KissMeData/087260/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,194700,468478440,2875,2875,2875,2875,1284
20230718,194600,468478440,2875,2875,2875,2875,0
20230718,194500,468478440,2875,2875,2875,2875,0
20230718,194400,468478440,2875,2875,2875,2875,0
20230718,194300,468478440,2875,2875,2875,2875,0
20230718,194200,468478440,2875,2875,2875,2875,0
20230718,194100,468478440,2875,2875,2875,2875,0
20230718,194000,468478440,2875,2875,2875,2875,0
20230718,193900,468478440,2875,2875,2875,2875,0
20230718,193800,468478440,2875,2875,2875,2875,0
20230718,193700,468478440,2875,2875,2875,2875,0
20230718,193600,468478440,2875,2875,2875,2875,0
20230718,193500,468478440,2875,2875,2875,2875,0
20230718,193400,468478440,2875,2875,2875,2875,0
20230718,193300,468478440,2875,2875,2875,2875,0
20230718,193200,468478440,2875,2875,2875,2875,0
20230718,193100,468478440,2875,2875,2875,2875,0
20230718,193000,468478440,2875,2875,2875,2875,0
20230718,192900,468478440,2875,2875,2875,2875,0
20230718,192800,468478440,2875,2875,2875,2875,0
20230718,192700,468478440,2875,2875,2875,2875,0
20230718,192600,468478440,2875,2875,2875,2875,0
20230718,192500,468478440,2875,2875,2875,2875,0
20230718,192400,468478440,2875,2875,2875,2875,0
20230718,192300,468478440,2875,2875,2875,2875,0
20230718,192200,468478440,2875,2875,2875,2875,0
20230718,192100,468478440,2875,2875,2875,2875,0
20230718,192000,468478440,2875,2875,2875,2875,0
20230718,191900,468478440,2875,2875,2875,2875,0
20230718,191800,468478440,2875,2875,2875,2875,0
20230718,191700,468478440,2875,2875,2875,2875,1284
20230718,191600,468478440,2875,2875,2875,2875,0
20230718,191500,468478440,2875,2875,2875,2875,0
20230718,191400,468478440,2875,2875,2875,2875,0
20230718,191300,468478440,2875,2875,2875,2875,0
20230718,191200,468478440,2875,2875,2875,2875,0
20230718,191100,468478440,2875,2875,2875,2875,0
20230718,191000,468478440,2875,2875,2875,2875,0
20230718,190900,468478440,2875,2875,2875,2875,0
20230718,190800,468478440,2875,2875,2875,2875,0
20230718,190700,468478440,2875,2875,2875,2875,0
20230718,190600,468478440,2875,2875,2875,2875,0
20230718,190500,468478440,2875,2875,2875,2875,0
20230718,190400,468478440,2875,2875,2875,2875,0
20230718,190300,468478440,2875,2875,2875,2875,0
20230718,190200,468478440,2875,2875,2875,2875,0
20230718,190100,468478440,2875,2875,2875,2875,0
20230718,190000,468478440,2875,2875,2875,2875,0
20230718,185900,468478440,2875,2875,2875,2875,0
20230718,185800,468478440,2875,2875,2875,2875,0
20230718,185700,468478440,2875,2875,2875,2875,0
20230718,185600,468478440,2875,2875,2875,2875,0
20230718,185500,468478440,2875,2875,2875,2875,0
20230718,185400,468478440,2875,2875,2875,2875,0
20230718,185300,468478440,2875,2875,2875,2875,0
20230718,185200,468478440,2875,2875,2875,2875,0
20230718,185100,468478440,2875,2875,2875,2875,0
20230718,185000,468478440,2875,2875,2875,2875,0
20230718,184900,468478440,2875,2875,2875,2875,0
20230718,184800,468478440,2875,2875,2875,2875,0
20230718,184700,468478440,2875,2875,2875,2875,1284
20230718,184600,468478440,2875,2875,2875,2875,0
20230718,184500,468478440,2875,2875,2875,2875,0
20230718,184400,468478440,2875,2875,2875,2875,0
20230718,184300,468478440,2875,2875,2875,2875,0
20230718,184200,468478440,2875,2875,2875,2875,0
20230718,184100,468478440,2875,2875,2875,2875,0
20230718,184000,468478440,2875,2875,2875,2875,0
20230718,183900,468478440,2875,2875,2875,2875,0
20230718,183800,468478440,2875,2875,2875,2875,0
20230718,183700,468478440,2875,2875,2875,2875,0
20230718,183600,468478440,2875,2875,2875,2875,0
20230718,183500,468478440,2875,2875,2875,2875,0
20230718,183400,468478440,2875,2875,2875,2875,0
20230718,183300,468478440,2875,2875,2875,2875,0
20230718,183200,468478440,2875,2875,2875,2875,0
20230718,183100,468478440,2875,2875,2875,2875,0
20230718,183000,468478440,2875,2875,2875,2875,0
20230718,182900,468478440,2875,2875,2875,2875,0
20230718,182800,468478440,2875,2875,2875,2875,0
20230718,182700,468478440,2875,2875,2875,2875,0
20230718,182600,468478440,2875,2875,2875,2875,0
20230718,182500,468478440,2875,2875,2875,2875,0
20230718,182400,468478440,2875,2875,2875,2875,0
20230718,182300,468478440,2875,2875,2875,2875,0
20230718,182200,468478440,2875,2875,2875,2875,0
20230718,182100,468478440,2875,2875,2875,2875,0
20230718,182000,468478440,2875,2875,2875,2875,0
20230718,181900,468478440,2875,2875,2875,2875,0
20230718,181800,468478440,2875,2875,2875,2875,0
20230718,181700,468478440,2875,2875,2875,2875,1284
20230718,181600,468478440,2875,2875,2875,2875,0
20230718,181500,468478440,2875,2875,2875,2875,0
20230718,181400,468478440,2875,2875,2875,2875,0
20230718,181300,468478440,2875,2875,2875,2875,0
20230718,181200,468478440,2875,2875,2875,2875,0
20230718,181100,468478440,2875,2875,2875,2875,0
20230718,181000,468478440,2875,2875,2875,2875,0
20230718,180900,468478440,2875,2875,2875,2875,0
20230718,180800,468478440,2875,2875,2875,2875,0
20230718,180700,468478440,2875,2875,2875,2875,0
20230718,180600,468478440,2875,2875,2875,2875,0
20230718,180500,468478440,2875,2875,2875,2875,0
20230718,180400,468478440,2875,2875,2875,2875,0
20230718,180300,468478440,2875,2875,2875,2875,0
20230718,180200,468478440,2875,2875,2875,2875,0
20230718,180100,468478440,2875,2875,2875,2875,0
20230718,180000,468478440,2875,2875,2875,2875,0
20230718,175900,468478440,2875,2875,2875,2875,0
20230718,175800,468478440,2875,2875,2875,2875,0
20230718,175700,468478440,2875,2875,2875,2875,0
20230718,175600,468478440,2875,2875,2875,2875,0
20230718,175500,468478440,2875,2875,2875,2875,0
20230718,175400,468478440,2875,2875,2875,2875,0
20230718,175300,468478440,2875,2875,2875,2875,0
20230718,175200,468478440,2875,2875,2875,2875,0
20230718,175100,468478440,2875,2875,2875,2875,0
20230718,175000,468478440,2875,2875,2875,2875,0
20230718,174900,468478440,2875,2875,2875,2875,0
20230718,174800,468478440,2875,2875,2875,2875,0
20230718,174700,468478440,2875,2875,2875,2875,1284
20230718,174600,468478440,2875,2875,2875,2875,0
20230718,174500,468478440,2875,2875,2875,2875,0
20230718,174400,468478440,2875,2875,2875,2875,0
20230718,174300,468478440,2875,2875,2875,2875,0
20230718,174200,468478440,2875,2875,2875,2875,0
20230718,174100,468478440,2875,2875,2875,2875,0
20230718,174000,468478440,2875,2875,2875,2875,0
20230718,173900,468478440,2875,2875,2875,2875,0
20230718,173800,468478440,2875,2875,2875,2875,0
20230718,173700,468478440,2875,2875,2875,2875,0
20230718,173600,468478440,2875,2875,2875,2875,0
20230718,173500,468478440,2875,2875,2875,2875,0
20230718,173400,468478440,2875,2875,2875,2875,0
20230718,173300,468478440,2875,2875,2875,2875,0
20230718,173200,468478440,2875,2875,2875,2875,0
20230718,173100,468478440,2875,2875,2875,2875,0
20230718,173000,468478440,2875,2875,2875,2875,0
20230718,172900,468478440,2875,2875,2875,2875,0
20230718,172800,468478440,2875,2875,2875,2875,0
20230718,172700,468478440,2875,2875,2875,2875,0
20230718,172600,468478440,2875,2875,2875,2875,0
20230718,172500,468478440,2875,2875,2875,2875,0
20230718,172400,468478440,2875,2875,2875,2875,0
20230718,172300,468478440,2875,2875,2875,2875,0
20230718,172200,468478440,2875,2875,2875,2875,0
20230718,172100,468478440,2875,2875,2875,2875,0
20230718,172000,468478440,2875,2875,2875,2875,0
20230718,171900,468478440,2875,2875,2875,2875,0
20230718,171800,468478440,2875,2875,2875,2875,0
20230718,171700,468478440,2875,2875,2875,2875,1284
20230718,171600,468478440,2875,2875,2875,2875,0
20230718,171500,468478440,2875,2875,2875,2875,0
20230718,171400,468478440,2875,2875,2875,2875,0
20230718,171300,468478440,2875,2875,2875,2875,0
20230718,171200,468478440,2875,2875,2875,2875,0
20230718,171100,468478440,2875,2875,2875,2875,0
20230718,171000,468478440,2875,2875,2875,2875,0
20230718,170900,468478440,2875,2875,2875,2875,0
20230718,170800,468478440,2875,2875,2875,2875,0
20230718,170700,468478440,2875,2875,2875,2875,0
20230718,170600,468478440,2875,2875,2875,2875,0
20230718,170500,468478440,2875,2875,2875,2875,0
20230718,170400,468478440,2875,2875,2875,2875,0
20230718,170300,468478440,2875,2875,2875,2875,0
20230718,170200,468478440,2875,2875,2875,2875,0
20230718,170100,468478440,2875,2875,2875,2875,0
20230718,170000,468478440,2875,2875,2875,2875,0
20230718,165900,468478440,2875,2875,2875,2875,0
20230718,165800,468478440,2875,2875,2875,2875,0
20230718,165700,468478440,2875,2875,2875,2875,0
20230718,165600,468478440,2875,2875,2875,2875,0
20230718,165500,468478440,2875,2875,2875,2875,0
20230718,165400,468478440,2875,2875,2875,2875,0
20230718,165300,468478440,2875,2875,2875,2875,0
20230718,165200,468478440,2875,2875,2875,2875,0
20230718,165100,468478440,2875,2875,2875,2875,0
20230718,165000,468478440,2875,2875,2875,2875,0
20230718,164900,468478440,2875,2875,2875,2875,0
20230718,164800,468478440,2875,2875,2875,2875,0
20230718,164700,468478440,2875,2875,2875,2875,1284
20230718,164600,468478440,2875,2875,2875,2875,0
20230718,164500,468478440,2875,2875,2875,2875,0
20230718,164400,468478440,2875,2875,2875,2875,0
20230718,164300,468478440,2875,2875,2875,2875,0
20230718,164200,468478440,2875,2875,2875,2875,0
20230718,164100,468478440,2875,2875,2875,2875,0
20230718,164000,468478440,2875,2875,2875,2875,0
20230718,163900,468478440,2875,2875,2875,2875,0
20230718,163800,468478440,2875,2875,2875,2875,0
20230718,163700,468478440,2875,2875,2875,2875,0
20230718,163600,468478440,2875,2875,2875,2875,0
20230718,163500,468478440,2875,2875,2875,2875,0
20230718,163400,468478440,2875,2875,2875,2875,0
20230718,163300,468478440,2875,2875,2875,2875,0
20230718,163200,468478440,2875,2875,2875,2875,0
20230718,163100,468478440,2875,2875,2875,2875,0
20230718,163000,468478440,2875,2875,2875,2875,0
20230718,162900,468478440,2875,2875,2875,2875,0
20230718,162800,468478440,2875,2875,2875,2875,0
20230718,162700,468478440,2875,2875,2875,2875,0
20230718,162600,468478440,2875,2875,2875,2875,0
20230718,162500,468478440,2875,2875,2875,2875,0
20230718,162400,468478440,2875,2875,2875,2875,0
20230718,162300,468478440,2875,2875,2875,2875,0
20230718,162200,468478440,2875,2875,2875,2875,0
20230718,162100,468478440,2875,2875,2875,2875,0
20230718,162000,468478440,2875,2875,2875,2875,0
20230718,161900,468478440,2875,2875,2875,2875,0
20230718,161800,468478440,2875,2875,2875,2875,0
20230718,161700,468478440,2875,2875,2875,2875,1284
20230718,161600,468478440,2875,2875,2875,2875,0
20230718,161500,468478440,2875,2875,2875,2875,0
20230718,161400,468478440,2875,2875,2875,2875,0
20230718,161300,468478440,2875,2875,2875,2875,0
20230718,161200,468478440,2875,2875,2875,2875,0
20230718,161100,468478440,2875,2875,2875,2875,0
20230718,161000,468478440,2875,2875,2875,2875,0
20230718,160900,468478440,2875,2875,2875,2875,0
20230718,160800,468478440,2875,2875,2875,2875,0
20230718,160700,468478440,2875,2875,2875,2875,0
20230718,160600,468478440,2875,2875,2875,2875,0
20230718,160500,468478440,2875,2875,2875,2875,0
20230718,160400,468478440,2875,2875,2875,2875,0
20230718,160300,468478440,2875,2875,2875,2875,0
20230718,160200,468478440,2875,2875,2875,2875,0
20230718,160100,468478440,2875,2875,2875,2875,0
20230718,160000,468478440,2875,2875,2875,2875,0
20230718,155900,468478440,2875,2875,2875,2875,0
20230718,155800,468478440,2875,2875,2875,2875,0
20230718,155700,468478440,2875,2875,2875,2875,0
20230718,155600,468478440,2875,2875,2875,2875,0
20230718,155500,468478440,2875,2875,2875,2875,0
20230718,155400,468478440,2875,2875,2875,2875,0
20230718,155300,468478440,2875,2875,2875,2875,0
20230718,155200,468478440,2875,2875,2875,2875,0
20230718,155100,468478440,2875,2875,2875,2875,0
20230718,155000,468478440,2875,2875,2875,2875,0
20230718,154900,468478440,2875,2875,2875,2875,0
20230718,154800,468478440,2875,2875,2875,2875,0
20230718,154700,468478440,2875,2875,2875,2875,1284
20230718,154600,468478440,2875,2875,2875,2875,0
20230718,154500,468478440,2875,2875,2875,2875,0
20230718,154400,468478440,2875,2875,2875,2875,0
20230718,154300,468478440,2875,2875,2875,2875,0
20230718,154200,468478440,2875,2875,2875,2875,0
20230718,154100,468478440,2875,2875,2875,2875,0
20230718,154000,468478440,2875,2875,2875,2875,0
20230718,153900,468478440,2875,2875,2875,2875,0
20230718,153800,468478440,2875,2875,2875,2875,0
20230718,153700,468478440,2875,2875,2875,2875,0
20230718,153600,468478440,2875,2875,2875,2875,0
20230718,153500,468478440,2875,2875,2875,2875,0
20230718,153400,468478440,2875,2875,2875,2875,0
20230718,153300,468478440,2875,2875,2875,2875,0
20230718,153200,468478440,2875,2875,2875,2875,0
20230718,153100,468478440,2875,2875,2875,2875,0
20230718,153000,468478440,2875,2875,2875,2875,1284
20230718,152900,464786940,2870,2870,2870,2870,0
20230718,152800,464786940,2870,2870,2870,2870,0
20230718,152700,464786940,2870,2870,2870,2870,0
20230718,152600,464786940,2870,2870,2870,2870,0
20230718,152500,464786940,2870,2870,2870,2870,0
20230718,152400,464786940,2870,2870,2870,2870,0
20230718,152300,464786940,2870,2870,2870,2870,0
20230718,152200,464786940,2870,2870,2870,2870,0
20230718,152100,464786940,2870,2870,2870,2870,0
20230718,152000,464786940,2870,2870,2870,2870,0
20230718,151900,464786940,2870,2870,2870,2870,15
20230718,151800,464743890,2865,2870,2870,2865,110
20230718,151700,464428225,2870,2855,2875,2855,11
20230718,151600,464396680,2865,2865,2865,2865,21
20230718,151500,464336515,2860,2865,2865,2860,542
20230718,151400,462786385,2855,2860,2860,2855,2580
20230718,151300,455418840,2860,2860,2860,2860,0
20230718,151200,455418840,2860,2860,2860,2860,20
20230718,151100,455361640,2855,2860,2860,2855,3227
20230718,151000,446147605,2860,2860,2860,2860,2000
20230718,150900,440427605,2860,2860,2860,2860,0
20230718,150800,440427605,2860,2860,2860,2860,1700
20230718,150700,435565605,2860,2865,2865,2860,108
20230718,150600,435256200,2870,2875,2875,2870,2578
20230718,150500,427856470,2875,2875,2875,2875,30
20230718,150400,427770220,2880,2880,2880,2880,10
20230718,150300,427741420,2875,2875,2875,2875,200
20230718,150200,427166420,2875,2875,2875,2875,0
20230718,150100,427166420,2875,2875,2880,2875,1025
20230718,150000,424219540,2875,2880,2880,2875,146
20230718,145900,423799540,2880,2880,2880,2880,0
20230718,145800,423799540,2880,2880,2880,2880,25
20230718,145700,423727540,2880,2880,2880,2880,100
20230718,145600,423439540,2870,2870,2870,2870,0
20230718,145500,423439540,2870,2870,2870,2870,0
20230718,145400,423439540,2870,2870,2870,2870,100
20230718,145300,423152540,2870,2870,2870,2870,0
20230718,145200,423152540,2870,2870,2870,2870,0
20230718,145100,423152540,2870,2870,2870,2870,275
20230718,145000,422363290,2870,2870,2870,2870,1
20230718,144900,422360420,2880,2880,2880,2880,0
20230718,144800,422360420,2880,2880,2880,2880,24
20230718,144700,422291300,2880,2880,2880,2880,1
20230718,144600,422288420,2870,2870,2870,2870,0
20230718,144500,422288420,2870,2870,2870,2870,974
20230718,144400,419493040,2875,2875,2875,2875,0
20230718,144300,419493040,2875,2875,2875,2875,10
20230718,144200,419464290,2880,2880,2880,2880,0
20230718,144100,419464290,2880,2880,2880,2880,0
20230718,144000,419464290,2880,2880,2880,2880,0
20230718,143900,419464290,2880,2880,2880,2880,1748
20230718,143800,414430050,2860,2860,2860,2860,0
20230718,143700,414430050,2860,2880,2880,2860,3538
20230718,143600,404306290,2880,2880,2880,2880,0
20230718,143500,404306290,2880,2880,2880,2880,0
20230718,143400,404306290,2880,2880,2880,2880,116
20230718,143300,403972210,2880,2880,2880,2880,0
20230718,143200,403972210,2880,2880,2880,2880,0
20230718,143100,403972210,2880,2880,2880,2880,10
20230718,143000,403943410,2880,2880,2880,2880,2
20230718,142900,403937650,2880,2880,2880,2880,0
20230718,142800,403937650,2880,2880,2880,2880,2
20230718,142700,403931890,2880,2880,2880,2880,200
20230718,142600,403355890,2890,2870,2890,2860,318
20230718,142500,402444880,2870,2880,2880,2870,2024
20230718,142400,396630830,2890,2890,2890,2890,0
20230718,142300,396630830,2890,2890,2890,2890,60
20230718,142200,396457430,2890,2890,2890,2890,200
20230718,142100,395879430,2890,2890,2890,2890,0
20230718,142000,395879430,2890,2890,2890,2890,15
20230718,141900,395836080,2890,2885,2890,2885,5
20230718,141800,395821650,2885,2885,2885,2885,1
20230718,141700,395818765,2880,2880,2880,2880,1
20230718,141600,395815885,2880,2880,2880,2880,0
20230718,141500,395815885,2880,2880,2880,2880,0
20230718,141400,395815885,2880,2880,2880,2880,0
20230718,141300,395815885,2880,2880,2880,2880,0
20230718,141200,395815885,2880,2890,2890,2880,2803
20230718,141100,387743215,2890,2890,2890,2890,0
20230718,141000,387743215,2890,2890,2890,2890,0
20230718,140900,387743215,2890,2890,2890,2890,693
20230718,140800,385740445,2885,2885,2885,2885,0
20230718,140700,385740445,2885,2890,2890,2885,2
20230718,140600,385734670,2885,2885,2885,2885,0
20230718,140500,385734670,2885,2890,2895,2885,251
20230718,140400,385008415,2885,2885,2885,2885,0
20230718,140300,385008415,2885,2885,2885,2885,384
20230718,140200,383900575,2890,2890,2890,2890,6
20230718,140100,383883235,2895,2895,2895,2895,0
20230718,140000,383883235,2895,2890,2895,2890,288
20230718,135900,383050900,2895,2895,2895,2895,0
20230718,135800,383050900,2895,2895,2895,2895,0
20230718,135700,383050900,2895,2895,2895,2895,0
20230718,135600,383050900,2895,2895,2895,2895,0
20230718,135500,383050900,2895,2895,2895,2895,0
20230718,135400,383050900,2895,2890,2895,2890,2
20230718,135300,383045115,2895,2895,2895,2895,1
20230718,135200,383042220,2885,2890,2890,2885,501
20230718,135100,381594335,2890,2890,2890,2890,0
20230718,135000,381594335,2890,2890,2890,2890,100
20230718,134900,381305335,2890,2890,2890,2890,0
20230718,134800,381305335,2890,2890,2890,2890,0
20230718,134700,381305335,2890,2890,2890,2890,0
20230718,134600,381305335,2890,2890,2890,2890,0
20230718,134500,381305335,2890,2890,2890,2890,300
20230718,134400,380438335,2890,2890,2900,2890,156
20230718,134300,379987485,2890,2885,2900,2885,148
20230718,134200,379559535,2905,2870,2905,2870,20469
20230718,134100,320273345,2875,2860,2875,2860,1001
20230718,134000,317410470,2860,2860,2860,2860,0
20230718,133900,317410470,2860,2870,2870,2860,544
20230718,133800,315853415,2875,2875,2875,2875,0
20230718,133700,315853415,2875,2870,2875,2870,39
20230718,133600,315741460,2870,2870,2870,2870,100
20230718,133500,315454460,2875,2875,2875,2875,100
20230718,133400,315166960,2875,2875,2875,2875,0
20230718,133300,315166960,2875,2865,2875,2865,2
20230718,133200,315161220,2860,2860,2860,2860,0
20230718,133100,315161220,2860,2870,2870,2860,6659
20230718,133000,296101215,2875,2870,2875,2870,349
20230718,132900,295099245,2865,2865,2865,2865,0
20230718,132800,295099245,2865,2865,2865,2865,64
20230718,132700,294915885,2870,2870,2870,2870,0
20230718,132600,294915885,2870,2870,2870,2870,0
20230718,132500,294915885,2870,2870,2875,2870,114
20230718,132400,294588700,2870,2870,2870,2870,0
20230718,132300,294588700,2870,2870,2870,2870,100
20230718,132200,294301700,2870,2870,2870,2870,16
20230718,132100,294255780,2870,2870,2870,2870,0
20230718,132000,294255780,2870,2870,2870,2870,0
20230718,131900,294255780,2870,2870,2870,2870,0
20230718,131800,294255780,2870,2870,2870,2870,88
20230718,131700,294003220,2870,2870,2870,2870,0
20230718,131600,294003220,2870,2870,2870,2870,34
20230718,131500,293905640,2865,2865,2865,2865,300
20230718,131400,293046140,2870,2870,2870,2870,1113
20230718,131300,289851830,2865,2865,2865,2865,1261
20230718,131200,286239065,2865,2865,2865,2865,30
20230718,131100,286153115,2865,2865,2865,2865,167
20230718,131000,285674660,2865,2865,2865,2865,120
20230718,130900,285330860,2865,2865,2865,2865,0
20230718,130800,285330860,2865,2865,2865,2865,2
20230718,130700,285325130,2865,2865,2865,2865,0
20230718,130600,285325130,2865,2865,2865,2865,0
20230718,130500,285325130,2865,2865,2865,2865,5
20230718,130400,285310805,2865,2865,2865,2865,4
20230718,130300,285299345,2865,2865,2865,2865,914
20230718,130200,282680735,2865,2865,2865,2865,1
20230718,130100,282677870,2865,2865,2865,2865,0
20230718,130000,282677870,2865,2865,2865,2865,100
20230718,125900,282391370,2860,2865,2870,2860,211
20230718,125800,281787615,2865,2865,2865,2865,6
20230718,125700,281770425,2865,2865,2865,2865,6
20230718,125600,281753235,2865,2865,2865,2865,15
20230718,125500,281710260,2865,2865,2865,2865,20
20230718,125400,281652960,2865,2865,2865,2865,0
20230718,125300,281652960,2865,2865,2865,2865,911
20230718,125200,279042945,2865,2865,2865,2865,395
20230718,125100,277911270,2865,2865,2865,2865,0
20230718,125000,277911270,2865,2865,2865,2865,307
20230718,124900,277031715,2865,2865,2865,2865,8
20230718,124800,277008795,2865,2865,2865,2865,10
20230718,124700,276980145,2865,2865,2865,2865,28
20230718,124600,276899925,2865,2865,2865,2865,872
20230718,124500,274401645,2865,2860,2865,2860,154
20230718,124400,273961060,2865,2865,2865,2865,0
20230718,124300,273961060,2865,2865,2865,2865,4
20230718,124200,273949600,2865,2865,2865,2865,16
20230718,124100,273903760,2865,2865,2865,2865,110
20230718,124000,273588610,2865,2865,2865,2865,0
20230718,123900,273588610,2865,2865,2865,2865,0
20230718,123800,273588610,2865,2865,2865,2865,0
20230718,123700,273588610,2865,2865,2865,2865,100
20230718,123600,273302110,2865,2865,2865,2865,0
20230718,123500,273302110,2865,2870,2870,2865,4852
20230718,123400,259401110,2870,2870,2870,2870,19
20230718,123300,259346580,2865,2865,2865,2865,2000
20230718,123200,253616580,2870,2870,2870,2870,0
20230718,123100,253616580,2870,2870,2870,2870,1027
20230718,123000,250669090,2870,2875,2875,2870,1200
20230718,122900,247224090,2875,2875,2875,2875,17
20230718,122800,247175215,2875,2875,2875,2875,118
20230718,122700,246835965,2875,2875,2875,2875,10
20230718,122600,246807215,2870,2870,2870,2870,5
20230718,122500,246792865,2870,2870,2870,2870,10
20230718,122400,246764165,2870,2870,2870,2870,0
20230718,122300,246764165,2870,2870,2870,2870,0
20230718,122200,246764165,2870,2870,2870,2870,0
20230718,122100,246764165,2870,2870,2870,2870,0
20230718,122000,246764165,2870,2870,2870,2870,0
20230718,121900,246764165,2870,2870,2870,2870,300
20230718,121800,245903165,2870,2870,2870,2870,300
20230718,121700,245042165,2875,2875,2875,2875,0
20230718,121600,245042165,2875,2875,2875,2875,1
20230718,121500,245039290,2870,2870,2870,2870,0
20230718,121400,245039290,2870,2870,2870,2870,0
20230718,121300,245039290,2870,2870,2870,2870,55
20230718,121200,244881440,2870,2870,2870,2870,100
20230718,121100,244594440,2865,2865,2865,2865,227
20230718,121000,243944085,2865,2865,2865,2865,1000
20230718,120900,241079085,2870,2865,2870,2865,307
20230718,120800,240199430,2865,2865,2865,2865,60
20230718,120700,240027530,2865,2865,2865,2865,0
20230718,120600,240027530,2865,2865,2865,2865,0
20230718,120500,240027530,2865,2865,2865,2865,24
20230718,120400,239958770,2865,2865,2865,2865,0
20230718,120300,239958770,2865,2870,2870,2865,564
20230718,120200,238342285,2870,2870,2870,2870,27
20230718,120100,238264795,2870,2870,2870,2870,155
20230718,120000,237819945,2870,2870,2870,2870,0
20230718,115900,237819945,2870,2870,2870,2870,0
20230718,115800,237819945,2870,2870,2870,2870,48
20230718,115700,237682185,2870,2870,2870,2870,4
20230718,115600,237670705,2870,2870,2870,2870,0
20230718,115500,237670705,2870,2870,2870,2870,300
20230718,115400,236809705,2870,2870,2870,2870,1402
20230718,115300,232785965,2860,2860,2860,2860,0
20230718,115200,232785965,2860,2870,2870,2860,320
20230718,115100,231870065,2860,2860,2860,2860,0
20230718,115000,231870065,2860,2860,2860,2860,0
20230718,114900,231870065,2860,2860,2860,2860,0
20230718,114800,231870065,2860,2860,2860,2860,0
20230718,114700,231870065,2860,2865,2865,2860,1064
20230718,114600,228822935,2865,2865,2865,2865,719
20230718,114500,226763000,2865,2865,2865,2865,0
20230718,114400,226763000,2865,2865,2865,2865,93
20230718,114300,226496555,2865,2865,2865,2865,0
20230718,114200,226496555,2865,2865,2865,2865,0
20230718,114100,226496555,2865,2865,2865,2865,0
20230718,114000,226496555,2865,2865,2865,2865,489
20230718,113900,225095570,2865,2865,2865,2865,1
20230718,113800,225092705,2865,2865,2865,2865,10
20230718,113700,225064055,2865,2865,2865,2865,0
20230718,113600,225064055,2865,2865,2865,2865,46
20230718,113500,224932265,2865,2865,2865,2865,0
20230718,113400,224932265,2865,2865,2865,2865,173
20230718,113300,224436620,2870,2870,2870,2870,150
20230718,113200,224006120,2870,2870,2870,2870,31
20230718,113100,223917150,2870,2870,2870,2870,1
20230718,113000,223914280,2870,2870,2870,2870,1
20230718,112900,223911410,2855,2865,2865,2855,1390
20230718,112800,219936205,2870,2870,2870,2870,65
20230718,112700,219749655,2870,2870,2870,2870,184
20230718,112600,219221575,2870,2860,2870,2860,2
20230718,112500,219215845,2860,2860,2860,2860,0
20230718,112400,219215845,2860,2865,2865,2860,200
20230718,112300,218643805,2870,2870,2870,2870,56
20230718,112200,218483085,2875,2875,2875,2875,0
20230718,112100,218483085,2875,2875,2875,2875,0
20230718,112000,218483085,2875,2875,2875,2875,0
20230718,111900,218483085,2875,2875,2875,2875,10
20230718,111800,218454335,2860,2860,2860,2860,111
20230718,111700,218136875,2860,2870,2870,2860,400
20230718,111600,216990745,2870,2870,2870,2870,0
20230718,111500,216990745,2870,2870,2870,2870,1728
20230718,111400,212031385,2865,2865,2865,2865,0
20230718,111300,212031385,2865,2865,2865,2865,69
20230718,111200,211833700,2860,2860,2860,2860,0
20230718,111100,211833700,2860,2860,2860,2860,0
20230718,111000,211833700,2860,2860,2860,2860,0
20230718,110900,211833700,2860,2860,2860,2860,0
20230718,110800,211833700,2860,2860,2860,2860,70
20230718,110700,211633500,2860,2860,2860,2860,15
20230718,110600,211590600,2860,2860,2860,2860,1065
20230718,110500,208544700,2855,2850,2860,2850,77
20230718,110400,208324825,2855,2855,2855,2855,0
20230718,110300,208324825,2855,2855,2855,2855,0
20230718,110200,208324825,2855,2855,2855,2855,6
20230718,110100,208307695,2850,2855,2855,2850,901
20230718,110000,205738735,2855,2860,2860,2855,2319
20230718,105900,199109395,2865,2865,2865,2865,452
20230718,105800,197814415,2865,2865,2865,2865,478
20230718,105700,196444945,2865,2865,2870,2865,1150
20230718,105600,193150075,2870,2870,2870,2870,0
20230718,105500,193150075,2870,2870,2870,2870,20
20230718,105400,193092675,2870,2870,2870,2870,50
20230718,105300,192949175,2870,2870,2870,2870,30
20230718,105200,192863075,2865,2865,2865,2865,0
20230718,105100,192863075,2865,2865,2865,2865,0
20230718,105000,192863075,2865,2865,2865,2865,55
20230718,104900,192705500,2865,2865,2865,2865,23
20230718,104800,192639605,2865,2865,2865,2865,17
20230718,104700,192590900,2860,2865,2865,2860,505
20230718,104600,191146575,2865,2865,2870,2865,35
20230718,104500,191046250,2870,2870,2870,2870,21
20230718,104400,190985980,2865,2865,2865,2865,100
20230718,104300,190699480,2870,2865,2870,2865,1219
20230718,104200,187200965,2865,2865,2865,2865,67
20230718,104100,187009010,2865,2865,2865,2865,36
20230718,104000,186905870,2865,2865,2865,2865,51
20230718,103900,186759755,2865,2870,2870,2865,606
20230718,103800,185023535,2870,2870,2870,2870,10
20230718,103700,184994835,2860,2875,2875,2860,5818
20230718,103600,168295345,2880,2880,2885,2880,207
20230718,103500,167699155,2880,2880,2880,2880,504
20230718,103400,166247635,2880,2880,2880,2880,103
20230718,103300,165950995,2880,2880,2880,2880,423
20230718,103200,164732755,2880,2880,2880,2880,320
20230718,103100,163811155,2880,2880,2880,2880,1296
20230718,103000,160078675,2880,2880,2880,2880,20
20230718,102900,160021075,2880,2885,2885,2880,809
20230718,102800,157691130,2880,2880,2880,2880,0
20230718,102700,157691130,2880,2880,2880,2880,552
20230718,102600,156101370,2880,2885,2885,2880,106
20230718,102500,155795805,2885,2885,2885,2885,84
20230718,102400,155553465,2885,2885,2885,2885,15
20230718,102300,155510190,2885,2885,2885,2885,5
20230718,102200,155495765,2885,2880,2885,2880,1075
20230718,102100,152399465,2880,2885,2885,2880,73
20230718,102000,152189175,2885,2885,2885,2880,1993
20230718,101900,146446945,2880,2885,2885,2880,638
20230718,101800,144606465,2885,2885,2885,2885,978
20230718,101700,141784935,2890,2890,2890,2890,6
20230718,101600,141767595,2890,2890,2890,2890,0
20230718,101500,141767595,2890,2890,2890,2890,1283
20230718,101400,138059725,2890,2895,2895,2890,102
20230718,101300,137764920,2890,2895,2895,2890,60
20230718,101200,137591245,2895,2890,2895,2890,207
20230718,101100,136991985,2895,2885,2895,2885,304
20230718,101000,136114905,2900,2890,2900,2885,336
20230718,100900,135145000,2900,2890,2900,2890,72
20230718,100800,134936850,2890,2900,2900,2890,718
20230718,100700,132860500,2900,2900,2900,2890,69
20230718,100600,132660465,2890,2900,2900,2890,8
20230718,100500,132637330,2900,2900,2900,2900,6
20230718,100400,132619930,2900,2905,2910,2880,8630
20230718,100300,107603625,2910,2915,2915,2910,849
20230718,100200,105133015,2915,2915,2915,2915,1
20230718,100100,105130100,2915,2915,2915,2915,203
20230718,100000,104538355,2915,2915,2915,2915,61
20230718,095900,104360540,2915,2915,2915,2915,150
20230718,095800,103923290,2915,2915,2915,2915,56
20230718,095700,103760050,2920,2920,2920,2920,39
20230718,095600,103646170,2920,2920,2920,2920,0
20230718,095500,103646170,2920,2920,2920,2920,112
20230718,095400,103319130,2920,2920,2920,2915,268
20230718,095300,102536605,2920,2910,2920,2910,350
20230718,095200,101515015,2910,2920,2920,2910,3188
20230718,095100,92237895,2915,2920,2920,2915,1448
20230718,095000,88015340,2925,2925,2930,2925,17
20230718,094900,87965610,2920,2920,2920,2920,0
20230718,094800,87965610,2920,2920,2920,2920,0
20230718,094700,87965610,2920,2920,2920,2920,28
20230718,094600,87883850,2920,2930,2930,2920,1589
20230718,094500,83243960,2930,2920,2930,2920,72
20230718,094400,83033620,2920,2920,2920,2920,50
20230718,094300,82887620,2920,2930,2930,2920,227
20230718,094200,82223980,2920,2925,2925,2920,400
20230718,094100,81055060,2925,2925,2925,2925,0
20230718,094000,81055060,2925,2925,2925,2925,204
20230718,093900,80458360,2930,2930,2930,2930,6
20230718,093800,80440780,2930,2925,2930,2925,303
20230718,093700,79554490,2930,2930,2930,2930,13
20230718,093600,79516400,2930,2940,2940,2930,2274
20230718,093500,72849670,2940,2940,2950,2940,1433
20230718,093400,68636640,2945,2950,2950,2945,1612
20230718,093300,63889290,2950,2960,2960,2950,233
20230718,093200,63201840,2950,2960,2960,2950,1144
20230718,093100,59826990,2960,2950,2960,2950,59
20230718,093000,59652910,2960,2955,2960,2950,570
20230718,092900,57971160,2960,2960,2960,2960,100
20230718,092800,57675160,2960,2960,2960,2960,4
20230718,092700,57663320,2960,2960,2960,2960,0
20230718,092600,57663320,2960,2950,2960,2950,34
20230718,092500,57562865,2955,2955,2955,2955,0
20230718,092400,57562865,2955,2955,2955,2955,86
20230718,092300,57308735,2955,2955,2955,2955,420
20230718,092200,56067635,2950,2950,2950,2950,7
20230718,092100,56046985,2950,2955,2955,2950,86
20230718,092000,55792985,2960,2960,2960,2960,396
20230718,091900,54620825,2960,2960,2960,2960,1
20230718,091800,54617865,2950,2950,2950,2950,0
20230718,091700,54617865,2950,2955,2955,2950,300
20230718,091600,53732840,2950,2950,2950,2950,0
20230718,091500,53732840,2950,2955,2955,2950,499
20230718,091400,52260690,2960,2960,2960,2960,1
20230718,091300,52257730,2960,2965,2965,2960,565
20230718,091200,50585230,2970,2970,2970,2970,0
20230718,091100,50585230,2970,2965,2970,2950,1001
20230718,091000,47629535,2970,2960,2970,2955,544
20230718,090900,46020920,2960,2970,2970,2955,1155
20230718,090800,42604275,2970,2970,2970,2970,3
20230718,090700,42595365,2965,2965,2965,2965,200
20230718,090600,42002365,2965,2965,2965,2965,0
20230718,090500,42002365,2965,2960,2965,2955,505
20230718,090400,40508035,2965,2955,2965,2935,5754
20230718,090300,23578095,2950,2955,2955,2950,4109
20230718,090200,11439545,2955,2965,2965,2955,1097
20230718,090100,8196890,2965,2960,2965,2960,311
20230718,090000,7275425,2960,2950,2960,2950,2466