,1682,1682,1682,0
20230718,134100,229560370,1682,1687,1687,1682,2851
20230718,134000,224760991,1692,1692,1692,1692,50
20230718,133900,224676391,1686,1686,1686,1686,50
20230718,133800,224592091,1692,1692,1692,1692,0
20230718,133700,224592091,1692,1692,1692,1692,0
20230718,133600,224592091,1692,1692,1692,1692,101
20230718,133500,224421199,1685,1685,1685,1685,757
20230718,133400,223145654,1685,1692,1692,1685,218
20230718,133300,222776805,1692,1686,1692,1685,350
20230718,133200,222186155,1685,1685,1685,1685,0
20230718,133100,222186155,1685,1685,1685,1685,0
20230718,133000,222186155,1685,1685,1685,1685,0
20230718,132900,222186155,1685,1687,1687,1685,3000
20230718,132800,217128490,1686,1686,1686,1686,0
20230718,132700,217128490,1686,1686,1686,1686,0
20230718,132600,217128490,1686,1686,1686,1686,0
20230718,132500,217128490,1686,1686,1686,1686,0
20230718,132400,217128490,1686,1686,1686,1686,0
20230718,132300,217128490,1686,1687,1692,1686,4060
20230718,132200,210276602,1687,1687,1687,1687,0
20230718,132100,210276602,1687,1687,1687,1687,11
20230718,132000,210258045,1686,1686,1686,1686,2
20230718,131900,210254673,1687,1687,1687,1687,50
20230718,131800,210170323,1688,1688,1688,1688,1
20230718,131700,210168635,1688,1686,1688,1686,601
20230718,131600,209155149,1686,1686,1686,1686,0
20230718,131500,209155149,1686,1686,1686,1686,0
20230718,131400,209155149,1686,1686,1686,1686,0
20230718,131300,209155149,1686,1686,1686,1686,50
20230718,131200,209070849,1686,1686,1686,1686,0
20230718,131100,209070849,1686,1686,1686,1686,199
20230718,131000,208735335,1686,1686,1686,1686,300
20230718,130900,208229535,1686,1686,1686,1686,0
20230718,130800,208229535,1686,1686,1686,1686,0
20230718,130700,208229535,1686,1687,1687,1686,10
20230718,130600,208212670,1686,1686,1686,1686,1
20230718,130500,208210984,1686,1687,1687,1686,1153
20230718,130400,206265875,1688,1688,1688,1688,2524
20230718,130300,202005363,1688,1688,1688,1688,0
20230718,130200,202005363,1688,1688,1688,1688,0
20230718,130100,202005363,1688,1688,1688,1688,291
20230718,130000,201514155,1688,1689,1689,1688,1266
20230718,125900,199375899,1690,1690,1690,1690,15
20230718,125800,199350549,1690,1690,1690,1690,94
20230718,125700,199191689,1690,1690,1690,1690,100
20230718,125600,199022689,1690,1690,1690,1690,0
20230718,125500,199022689,1690,1690,1690,1690,0
20230718,125400,199022689,1690,1690,1690,1690,2143
20230718,125300,195401019,1691,1691,1691,1691,100
20230718,125200,195231919,1692,1692,1692,1692,20
20230718,125100,195198079,1692,1692,1692,1692,22
20230718,125000,195160855,1693,1693,1693,1693,0
20230718,124900,195160855,1693,1693,1693,1693,0
20230718,124800,195160855,1693,1693,1693,1693,0
20230718,124700,195160855,1693,1693,1693,1693,0
20230718,124600,195160855,1693,1693,1693,1693,0
20230718,124500,195160855,1693,1693,1693,1693,0
20230718,124400,195160855,1693,1693,1693,1693,0
20230718,124300,195160855,1693,1693,1693,1693,0
20230718,124200,195160855,1693,1693,1693,1693,0
20230718,124100,195160855,1693,1693,1693,1693,52
20230718,124000,195072819,1693,1693,1693,1693,1
20230718,123900,195071126,1690,1690,1690,1690,0
20230718,123800,195071126,1690,1690,1690,1690,1000
20230718,123700,193381126,1690,1690,1690,1690,0
20230718,123600,193381126,1690,1690,1690,1690,0
20230718,123500,193381126,1690,1690,1690,1690,0
20230718,123400,193381126,1690,1690,1690,1690,0
20230718,123300,193381126,1690,1690,1690,1690,0
20230718,123200,193381126,1690,1691,1691,1690,1100
20230718,123100,191521126,1694,1694,1694,1694,0
20230718,123000,191521126,1694,1694,1694,1694,0
20230718,122900,191521126,1694,1694,1694,1694,0
20230718,122800,191521126,1694,1694,1694,1694,0
20230718,122700,191521126,1694,1690,1694,1690,1031
20230718,122600,189774736,1690,1690,1690,1690,0
20230718,122500,189774736,1690,1693,1693,1690,4000
20230718,122400,183010353,1693,1693,1693,1693,0
20230718,122300,183010353,1693,1693,1693,1693,730
20230718,122200,181774463,1692,1692,1692,1692,1
20230718,122100,181772771,1691,1691,1691,1691,0
20230718,122000,181772771,1691,1691,1691,1691,0
20230718,121900,181772771,1691,1691,1691,1691,0
20230718,121800,181772771,1691,1691,1691,1691,21
20230718,121700,181737260,1692,1692,1692,1692,0
20230718,121600,181737260,1692,1692,1692,1692,1073
20230718,121500,179921744,1693,1693,1693,1693,10
20230718,121400,179904814,1693,1693,1693,1693,1010
20230718,121300,178194884,1693,1693,1693,1693,0
20230718,121200,178194884,1693,1693,1693,1693,0
20230718,121100,178194884,1693,1693,1693,1693,22
20230718,121000,178157638,1692,1692,1692,1692,0
20230718,120900,178157638,1692,1692,1692,1692,0
20230718,120800,178157638,1692,1692,1692,1692,0
20230718,120700,178157638,1692,1692,1692,1692,72
20230718,120600,178035814,1692,1692,1692,1692,0
20230718,120500,178035814,1692,1692,1692,1692,100
20230718,120400,177866614,1692,1692,1692,1692,70
20230718,120300,177748174,1692,1692,1692,1692,220
20230718,120200,177375934,1692,1692,1692,1692,0
20230718,120100,177375934,1692,1692,1692,1692,2489
20230718,120000,173164546,1692,1693,1693,1692,3373
20230718,115900,167456179,1693,1693,1693,1693,611
20230718,115800,166421756,1693,1693,1693,1693,2094
20230718,115700,162876614,1693,1693,1693,1693,0
20230718,115600,162876614,1693,1694,1694,1693,3164
20230718,115500,157517027,1694,1694,1694,1694,0
20230718,115400,157517027,1694,1694,1694,1694,90
20230718,115300,157364567,1695,1695,1695,1695,100
20230718,115200,157195067,1695,1695,1695,1695,0
20230718,115100,157195067,1695,1695,1695,1695,10
20230718,115000,157178117,1694,1694,1694,1694,50
20230718,114900,157093417,1694,1694,1694,1694,803
20230718,114800,155733135,1694,1694,1694,1694,0
20230718,114700,155733135,1694,1694,1694,1694,0
20230718,114600,155733135,1694,1694,1694,1694,56
20230718,114500,155638271,1693,1693,1693,1693,0
20230718,114400,155638271,1693,1694,1694,1693,1002
20230718,114300,153941883,1694,1694,1694,1694,0
20230718,114200,153941883,1694,1694,1694,1694,0
20230718,114100,153941883,1694,1695,1695,1694,2798
20230718,114000,149199388,1695,1694,1695,1694,422
20230718,113900,148484366,1694,1694,1694,1694,21
20230718,113800,148448792,1694,1694,1694,1694,0
20230718,113700,148448792,1694,1694,1694,1694,0
20230718,113600,148448792,1694,1694,1694,1694,80
20230718,113500,148313272,1695,1696,1696,1695,221
20230718,113400,147938667,1695,1695,1695,1695,0
20230718,113300,147938667,1695,1695,1695,1695,0
20230718,113200,147938667,1695,1695,1695,1695,0
20230718,113100,147938667,1695,1695,1695,1695,0
20230718,113000,147938667,1695,1695,1695,1695,0
20230718,112900,147938667,1695,1695,1695,1695,0
20230718,112800,147938667,1695,1695,1695,1695,0
20230718,112700,147938667,1695,1695,1695,1695,0
20230718,112600,147938667,1695,1695,1695,1695,0
20230718,112500,147938667,1695,1695,1695,1695,100
20230718,112400,147769167,1694,1694,1694,1694,0
20230718,112300,147769167,1694,1694,1694,1694,0
20230718,112200,147769167,1694,1694,1694,1694,0
20230718,112100,147769167,1694,1694,1694,1694,0
20230718,112000,147769167,1694,1694,1694,1694,0
20230718,111900,147769167,1694,1694,1694,1694,0
20230718,111800,147769167,1694,1694,1694,1694,0
20230718,111700,147769167,1694,1694,1694,1694,0
20230718,111600,147769167,1694,1694,1694,1694,6172
20230718,111500,137313799,1694,1694,1694,1694,4020
20230718,111400,130503919,1694,1695,1695,1694,3014
20230718,111300,125397200,1694,1694,1694,1694,0
20230718,111200,125397200,1694,1694,1694,1694,0
20230718,111100,125397200,1694,1694,1694,1694,0
20230718,111000,125397200,1694,1694,1694,1694,0
20230718,110900,125397200,1694,1694,1694,1694,0
20230718,110800,125397200,1694,1694,1694,1693,12865
20230718,110700,103606755,1694,1694,1694,1694,500
20230718,110600,102759755,1694,1694,1694,1694,0
20230718,110500,102759755,1694,1695,1695,1694,2800
20230718,110400,98014445,1695,1695,1695,1695,900
20230718,110300,96488945,1693,1693,1693,1693,0
20230718,110200,96488945,1693,1695,1695,1693,1800
20230718,110100,93439862,1702,1702,1702,1702,0
20230718,110000,93439862,1702,1702,1702,1702,0
20230718,105900,93439862,1702,1702,1702,1702,0
20230718,105800,93439862,1702,1702,1702,1702,1
20230718,105700,93438160,1694,1694,1694,1694,0
20230718,105600,93438160,1694,1694,1694,1694,0
20230718,105500,93438160,1694,1695,1695,1694,18
20230718,105400,93407658,1695,1697,1697,1695,1315
20230718,105300,91177736,1704,1704,1704,1704,0
20230718,105200,91177736,1704,1704,1704,1704,0
20230718,105100,91177736,1704,1704,1704,1704,0
20230718,105000,91177736,1704,1704,1704,1704,0
20230718,104900,91177736,1704,1704,1704,1704,4
20230718,104800,91170920,1704,1704,1704,1704,0
20230718,104700,91170920,1704,1704,1704,1704,0
20230718,104600,91170920,1704,1704,1704,1704,0
20230718,104500,91170920,1704,1704,1704,1704,0
20230718,104400,91170920,1704,1704,1704,1704,0
20230718,104300,91170920,1704,1704,1704,1704,0
20230718,104200,91170920,1704,1704,1704,1704,0
20230718,104100,91170920,1704,1704,1704,1704,0
20230718,104000,91170920,1704,1704,1704,1704,0
20230718,103900,91170920,1704,1704,1704,1704,0
20230718,103800,91170920,1704,1704,1704,1704,0
20230718,103700,91170920,1704,1704,1704,1704,2
20230718,103600,91167512,1704,1704,1704,1704,0
20230718,103500,91167512,1704,1704,1704,1704,0
20230718,103400,91167512,1704,1704,1704,1704,0
20230718,103300,91167512,1704,1704,1704,1704,0
20230718,103200,91167512,1704,1704,1704,1704,0
20230718,103100,91167512,1704,1704,1704,1704,300
20230718,103000,90656312,1704,1704,1704,1704,0
20230718,102900,90656312,1704,1704,1704,1704,0
20230718,102800,90656312,1704,1704,1704,1704,0
20230718,102700,90656312,1704,1704,1704,1704,0
20230718,102600,90656312,1704,1704,1704,1704,0
20230718,102500,90656312,1704,1704,1704,1704,0
20230718,102400,90656312,1704,1704,1704,1704,0
20230718,102300,90656312,1704,1696,1704,1696,1080
20230718,102200,88824624,1696,1693,1696,1693,1131
20230718,102100,86906991,1694,1695,1695,1694,2
20230718,102000,86903602,1692,1692,1692,1692,0
20230718,101900,86903602,1692,1692,1692,1692,0
20230718,101800,86903602,1692,1692,1692,1692,0
20230718,101700,86903602,1692,1696,1696,1692,2142
20230718,101600,83273719,1695,1695,1695,1695,41
20230718,101500,83204224,1700,1700,1700,1700,0
20230718,101400,83204224,1700,1700,1700,1700,0
20230718,101300,83204224,1700,1700,1700,1700,30
20230718,101200,83153224,1700,1700,1700,1700,0
20230718,101100,83153224,1700,1700,1700,1700,2277
20230718,101000,79282324,1699,1699,1699,1699,50
20230718,100900,79197374,1697,1698,1698,1697,3566
20230718,100800,73143672,1700,1700,1700,1700,0
20230718,100700,73143672,1700,1702,1702,1700,3074
20230718,100600,67915872,1712,1712,1712,1712,0
20230718,100500,67915872,1712,1712,1712,1712,0
20230718,100400,67915872,1712,1712,1712,1712,1
20230718,100300,67914160,1701,1701,1701,1701,0
20230718,100200,67914160,1701,1701,1701,1701,0
20230718,100100,67914160,1701,1701,1701,1701,0
20230718,100000,67914160,1701,1701,1701,1701,50
20230718,095900,67829110,1701,1701,1701,1701,50
20230718,095800,67744060,1701,1701,1701,1701,0
20230718,095700,67744060,1701,1701,1701,1701,0
20230718,095600,67744060,1701,1701,1701,1701,0
20230718,095500,67744060,1701,1700,1701,1700,110
20230718,095400,67556960,1700,1700,1700,1700,129
20230718,095300,67337660,1700,1700,1700,1700,0
20230718,095200,67337660,1700,1700,1700,1700,1623
20230718,095100,64578560,1712,1712,1712,1712,0
20230718,095000,64578560,1712,1712,1712,1712,0
20230718,094900,64578560,1712,1712,1712,1712,0
20230718,094800,64578560,1712,1712,1712,1712,0
20230718,094700,64578560,1712,1712,1712,1712,0
20230718,094600,64578560,1712,1712,1712,1712,10
20230718,094500,64561440,1700,1700,1700,1700,0
20230718,094400,64561440,1700,1700,1700,1700,0
20230718,094300,64561440,1700,1700,1701,1700,7811
20230718,094200,51282282,1700,1703,1703,1700,2504
20230718,094100,47024426,1702,1702,1702,1702,47
20230718,094000,46944432,1702,1702,1702,1702,6018
20230718,093900,36701796,1700,1702,1702,1700,2154
20230718,093800,33035690,1702,1702,1702,1702,0
20230718,093700,33035690,1702,1701,1702,1701,1184
20230718,093600,31021355,1695,1697,1697,1695,2036
20230718,093500,27567563,1702,1702,1702,1702,4
20230718,093400,27560755,1698,1698,1698,1698,10
20230718,093300,27543775,1702,1701,1703,1701,61
20230718,093200,27440002,1701,1701,1701,1701,50
20230718,093100,27354952,1702,1701,1703,1701,2590
20230718,093000,22944831,1701,1701,1701,1701,0
20230718,092900,22944831,1701,1701,1701,1701,0
20230718,092800,22944831,1701,1696,1701,1696,71
20230718,092700,22824410,1697,1697,1697,1697,0
20230718,092600,22824410,1697,1703,1703,1697,2781
20230718,092500,18100273,1703,1708,1708,1703,5559
20230718,092400,8629031,1717,1717,1717,1717,51
20230718,092300,8541464,1718,1717,1718,1717,536
20230718,092200,7620917,1710,1713,1713,1710,870
20230718,092100,6132020,1713,1713,1713,1713,1
20230718,092000,6130307,1712,1712,1712,1712,0
20230718,091900,6130307,1712,1712,1712,1712,200
20230718,091800,5787907,1712,1712,1712,1712,0
20230718,091700,5787907,1712,1716,1716,1712,2400
20230718,091600,1674586,1718,1718,1718,1718,6
20230718,091500,1664278,1719,1718,1719,1718,212
20230718,091400,1300059,1718,1718,1718,1718,52
20230718,091300,1210723,1715,1715,1715,1715,0
20230718,091200,1210723,1715,1715,1715,1715,25
20230718,091100,1167848,1715,1715,1715,1715,0
20230718,091000,1167848,1715,1715,1715,1715,60
20230718,090900,1064948,1715,1715,1715,1715,0
20230718,090800,1064948,1715,1715,1715,1715,38
20230718,090700,999778,1719,1719,1719,1719,0
20230718,090600,999778,1719,1719,1719,1718,415
20230718,090500,286397,1719,1719,1719,1719,1
20230718,090400,284678,1719,1719,1719,1719,1
20230718,090300,282959,1719,1720,1720,1719,59
20230718,090200,181480,1720,1720,1720,1720,0
20230718,090100,181480,1720,1720,1720,1720,0
20230718,090000,181480,1720,1712,1720,1712,106