KissMeData/214680/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,202200,18903653885,2725,2725,2725,2725,53746
20230718,202100,18903653885,2725,2725,2725,2725,0
20230718,202000,18903653885,2725,2725,2725,2725,0
20230718,201900,18903653885,2725,2725,2725,2725,0
20230718,201800,18903653885,2725,2725,2725,2725,0
20230718,201700,18903653885,2725,2725,2725,2725,0
20230718,201600,18903653885,2725,2725,2725,2725,0
20230718,201500,18903653885,2725,2725,2725,2725,0
20230718,201400,18903653885,2725,2725,2725,2725,0
20230718,201300,18903653885,2725,2725,2725,2725,0
20230718,201200,18903653885,2725,2725,2725,2725,0
20230718,201100,18903653885,2725,2725,2725,2725,0
20230718,201000,18903653885,2725,2725,2725,2725,0
20230718,200900,18903653885,2725,2725,2725,2725,0
20230718,200800,18903653885,2725,2725,2725,2725,0
20230718,200700,18903653885,2725,2725,2725,2725,0
20230718,200600,18903653885,2725,2725,2725,2725,0
20230718,200500,18903653885,2725,2725,2725,2725,0
20230718,200400,18903653885,2725,2725,2725,2725,0
20230718,200300,18903653885,2725,2725,2725,2725,0
20230718,200200,18903653885,2725,2725,2725,2725,0
20230718,200100,18903653885,2725,2725,2725,2725,0
20230718,200000,18903653885,2725,2725,2725,2725,0
20230718,195900,18903653885,2725,2725,2725,2725,0
20230718,195800,18903653885,2725,2725,2725,2725,0
20230718,195700,18903653885,2725,2725,2725,2725,0
20230718,195600,18903653885,2725,2725,2725,2725,0
20230718,195500,18903653885,2725,2725,2725,2725,0
20230718,195400,18903653885,2725,2725,2725,2725,0
20230718,195300,18903653885,2725,2725,2725,2725,0
20230718,195200,18903653885,2725,2725,2725,2725,53746
20230718,195100,18903653885,2725,2725,2725,2725,0
20230718,195000,18903653885,2725,2725,2725,2725,0
20230718,194900,18903653885,2725,2725,2725,2725,0
20230718,194800,18903653885,2725,2725,2725,2725,0
20230718,194700,18903653885,2725,2725,2725,2725,0
20230718,194600,18903653885,2725,2725,2725,2725,0
20230718,194500,18903653885,2725,2725,2725,2725,0
20230718,194400,18903653885,2725,2725,2725,2725,0
20230718,194300,18903653885,2725,2725,2725,2725,0
20230718,194200,18903653885,2725,2725,2725,2725,0
20230718,194100,18903653885,2725,2725,2725,2725,0
20230718,194000,18903653885,2725,2725,2725,2725,0
20230718,193900,18903653885,2725,2725,2725,2725,0
20230718,193800,18903653885,2725,2725,2725,2725,0
20230718,193700,18903653885,2725,2725,2725,2725,0
20230718,193600,18903653885,2725,2725,2725,2725,0
20230718,193500,18903653885,2725,2725,2725,2725,0
20230718,193400,18903653885,2725,2725,2725,2725,0
20230718,193300,18903653885,2725,2725,2725,2725,0
20230718,193200,18903653885,2725,2725,2725,2725,0
20230718,193100,18903653885,2725,2725,2725,2725,0
20230718,193000,18903653885,2725,2725,2725,2725,0
20230718,192900,18903653885,2725,2725,2725,2725,0
20230718,192800,18903653885,2725,2725,2725,2725,0
20230718,192700,18903653885,2725,2725,2725,2725,0
20230718,192600,18903653885,2725,2725,2725,2725,0
20230718,192500,18903653885,2725,2725,2725,2725,0
20230718,192400,18903653885,2725,2725,2725,2725,0
20230718,192300,18903653885,2725,2725,2725,2725,0
20230718,192200,18903653885,2725,2725,2725,2725,53746
20230718,192100,18903653885,2725,2725,2725,2725,0
20230718,192000,18903653885,2725,2725,2725,2725,0
20230718,191900,18903653885,2725,2725,2725,2725,0
20230718,191800,18903653885,2725,2725,2725,2725,0
20230718,191700,18903653885,2725,2725,2725,2725,0
20230718,191600,18903653885,2725,2725,2725,2725,0
20230718,191500,18903653885,2725,2725,2725,2725,0
20230718,191400,18903653885,2725,2725,2725,2725,0
20230718,191300,18903653885,2725,2725,2725,2725,0
20230718,191200,18903653885,2725,2725,2725,2725,0
20230718,191100,18903653885,2725,2725,2725,2725,0
20230718,191000,18903653885,2725,2725,2725,2725,0
20230718,190900,18903653885,2725,2725,2725,2725,0
20230718,190800,18903653885,2725,2725,2725,2725,0
20230718,190700,18903653885,2725,2725,2725,2725,0
20230718,190600,18903653885,2725,2725,2725,2725,0
20230718,190500,18903653885,2725,2725,2725,2725,0
20230718,190400,18903653885,2725,2725,2725,2725,0
20230718,190300,18903653885,2725,2725,2725,2725,0
20230718,190200,18903653885,2725,2725,2725,2725,0
20230718,190100,18903653885,2725,2725,2725,2725,0
20230718,190000,18903653885,2725,2725,2725,2725,0
20230718,185900,18903653885,2725,2725,2725,2725,0
20230718,185800,18903653885,2725,2725,2725,2725,0
20230718,185700,18903653885,2725,2725,2725,2725,0
20230718,185600,18903653885,2725,2725,2725,2725,0
20230718,185500,18903653885,2725,2725,2725,2725,0
20230718,185400,18903653885,2725,2725,2725,2725,0
20230718,185300,18903653885,2725,2725,2725,2725,0
20230718,185200,18903653885,2725,2725,2725,2725,53746
20230718,185100,18903653885,2725,2725,2725,2725,0
20230718,185000,18903653885,2725,2725,2725,2725,0
20230718,184900,18903653885,2725,2725,2725,2725,0
20230718,184800,18903653885,2725,2725,2725,2725,0
20230718,184700,18903653885,2725,2725,2725,2725,0
20230718,184600,18903653885,2725,2725,2725,2725,0
20230718,184500,18903653885,2725,2725,2725,2725,0
20230718,184400,18903653885,2725,2725,2725,2725,0
20230718,184300,18903653885,2725,2725,2725,2725,0
20230718,184200,18903653885,2725,2725,2725,2725,0
20230718,184100,18903653885,2725,2725,2725,2725,0
20230718,184000,18903653885,2725,2725,2725,2725,0
20230718,183900,18903653885,2725,2725,2725,2725,0
20230718,183800,18903653885,2725,2725,2725,2725,0
20230718,183700,18903653885,2725,2725,2725,2725,0
20230718,183600,18903653885,2725,2725,2725,2725,0
20230718,183500,18903653885,2725,2725,2725,2725,0
20230718,183400,18903653885,2725,2725,2725,2725,0
20230718,183300,18903653885,2725,2725,2725,2725,0
20230718,183200,18903653885,2725,2725,2725,2725,0
20230718,183100,18903653885,2725,2725,2725,2725,0
20230718,183000,18903653885,2725,2725,2725,2725,0
20230718,182900,18903653885,2725,2725,2725,2725,0
20230718,182800,18903653885,2725,2725,2725,2725,0
20230718,182700,18903653885,2725,2725,2725,2725,0
20230718,182600,18903653885,2725,2725,2725,2725,0
20230718,182500,18903653885,2725,2725,2725,2725,0
20230718,182400,18903653885,2725,2725,2725,2725,0
20230718,182300,18903653885,2725,2725,2725,2725,0
20230718,182200,18903653885,2725,2725,2725,2725,53746
20230718,182100,18903653885,2725,2725,2725,2725,0
20230718,182000,18903653885,2725,2725,2725,2725,0
20230718,181900,18903653885,2725,2725,2725,2725,0
20230718,181800,18903653885,2725,2725,2725,2725,0
20230718,181700,18903653885,2725,2725,2725,2725,0
20230718,181600,18903653885,2725,2725,2725,2725,0
20230718,181500,18903653885,2725,2725,2725,2725,0
20230718,181400,18903653885,2725,2725,2725,2725,0
20230718,181300,18903653885,2725,2725,2725,2725,0
20230718,181200,18903653885,2725,2725,2725,2725,0
20230718,181100,18903653885,2725,2725,2725,2725,0
20230718,181000,18903653885,2725,2725,2725,2725,0
20230718,180900,18903653885,2725,2725,2725,2725,0
20230718,180800,18903653885,2725,2725,2725,2725,0
20230718,180700,18903653885,2725,2725,2725,2725,0
20230718,180600,18903653885,2725,2725,2725,2725,0
20230718,180500,18903653885,2725,2725,2725,2725,0
20230718,180400,18903653885,2725,2725,2725,2725,0
20230718,180300,18903653885,2725,2725,2725,2725,0
20230718,180200,18903653885,2725,2725,2725,2725,0
20230718,180100,18903653885,2725,2725,2725,2725,0
20230718,180000,18903653885,2725,2725,2725,2725,0
20230718,175900,18903653885,2725,2725,2725,2725,0
20230718,175800,18903653885,2725,2725,2725,2725,0
20230718,175700,18903653885,2725,2725,2725,2725,0
20230718,175600,18903653885,2725,2725,2725,2725,0
20230718,175500,18903653885,2725,2725,2725,2725,0
20230718,175400,18903653885,2725,2725,2725,2725,0
20230718,175300,18903653885,2725,2725,2725,2725,0
20230718,175200,18903653885,2725,2725,2725,2725,53746
20230718,175100,18903653885,2725,2725,2725,2725,0
20230718,175000,18903653885,2725,2725,2725,2725,0
20230718,174900,18903653885,2725,2725,2725,2725,0
20230718,174800,18903653885,2725,2725,2725,2725,0
20230718,174700,18903653885,2725,2725,2725,2725,0
20230718,174600,18903653885,2725,2725,2725,2725,0
20230718,174500,18903653885,2725,2725,2725,2725,0
20230718,174400,18903653885,2725,2725,2725,2725,0
20230718,174300,18903653885,2725,2725,2725,2725,0
20230718,174200,18903653885,2725,2725,2725,2725,0
20230718,174100,18903653885,2725,2725,2725,2725,0
20230718,174000,18903653885,2725,2725,2725,2725,0
20230718,173900,18903653885,2725,2725,2725,2725,0
20230718,173800,18903653885,2725,2725,2725,2725,0
20230718,173700,18903653885,2725,2725,2725,2725,0
20230718,173600,18903653885,2725,2725,2725,2725,0
20230718,173500,18903653885,2725,2725,2725,2725,0
20230718,173400,18903653885,2725,2725,2725,2725,0
20230718,173300,18903653885,2725,2725,2725,2725,0
20230718,173200,18903653885,2725,2725,2725,2725,0
20230718,173100,18903653885,2725,2725,2725,2725,0
20230718,173000,18903653885,2725,2725,2725,2725,0
20230718,172900,18903653885,2725,2725,2725,2725,0
20230718,172800,18903653885,2725,2725,2725,2725,0
20230718,172700,18903653885,2725,2725,2725,2725,0
20230718,172600,18903653885,2725,2725,2725,2725,0
20230718,172500,18903653885,2725,2725,2725,2725,0
20230718,172400,18903653885,2725,2725,2725,2725,0
20230718,172300,18903653885,2725,2725,2725,2725,0
20230718,172200,18903653885,2725,2725,2725,2725,53746
20230718,172100,18903653885,2725,2725,2725,2725,0
20230718,172000,18903653885,2725,2725,2725,2725,0
20230718,171900,18903653885,2725,2725,2725,2725,0
20230718,171800,18903653885,2725,2725,2725,2725,0
20230718,171700,18903653885,2725,2725,2725,2725,0
20230718,171600,18903653885,2725,2725,2725,2725,0
20230718,171500,18903653885,2725,2725,2725,2725,0
20230718,171400,18903653885,2725,2725,2725,2725,0
20230718,171300,18903653885,2725,2725,2725,2725,0
20230718,171200,18903653885,2725,2725,2725,2725,0
20230718,171100,18903653885,2725,2725,2725,2725,0
20230718,171000,18903653885,2725,2725,2725,2725,0
20230718,170900,18903653885,2725,2725,2725,2725,0
20230718,170800,18903653885,2725,2725,2725,2725,0
20230718,170700,18903653885,2725,2725,2725,2725,0
20230718,170600,18903653885,2725,2725,2725,2725,0
20230718,170500,18903653885,2725,2725,2725,2725,0
20230718,170400,18903653885,2725,2725,2725,2725,0
20230718,170300,18903653885,2725,2725,2725,2725,0
20230718,170200,18903653885,2725,2725,2725,2725,0
20230718,170100,18903653885,2725,2725,2725,2725,0
20230718,170000,18903653885,2725,2725,2725,2725,0
20230718,165900,18903653885,2725,2725,2725,2725,0
20230718,165800,18903653885,2725,2725,2725,2725,0
20230718,165700,18903653885,2725,2725,2725,2725,0
20230718,165600,18903653885,2725,2725,2725,2725,0
20230718,165500,18903653885,2725,2725,2725,2725,0
20230718,165400,18903653885,2725,2725,2725,2725,0
20230718,165300,18903653885,2725,2725,2725,2725,0
20230718,165200,18903653885,2725,2725,2725,2725,53746
20230718,165100,18903653885,2725,2725,2725,2725,0
20230718,165000,18903653885,2725,2725,2725,2725,0
20230718,164900,18903653885,2725,2725,2725,2725,0
20230718,164800,18903653885,2725,2725,2725,2725,0
20230718,164700,18903653885,2725,2725,2725,2725,0
20230718,164600,18903653885,2725,2725,2725,2725,0
20230718,164500,18903653885,2725,2725,2725,2725,0
20230718,164400,18903653885,2725,2725,2725,2725,0
20230718,164300,18903653885,2725,2725,2725,2725,0
20230718,164200,18903653885,2725,2725,2725,2725,0
20230718,164100,18903653885,2725,2725,2725,2725,0
20230718,164000,18903653885,2725,2725,2725,2725,0
20230718,163900,18903653885,2725,2725,2725,2725,0
20230718,163800,18903653885,2725,2725,2725,2725,0
20230718,163700,18903653885,2725,2725,2725,2725,0
20230718,163600,18903653885,2725,2725,2725,2725,0
20230718,163500,18903653885,2725,2725,2725,2725,0
20230718,163400,18903653885,2725,2725,2725,2725,0
20230718,163300,18903653885,2725,2725,2725,2725,0
20230718,163200,18903653885,2725,2725,2725,2725,0
20230718,163100,18903653885,2725,2725,2725,2725,0
20230718,163000,18903653885,2725,2725,2725,2725,0
20230718,162900,18903653885,2725,2725,2725,2725,0
20230718,162800,18903653885,2725,2725,2725,2725,0
20230718,162700,18903653885,2725,2725,2725,2725,0
20230718,162600,18903653885,2725,2725,2725,2725,0
20230718,162500,18903653885,2725,2725,2725,2725,0
20230718,162400,18903653885,2725,2725,2725,2725,0
20230718,162300,18903653885,2725,2725,2725,2725,0
20230718,162200,18903653885,2725,2725,2725,2725,53746
20230718,162100,18903653885,2725,2725,2725,2725,0
20230718,162000,18903653885,2725,2725,2725,2725,0
20230718,161900,18903653885,2725,2725,2725,2725,0
20230718,161800,18903653885,2725,2725,2725,2725,0
20230718,161700,18903653885,2725,2725,2725,2725,0
20230718,161600,18903653885,2725,2725,2725,2725,0
20230718,161500,18903653885,2725,2725,2725,2725,0
20230718,161400,18903653885,2725,2725,2725,2725,0
20230718,161300,18903653885,2725,2725,2725,2725,0
20230718,161200,18903653885,2725,2725,2725,2725,0
20230718,161100,18903653885,2725,2725,2725,2725,0
20230718,161000,18903653885,2725,2725,2725,2725,0
20230718,160900,18903653885,2725,2725,2725,2725,0
20230718,160800,18903653885,2725,2725,2725,2725,0
20230718,160700,18903653885,2725,2725,2725,2725,0
20230718,160600,18903653885,2725,2725,2725,2725,0
20230718,160500,18903653885,2725,2725,2725,2725,0
20230718,160400,18903653885,2725,2725,2725,2725,0
20230718,160300,18903653885,2725,2725,2725,2725,0
20230718,160200,18903653885,2725,2725,2725,2725,0
20230718,160100,18903653885,2725,2725,2725,2725,0
20230718,160000,18903653885,2725,2725,2725,2725,0
20230718,155900,18903653885,2725,2725,2725,2725,0
20230718,155800,18903653885,2725,2725,2725,2725,0
20230718,155700,18903653885,2725,2725,2725,2725,0
20230718,155600,18903653885,2725,2725,2725,2725,0
20230718,155500,18903653885,2725,2725,2725,2725,0
20230718,155400,18903653885,2725,2725,2725,2725,0
20230718,155300,18903653885,2725,2725,2725,2725,0
20230718,155200,18903653885,2725,2725,2725,2725,53746
20230718,155100,18903653885,2725,2725,2725,2725,0
20230718,155000,18903653885,2725,2725,2725,2725,0
20230718,154900,18903653885,2725,2725,2725,2725,0
20230718,154800,18903653885,2725,2725,2725,2725,0
20230718,154700,18903653885,2725,2725,2725,2725,0
20230718,154600,18903653885,2725,2725,2725,2725,0
20230718,154500,18903653885,2725,2725,2725,2725,0
20230718,154400,18903653885,2725,2725,2725,2725,0
20230718,154300,18903653885,2725,2725,2725,2725,0
20230718,154200,18903653885,2725,2725,2725,2725,0
20230718,154100,18903653885,2725,2725,2725,2725,0
20230718,154000,18903653885,2725,2725,2725,2725,0
20230718,153900,18903653885,2725,2725,2725,2725,0
20230718,153800,18903653885,2725,2725,2725,2725,0
20230718,153700,18903653885,2725,2725,2725,2725,0
20230718,153600,18903653885,2725,2725,2725,2725,0
20230718,153500,18903653885,2725,2725,2725,2725,0
20230718,153400,18903653885,2725,2725,2725,2725,0
20230718,153300,18903653885,2725,2725,2725,2725,0
20230718,153200,18903653885,2725,2725,2725,2725,0
20230718,153100,18903653885,2725,2725,2725,2725,0
20230718,153000,18903653885,2725,2725,2725,2725,53746
20230718,152900,18757196035,2725,2725,2725,2725,0
20230718,152800,18757196035,2725,2725,2725,2725,0
20230718,152700,18757196035,2725,2725,2725,2725,0
20230718,152600,18757196035,2725,2725,2725,2725,0
20230718,152500,18757196035,2725,2725,2725,2725,0
20230718,152400,18757196035,2725,2725,2725,2725,0
20230718,152300,18757196035,2725,2725,2725,2725,0
20230718,152200,18757196035,2725,2725,2725,2725,0
20230718,152100,18757196035,2725,2725,2725,2725,0
20230718,152000,18757196035,2725,2725,2725,2725,0
20230718,151900,18757196035,2725,2720,2730,2720,28581
20230718,151800,18679312245,2720,2720,2725,2715,22000
20230718,151700,18619471465,2720,2725,2725,2720,6580
20230718,151600,18601545815,2720,2720,2720,2715,8599
20230718,151500,18578158240,2720,2715,2720,2715,10533
20230718,151400,18549537000,2715,2720,2725,2715,6271
20230718,151300,18532483890,2720,2730,2730,2720,25862
20230718,151200,18461964855,2730,2725,2730,2725,2177
20230718,151100,18456023645,2730,2730,2735,2725,9087
20230718,151000,18431221110,2730,2730,2730,2725,10555
20230718,150900,18402411080,2725,2725,2730,2725,7581
20230718,150800,18381717100,2730,2730,2730,2725,8390
20230718,150700,18358813590,2730,2720,2735,2720,14623
20230718,150600,18318917990,2720,2720,2725,2720,7780
20230718,150500,18297756385,2720,2715,2725,2715,14816
20230718,150400,18257458345,2715,2720,2720,2710,20070
20230718,150300,18202951585,2720,2720,2720,2715,3757
20230718,150200,18192742365,2720,2720,2720,2715,1328
20230718,150100,18189133735,2715,2720,2720,2715,8532
20230718,150000,18165969340,2715,2715,2720,2715,13119
20230718,145900,18130326505,2720,2720,2720,2715,3325
20230718,145800,18121292305,2715,2715,2720,2710,16506
20230718,145700,18076437295,2715,2715,2720,2710,9607
20230718,145600,18050352335,2725,2720,2725,2715,36169
20230718,145500,17951979055,2720,2720,2725,2715,7510
20230718,145400,17931556620,2720,2720,2720,2715,7124
20230718,145300,17912192130,2720,2715,2720,2710,7489
20230718,145200,17891877525,2715,2710,2720,2710,14645
20230718,145100,17852118385,2710,2710,2715,2710,27066
20230718,145000,17778719555,2705,2710,2715,2705,21107
20230718,144900,17721548090,2715,2715,2715,2710,21003
20230718,144800,17664593790,2715,2720,2720,2710,17477
20230718,144700,17617137095,2720,2720,2725,2715,13536
20230718,144600,17580321415,2720,2725,2725,2720,12592
20230718,144500,17546068145,2725,2730,2730,2725,7527
20230718,144400,17525557010,2730,2730,2730,2725,6971
20230718,144300,17506536340,2730,2725,2730,2720,9426
20230718,144200,17480856840,2725,2725,2725,2725,5580
20230718,144100,17465651340,2720,2725,2730,2720,13309
20230718,144000,17429384100,2725,2720,2725,2715,10139
20230718,143900,17401817940,2720,2715,2720,2715,6506
20230718,143800,17384125920,2715,2715,2725,2715,19917
20230718,143700,17329980235,2715,2710,2720,2710,5841
20230718,143600,17314123975,2710,2720,2720,2700,177932
20230718,143500,16832538515,2720,2725,2730,2720,6091
20230718,143400,16815941210,2730,2730,2730,2725,3167
20230718,143300,16807308290,2730,2725,2730,2720,11139
20230718,143200,16776985890,2725,2725,2730,2725,10080
20230718,143100,16749516320,2725,2725,2730,2725,6810
20230718,143000,16730958210,2725,2735,2740,2725,31254
20230718,142900,16645693370,2735,2735,2740,2730,7258
20230718,142800,16625842760,2735,2740,2740,2735,1120
20230718,142700,16622776960,2740,2740,2740,2735,2230
20230718,142600,16616667005,2745,2740,2745,2735,6636
20230718,142500,16598484065,2735,2730,2740,2725,69415
20230718,142400,16408935645,2735,2735,2735,2735,0
20230718,142300,16408935645,2735,2735,2735,2735,0
20230718,142200,16408935645,2735,2745,2745,2735,39529
20230718,142100,16300757260,2740,2750,2750,2740,3866
20230718,142000,16290146085,2750,2755,2755,2745,9129
20230718,141900,16265059035,2745,2750,2760,2745,24440
20230718,141800,16197886630,2760,2755,2760,2750,7077
20230718,141700,16178394945,2760,2760,2760,2755,5727
20230718,141600,16162612025,2755,2755,2760,2755,4187
20230718,141500,16151059780,2755,2755,2755,2750,9105
20230718,141400,16125990565,2760,2760,2760,2760,1
20230718,141300,16125987805,2760,2765,2765,2760,3586
20230718,141200,16116088825,2765,2760,2765,2760,3678
20230718,141100,16105937485,2760,2755,2760,2755,1646
20230718,141000,16101401690,2755,2760,2760,2750,1494
20230718,140900,16097285800,2755,2760,2760,2755,2037
20230718,140800,16091673850,2755,2760,2760,2755,1652
20230718,140700,16087122580,2760,2760,2760,2755,3675
20230718,140600,16076996925,2760,2760,2760,2760,1561
20230718,140500,16072688565,2760,2755,2760,2750,5821
20230718,140400,16056654780,2755,2750,2755,2750,1156
20230718,140300,16053473210,2755,2755,2755,2750,10812
20230718,140200,16023690050,2755,2760,2760,2755,2362
20230718,140100,16017182680,2760,2755,2760,2755,720
20230718,140000,16015199005,2760,2765,2765,2760,5291
20230718,135900,16000595585,2765,2765,2765,2760,1560
20230718,135800,15996282285,2770,2760,2770,2760,3682
20230718,135700,15986116935,2760,2765,2765,2760,4183
20230718,135600,15974568090,2765,2765,2765,2765,976
20230718,135500,15971869450,2765,2760,2765,2760,4229
20230718,135400,15960196805,2760,2760,2760,2760,3389
20230718,135300,15950843165,2765,2760,2765,2755,6890
20230718,135200,15931829115,2765,2765,2770,2765,3918
20230718,135100,15920995840,2765,2765,2770,2765,7108
20230718,135000,15901325685,2760,2765,2765,2760,2680
20230718,134900,15893925660,2770,2765,2770,2760,9260
20230718,134800,15868299815,2765,2765,2765,2760,7962
20230718,134700,15846309455,2765,2765,2770,2760,12874
20230718,134600,15810718080,2770,2775,2775,2765,7803
20230718,134500,15789093190,2775,2770,2775,2770,2742
20230718,134400,15781488175,2770,2770,2775,2770,3594
20230718,134300,15771532750,2770,2770,2770,2765,1395
20230718,134200,15767673610,2770,2770,2775,2765,21959
20230718,134100,15706793950,2770,2770,2775,2765,2018
20230718,134000,15701207515,2770,2765,2775,2765,10210
20230718,133900,15672937705,2765,2765,2775,2765,6153
20230718,133800,15655924650,2765,2760,2775,2760,5098
20230718,133700,15641799385,2770,2760,2770,2760,11767
20230718,133600,15609244715,2755,2755,2760,2750,9649
20230718,133500,15582640125,2755,2750,2755,2745,4409
20230718,133400,15570510655,2750,2745,2750,2745,6688
20230718,133300,15552146810,2745,2745,2745,2740,33017
20230718,133200,15461523340,2745,2745,2745,2740,1677
20230718,133100,15456920560,2740,2745,2745,2740,3811
20230718,133000,15446477870,2740,2740,2745,2740,3322
20230718,132900,15437375215,2745,2750,2750,2740,4401
20230718,132800,15425309280,2750,2745,2750,2740,1753
20230718,132700,15420497420,2745,2745,2745,2740,2241
20230718,132600,15414350545,2745,2740,2745,2735,27659
20230718,132500,15338563595,2740,2745,2750,2740,4712
20230718,132400,15325642595,2750,2750,2755,2745,31005
20230718,132300,15240440725,2750,2755,2755,2750,4199
20230718,132200,15228891375,2755,2755,2755,2750,1202
20230718,132100,15225584855,2755,2755,2760,2750,5887
20230718,132000,15209381190,2755,2755,2760,2750,1937
20230718,131900,15204052935,2760,2760,2760,2750,3339
20230718,131800,15194855780,2755,2755,2755,2750,1394
20230718,131700,15191015895,2755,2755,2755,2750,10679
20230718,131600,15161625660,2755,2750,2755,2750,6141
20230718,131500,15144717255,2750,2755,2760,2750,11457
20230718,131400,15113203740,2755,2750,2760,2750,15176
20230718,131300,15071390345,2755,2765,2765,2755,12476
20230718,131200,15037018740,2765,2760,2765,2755,14157
20230718,131100,14997945885,2765,2765,2770,2760,6389
20230718,131000,14980279085,2765,2765,2770,2760,10903
20230718,130900,14950142655,2770,2765,2770,2765,10705
20230718,130800,14920541780,2765,2770,2775,2765,24339
20230718,130700,14853122385,2775,2770,2775,2770,2468
20230718,130600,14846285520,2775,2775,2775,2770,20972
20230718,130500,14788088250,2780,2780,2780,2775,820
20230718,130400,14785811680,2780,2780,2780,2775,1051
20230718,130300,14782890150,2780,2785,2785,2780,6400
20230718,130200,14765096640,2785,2785,2785,2780,18
20230718,130100,14765046530,2780,2775,2780,2775,5302
20230718,130000,14750318165,2775,2780,2780,2775,385
20230718,125900,14749249615,2775,2780,2780,2775,2759
20230718,125800,14741590865,2780,2775,2780,2775,562
20230718,125700,14740029060,2775,2785,2785,2775,6367
20230718,125600,14722323800,2780,2780,2780,2775,2031
20230718,125500,14716677770,2780,2785,2785,2780,7192
20230718,125400,14696682815,2780,2785,2785,2780,2159
20230718,125300,14690675045,2785,2780,2785,2780,359
20230718,125200,14689676505,2780,2780,2785,2780,2347
20230718,125100,14683151835,2780,2775,2780,2775,5008
20230718,125000,14669250940,2775,2785,2785,2775,2155
20230718,124900,14663261175,2780,2775,2780,2770,6770
20230718,124800,14644460785,2775,2770,2775,2770,5304
20230718,124700,14629764690,2770,2775,2780,2770,5438
20230718,124600,14614692720,2775,2785,2785,2775,25094
20230718,124500,14544980645,2780,2780,2785,2780,5771
20230718,124400,14528937175,2785,2785,2785,2780,5041
20230718,124300,14514916670,2785,2785,2785,2780,324
20230718,124200,14514014430,2785,2785,2790,2785,1895
20230718,124100,14508736840,2785,2780,2785,2780,4225
20230718,124000,14496970265,2785,2785,2785,2780,722
20230718,123900,14494960365,2785,2785,2790,2785,3136
20230718,123800,14486226570,2790,2785,2790,2785,695
20230718,123700,14484290990,2785,2785,2785,2780,2296
20230718,123600,14477896635,2785,2785,2785,2785,4114
20230718,123500,14466439145,2785,2785,2785,2780,1568
20230718,123400,14462079695,2785,2785,2785,2780,8338
20230718,123300,14438881900,2785,2790,2790,2785,4104
20230718,123200,14427439800,2790,2780,2790,2780,2233
20230718,123100,14421220830,2780,2785,2785,2780,3111
20230718,123000,14412568345,2785,2780,2785,2780,2565
20230718,122900,14405436295,2785,2790,2790,2780,1481
20230718,122800,14401311860,2785,2785,2790,2780,4897
20230718,122700,14387682380,2790,2785,2790,2785,797
20230718,122600,14385461285,2790,2785,2790,2785,1666
20230718,122500,14380821420,2785,2785,2790,2780,5207
20230718,122400,14366322260,2790,2790,2790,2785,225
20230718,122300,14365695000,2780,2790,2790,2780,1981
20230718,122200,14360175345,2785,2785,2785,2780,6265
20230718,122100,14342751145,2790,2785,2790,2780,3686
20230718,122000,14332495665,2785,2785,2785,2780,1550
20230718,121900,14328180515,2780,2785,2785,2780,1183
20230718,121800,14324888210,2785,2785,2785,2780,1897
20230718,121700,14319609605,2785,2780,2785,2780,318
20230718,121600,14318724990,2780,2785,2785,2780,1151
20230718,121500,14315519555,2785,2795,2795,2785,6701
20230718,121400,14296816865,2795,2795,2795,2790,1754
20230718,121300,14291920940,2795,2790,2795,2790,221
20230718,121200,14291303265,2795,2795,2795,2790,784
20230718,121100,14289115630,2795,2790,2795,2790,1335
20230718,121000,14285384490,2795,2790,2795,2780,991
20230718,120900,14282619845,2780,2790,2790,2780,3599
20230718,120800,14272581645,2790,2780,2790,2770,14929
20230718,120700,14231120720,2790,2780,2790,2780,24
20230718,120600,14231053875,2780,2780,2780,2780,4331
20230718,120500,14219013695,2780,2785,2790,2780,17970
20230718,120400,14169015310,2790,2785,2790,2785,484
20230718,120300,14167667340,2790,2790,2790,2785,360
20230718,120200,14166664665,2790,2795,2795,2790,5437
20230718,120100,14151495010,2795,2795,2795,2790,2075
20230718,120000,14145704695,2795,2795,2795,2790,1610
20230718,115900,14141206545,2790,2795,2795,2790,5821
20230718,115800,14124965855,2795,2790,2795,2790,2360
20230718,115700,14118378475,2785,2790,2795,2785,2614
20230718,115600,14111086280,2795,2785,2795,2785,3305
20230718,115500,14101871260,2790,2790,2795,2790,4289
20230718,115400,14089904940,2790,2790,2795,2785,8033
20230718,115300,14067522965,2790,2795,2795,2785,4021
20230718,115200,14056321380,2795,2790,2795,2785,2018
20230718,115100,14050691110,2790,2795,2795,2785,510
20230718,115000,14049268695,2785,2790,2795,2785,1516
20230718,114900,14045040665,2790,2790,2795,2790,2145
20230718,114800,14039049495,2790,2790,2790,2780,7318
20230718,114700,14018668075,2790,2790,2795,2785,9627
20230718,114600,13991809675,2800,2800,2800,2800,154
20230718,114500,13991378475,2800,2795,2800,2790,1389
20230718,114400,13987501870,2795,2795,2800,2795,9052
20230718,114300,13962181280,2795,2795,2800,2790,7234
20230718,114200,13941964790,2800,2800,2800,2795,1706
20230718,114100,13937193430,2800,2795,2800,2790,1276
20230718,114000,13933622380,2800,2795,2800,2785,5074
20230718,113900,13919442800,2795,2795,2800,2790,21080
20230718,113800,13860606555,2795,2795,2795,2790,5468
20230718,113700,13845334405,2795,2790,2795,2790,7301
20230718,113600,13824944480,2790,2785,2790,2785,2419
20230718,113500,13818205735,2790,2795,2795,2790,4752
20230718,113400,13804937655,2790,2790,2795,2790,591
20230718,113300,13803287985,2790,2780,2790,2780,5168
20230718,113200,13788890075,2780,2780,2785,2780,2567
20230718,113100,13781753745,2780,2775,2780,2775,6086
20230718,113000,13764857100,2780,2780,2790,2770,9952
20230718,112900,13737235680,2780,2795,2795,2780,18365
20230718,112800,13686118025,2795,2790,2795,2790,911
20230718,112700,13683575400,2790,2790,2790,2785,2883
20230718,112600,13675532950,2790,2790,2790,2785,310
20230718,112500,13674668125,2785,2790,2790,2785,9567
20230718,112400,13648018745,2790,2795,2795,2790,11389
20230718,112300,13616242815,2790,2795,2800,2790,4202
20230718,112200,13604513825,2795,2800,2805,2795,11056
20230718,112100,13573607185,2800,2795,2805,2795,22695
20230718,112000,13510061875,2800,2790,2800,2790,23292
20230718,111900,13444953715,2790,2785,2790,2785,8369
20230718,111800,13421618700,2780,2785,2790,2780,9587
20230718,111700,13394937265,2785,2780,2785,2780,9590
20230718,111600,13368242035,2775,2775,2780,2770,8658
20230718,111500,13344189890,2775,2770,2780,2765,7613
20230718,111400,13323067480,2775,2780,2780,2760,26372
20230718,111300,13249864000,2780,2765,2780,2765,13852
20230718,111200,13211413300,2765,2765,2770,2760,8352
20230718,111100,13188296595,2765,2760,2770,2755,12577
20230718,111000,13153565305,2755,2750,2760,2750,12573
20230718,110900,13118890175,2755,2750,2755,2745,8435
20230718,110800,13095682905,2750,2745,2755,2745,16253
20230718,110700,13051029135,2745,2750,2755,2735,56614
20230718,110600,12895961785,2750,2755,2760,2745,76158
20230718,110500,12686733630,2755,2760,2760,2750,22521
20230718,110400,12624759985,2760,2765,2765,2755,21427
20230718,110300,12565664305,2760,2765,2765,2760,3885
20230718,110200,12554941625,2765,2760,2765,2760,5344
20230718,110100,12540191535,2755,2760,2765,2755,23196
20230718,110000,12476234630,2765,2775,2775,2755,60878
20230718,105900,12307946660,2770,2780,2780,2770,18268
20230718,105800,12257266510,2785,2780,2785,2775,19714
20230718,105700,12202422065,2780,2775,2785,2770,26127
20230718,105600,12129840600,2770,2770,2780,2750,68379
20230718,105500,11941377335,2765,2790,2790,2750,155756
20230718,105400,11511227255,2790,2790,2795,2780,21982
20230718,105300,11449988020,2790,2795,2800,2785,20023
20230718,105200,11394100535,2795,2800,2800,2795,4292
20230718,105100,11382096825,2795,2800,2800,2795,13352
20230718,105000,11344766640,2800,2800,2800,2795,1113
20230718,104900,11341652865,2795,2790,2800,2790,5379
20230718,104800,11326614890,2795,2790,2795,2785,10212
20230718,104700,11298122915,2795,2795,2795,2790,5679
20230718,104600,11282262705,2795,2790,2795,2775,11459
20230718,104500,11250356235,2770,2800,2810,2770,107361
20230718,104400,10951567495,2800,2805,2810,2795,32881
20230718,104300,10859457310,2800,2805,2805,2800,4289
20230718,104200,10847427025,2800,2805,2810,2800,14779
20230718,104100,10806030390,2800,2805,2805,2800,8329
20230718,104000,10782675650,2805,2810,2810,2805,4015
20230718,103900,10771411675,2810,2805,2810,2800,12195
20230718,103800,10737220930,2805,2815,2815,2805,2067
20230718,103700,10731421210,2800,2815,2820,2800,32417
20230718,103600,10640418560,2820,2815,2820,2815,2843
20230718,103500,10632415450,2820,2815,2820,2815,1471
20230718,103400,10628271155,2815,2815,2815,2815,1460
20230718,103300,10624161255,2820,2810,2820,2810,2918
20230718,103200,10615946730,2815,2820,2820,2815,9447
20230718,103100,10589348425,2815,2820,2820,2815,765
20230718,103000,10587193140,2820,2810,2820,2810,4092
20230718,102900,10575663245,2815,2820,2820,2815,9768
20230718,102800,10548164480,2820,2825,2830,2815,29157
20230718,102700,10465892590,2825,2830,2835,2825,12458
20230718,102600,10430633955,2835,2835,2835,2830,1744
20230718,102500,10425690460,2835,2830,2835,2830,1016
20230718,102400,10422811195,2830,2830,2835,2830,10442
20230718,102300,10393253425,2825,2825,2825,2820,4606
20230718,102200,10380241555,2820,2820,2820,2820,4005
20230718,102100,10368947455,2820,2815,2820,2815,8514
20230718,102000,10344961540,2815,2815,2815,2810,11840
20230718,101900,10311634225,2815,2810,2815,2810,8360
20230718,101800,10288125910,2810,2815,2815,2810,1943
20230718,101700,10282662680,2815,2810,2820,2810,5273
20230718,101600,10267836155,2810,2815,2820,2810,3638
20230718,101500,10257595185,2815,2815,2825,2815,6599
20230718,101400,10238978785,2810,2805,2815,2800,9237
20230718,101300,10213062995,2805,2815,2840,2805,92896
20230718,101200,9950337330,2810,2790,2810,2785,31725
20230718,101100,9861636425,2785,2790,2795,2780,27429
20230718,101000,9785198335,2795,2795,2800,2790,39675
20230718,100900,9674423780,2800,2800,2805,2795,27838
20230718,100800,9596550990,2800,2805,2805,2800,17206
20230718,100700,9548363370,2805,2800,2805,2800,24660
20230718,100600,9479309900,2805,2805,2805,2800,16285
20230718,100500,9433646225,2805,2810,2815,2805,15673
20230718,100400,9389657090,2810,2815,2815,2810,6615
20230718,100300,9371047215,2815,2810,2820,2805,11195
20230718,100200,9339543285,2810,2820,2825,2805,62666
20230718,100100,9163154480,2820,2825,2825,2820,7317
20230718,100000,9142508400,2825,2830,2830,2825,9854
20230718,095900,9114665640,2830,2830,2835,2825,1704
20230718,095800,9109845755,2830,2830,2835,2825,6664
20230718,095700,9090981395,2835,2830,2835,2825,5447
20230718,095600,9075564505,2830,2835,2835,2825,4466
20230718,095500,9062925670,2835,2820,2835,2820,8898
20230718,095400,9037758005,2820,2825,2830,2820,6865
20230718,095300,9018384950,2825,2825,2825,2820,5410
20230718,095200,9003124475,2825,2820,2825,2820,6852
20230718,095100,8983779330,2825,2820,2830,2820,3318
20230718,095000,8974410675,2820,2830,2830,2815,34969
20230718,094900,8875768260,2830,2835,2840,2830,29246
20230718,094800,8792933185,2835,2835,2840,2835,13701
20230718,094700,8754071625,2835,2820,2840,2820,22945
20230718,094600,8689098770,2820,2825,2825,2820,16569
20230718,094500,8642347210,2825,2825,2830,2820,22826
20230718,094400,8577863740,2825,2835,2835,2820,14948
20230718,094300,8535597825,2835,2830,2835,2825,8525
20230718,094200,8511469330,2830,2835,2835,2830,10949
20230718,094100,8480463155,2830,2830,2835,2825,18113
20230718,094000,8429182685,2830,2825,2830,2820,6693
20230718,093900,8410281825,2820,2820,2825,2815,6525
20230718,093800,8391884935,2820,2815,2820,2810,8046
20230718,093700,8369235915,2815,2820,2820,2810,14123
20230718,093600,8329481680,2820,2820,2825,2815,13805
20230718,093500,8290575710,2815,2815,2825,2810,18966
20230718,093400,8237189920,2815,2820,2820,2810,17499
20230718,093300,8187940825,2820,2815,2825,2810,15227
20230718,093200,8145066715,2815,2815,2820,2810,5341
20230718,093100,8130028360,2815,2810,2815,2810,12737
20230718,093000,8094199125,2815,2815,2815,2810,11786
20230718,092900,8061041760,2815,2805,2820,2800,33068
20230718,092800,7968227560,2805,2820,2825,2800,64294
20230718,092700,7787410735,2815,2830,2830,2815,58616
20230718,092600,7622112175,2830,2830,2835,2820,37521
20230718,092500,7515978555,2825,2850,2855,2825,64898
20230718,092400,7331812670,2850,2835,2850,2830,43441
20230718,092300,7208259960,2830,2825,2830,2820,29049
20230718,092200,7126165760,2835,2835,2840,2820,69392
20230718,092100,6929833435,2840,2820,2845,2810,110621
20230718,092000,6617731450,2820,2790,2830,2780,120800
20230718,091900,6279559485,2790,2780,2795,2770,276704
20230718,091800,5511006520,2780,2835,2840,2765,225376
20230718,091700,4878636960,2835,2855,2855,2825,221113
20230718,091600,4252608435,2850,2855,2855,2835,87678
20230718,091500,4002976130,2850,2880,2880,2830,186388
20230718,091400,3471310975,2880,2885,2890,2870,73120
20230718,091300,3260674715,2890,2885,2890,2880,38894
20230718,091200,3148482550,2885,2900,2905,2885,61344
20230718,091100,2971096370,2905,2900,2910,2895,91048
20230718,091000,2707031660,2895,2925,2935,2880,174224
20230718,090900,2201584070,2935,2970,2970,2925,165207
20230718,090800,1716205010,2970,2985,2985,2965,33922
20230718,090700,1615199260,2980,2950,2985,2950,136171
20230718,090600,1211676505,2950,2955,2960,2945,46664
20230718,090500,1073891555,2960,2970,2975,2940,81966
20230718,090400,831429555,2970,2975,2995,2970,34699
20230718,090300,728156385,2980,3010,3015,2975,79799
20230718,090200,489234625,3010,3035,3035,3010,52723
20230718,090100,330086610,3035,3020,3045,3020,35650
20230718,090000,222186055,3025,3035,3040,3020,68503