KissMeData/438580/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,210500,90730425,2530,2530,2530,2530,590
20230718,210400,90730425,2530,2530,2530,2530,0
20230718,210300,90730425,2530,2530,2530,2530,0
20230718,210200,90730425,2530,2530,2530,2530,0
20230718,210100,90730425,2530,2530,2530,2530,0
20230718,210000,90730425,2530,2530,2530,2530,0
20230718,205900,90730425,2530,2530,2530,2530,0
20230718,205800,90730425,2530,2530,2530,2530,0
20230718,205700,90730425,2530,2530,2530,2530,0
20230718,205600,90730425,2530,2530,2530,2530,0
20230718,205500,90730425,2530,2530,2530,2530,0
20230718,205400,90730425,2530,2530,2530,2530,0
20230718,205300,90730425,2530,2530,2530,2530,0
20230718,205200,90730425,2530,2530,2530,2530,0
20230718,205100,90730425,2530,2530,2530,2530,0
20230718,205000,90730425,2530,2530,2530,2530,0
20230718,204900,90730425,2530,2530,2530,2530,0
20230718,204800,90730425,2530,2530,2530,2530,0
20230718,204700,90730425,2530,2530,2530,2530,0
20230718,204600,90730425,2530,2530,2530,2530,0
20230718,204500,90730425,2530,2530,2530,2530,0
20230718,204400,90730425,2530,2530,2530,2530,0
20230718,204300,90730425,2530,2530,2530,2530,0
20230718,204200,90730425,2530,2530,2530,2530,0
20230718,204100,90730425,2530,2530,2530,2530,0
20230718,204000,90730425,2530,2530,2530,2530,0
20230718,203900,90730425,2530,2530,2530,2530,0
20230718,203800,90730425,2530,2530,2530,2530,0
20230718,203700,90730425,2530,2530,2530,2530,0
20230718,203600,90730425,2530,2530,2530,2530,0
20230718,203500,90730425,2530,2530,2530,2530,590
20230718,203400,90730425,2530,2530,2530,2530,0
20230718,203300,90730425,2530,2530,2530,2530,0
20230718,203200,90730425,2530,2530,2530,2530,0
20230718,203100,90730425,2530,2530,2530,2530,0
20230718,203000,90730425,2530,2530,2530,2530,0
20230718,202900,90730425,2530,2530,2530,2530,0
20230718,202800,90730425,2530,2530,2530,2530,0
20230718,202700,90730425,2530,2530,2530,2530,0
20230718,202600,90730425,2530,2530,2530,2530,0
20230718,202500,90730425,2530,2530,2530,2530,0
20230718,202400,90730425,2530,2530,2530,2530,0
20230718,202300,90730425,2530,2530,2530,2530,0
20230718,202200,90730425,2530,2530,2530,2530,0
20230718,202100,90730425,2530,2530,2530,2530,0
20230718,202000,90730425,2530,2530,2530,2530,0
20230718,201900,90730425,2530,2530,2530,2530,0
20230718,201800,90730425,2530,2530,2530,2530,0
20230718,201700,90730425,2530,2530,2530,2530,0
20230718,201600,90730425,2530,2530,2530,2530,0
20230718,201500,90730425,2530,2530,2530,2530,0
20230718,201400,90730425,2530,2530,2530,2530,0
20230718,201300,90730425,2530,2530,2530,2530,0
20230718,201200,90730425,2530,2530,2530,2530,0
20230718,201100,90730425,2530,2530,2530,2530,0
20230718,201000,90730425,2530,2530,2530,2530,0
20230718,200900,90730425,2530,2530,2530,2530,0
20230718,200800,90730425,2530,2530,2530,2530,0
20230718,200700,90730425,2530,2530,2530,2530,0
20230718,200600,90730425,2530,2530,2530,2530,0
20230718,200500,90730425,2530,2530,2530,2530,590
20230718,200400,90730425,2530,2530,2530,2530,0
20230718,200300,90730425,2530,2530,2530,2530,0
20230718,200200,90730425,2530,2530,2530,2530,0
20230718,200100,90730425,2530,2530,2530,2530,0
20230718,200000,90730425,2530,2530,2530,2530,0
20230718,195900,90730425,2530,2530,2530,2530,0
20230718,195800,90730425,2530,2530,2530,2530,0
20230718,195700,90730425,2530,2530,2530,2530,0
20230718,195600,90730425,2530,2530,2530,2530,0
20230718,195500,90730425,2530,2530,2530,2530,0
20230718,195400,90730425,2530,2530,2530,2530,0
20230718,195300,90730425,2530,2530,2530,2530,0
20230718,195200,90730425,2530,2530,2530,2530,0
20230718,195100,90730425,2530,2530,2530,2530,0
20230718,195000,90730425,2530,2530,2530,2530,0
20230718,194900,90730425,2530,2530,2530,2530,0
20230718,194800,90730425,2530,2530,2530,2530,0
20230718,194700,90730425,2530,2530,2530,2530,0
20230718,194600,90730425,2530,2530,2530,2530,0
20230718,194500,90730425,2530,2530,2530,2530,0
20230718,194400,90730425,2530,2530,2530,2530,0
20230718,194300,90730425,2530,2530,2530,2530,0
20230718,194200,90730425,2530,2530,2530,2530,0
20230718,194100,90730425,2530,2530,2530,2530,0
20230718,194000,90730425,2530,2530,2530,2530,0
20230718,193900,90730425,2530,2530,2530,2530,0
20230718,193800,90730425,2530,2530,2530,2530,0
20230718,193700,90730425,2530,2530,2530,2530,0
20230718,193600,90730425,2530,2530,2530,2530,0
20230718,193500,90730425,2530,2530,2530,2530,590
20230718,193400,90730425,2530,2530,2530,2530,0
20230718,193300,90730425,2530,2530,2530,2530,0
20230718,193200,90730425,2530,2530,2530,2530,0
20230718,193100,90730425,2530,2530,2530,2530,0
20230718,193000,90730425,2530,2530,2530,2530,0
20230718,192900,90730425,2530,2530,2530,2530,0
20230718,192800,90730425,2530,2530,2530,2530,0
20230718,192700,90730425,2530,2530,2530,2530,0
20230718,192600,90730425,2530,2530,2530,2530,0
20230718,192500,90730425,2530,2530,2530,2530,0
20230718,192400,90730425,2530,2530,2530,2530,0
20230718,192300,90730425,2530,2530,2530,2530,0
20230718,192200,90730425,2530,2530,2530,2530,0
20230718,192100,90730425,2530,2530,2530,2530,0
20230718,192000,90730425,2530,2530,2530,2530,0
20230718,191900,90730425,2530,2530,2530,2530,0
20230718,191800,90730425,2530,2530,2530,2530,0
20230718,191700,90730425,2530,2530,2530,2530,0
20230718,191600,90730425,2530,2530,2530,2530,0
20230718,191500,90730425,2530,2530,2530,2530,0
20230718,191400,90730425,2530,2530,2530,2530,0
20230718,191300,90730425,2530,2530,2530,2530,0
20230718,191200,90730425,2530,2530,2530,2530,0
20230718,191100,90730425,2530,2530,2530,2530,0
20230718,191000,90730425,2530,2530,2530,2530,0
20230718,190900,90730425,2530,2530,2530,2530,0
20230718,190800,90730425,2530,2530,2530,2530,0
20230718,190700,90730425,2530,2530,2530,2530,0
20230718,190600,90730425,2530,2530,2530,2530,0
20230718,190500,90730425,2530,2530,2530,2530,590
20230718,190400,90730425,2530,2530,2530,2530,0
20230718,190300,90730425,2530,2530,2530,2530,0
20230718,190200,90730425,2530,2530,2530,2530,0
20230718,190100,90730425,2530,2530,2530,2530,0
20230718,190000,90730425,2530,2530,2530,2530,0
20230718,185900,90730425,2530,2530,2530,2530,0
20230718,185800,90730425,2530,2530,2530,2530,0
20230718,185700,90730425,2530,2530,2530,2530,0
20230718,185600,90730425,2530,2530,2530,2530,0
20230718,185500,90730425,2530,2530,2530,2530,0
20230718,185400,90730425,2530,2530,2530,2530,0
20230718,185300,90730425,2530,2530,2530,2530,0
20230718,185200,90730425,2530,2530,2530,2530,0
20230718,185100,90730425,2530,2530,2530,2530,0
20230718,185000,90730425,2530,2530,2530,2530,0
20230718,184900,90730425,2530,2530,2530,2530,0
20230718,184800,90730425,2530,2530,2530,2530,0
20230718,184700,90730425,2530,2530,2530,2530,0
20230718,184600,90730425,2530,2530,2530,2530,0
20230718,184500,90730425,2530,2530,2530,2530,0
20230718,184400,90730425,2530,2530,2530,2530,0
20230718,184300,90730425,2530,2530,2530,2530,0
20230718,184200,90730425,2530,2530,2530,2530,0
20230718,184100,90730425,2530,2530,2530,2530,0
20230718,184000,90730425,2530,2530,2530,2530,0
20230718,183900,90730425,2530,2530,2530,2530,0
20230718,183800,90730425,2530,2530,2530,2530,0
20230718,183700,90730425,2530,2530,2530,2530,0
20230718,183600,90730425,2530,2530,2530,2530,0
20230718,183500,90730425,2530,2530,2530,2530,590
20230718,183400,90730425,2530,2530,2530,2530,0
20230718,183300,90730425,2530,2530,2530,2530,0
20230718,183200,90730425,2530,2530,2530,2530,0
20230718,183100,90730425,2530,2530,2530,2530,0
20230718,183000,90730425,2530,2530,2530,2530,0
20230718,182900,90730425,2530,2530,2530,2530,0
20230718,182800,90730425,2530,2530,2530,2530,0
20230718,182700,90730425,2530,2530,2530,2530,0
20230718,182600,90730425,2530,2530,2530,2530,0
20230718,182500,90730425,2530,2530,2530,2530,0
20230718,182400,90730425,2530,2530,2530,2530,0
20230718,182300,90730425,2530,2530,2530,2530,0
20230718,182200,90730425,2530,2530,2530,2530,0
20230718,182100,90730425,2530,2530,2530,2530,0
20230718,182000,90730425,2530,2530,2530,2530,0
20230718,181900,90730425,2530,2530,2530,2530,0
20230718,181800,90730425,2530,2530,2530,2530,0
20230718,181700,90730425,2530,2530,2530,2530,0
20230718,181600,90730425,2530,2530,2530,2530,0
20230718,181500,90730425,2530,2530,2530,2530,0
20230718,181400,90730425,2530,2530,2530,2530,0
20230718,181300,90730425,2530,2530,2530,2530,0
20230718,181200,90730425,2530,2530,2530,2530,0
20230718,181100,90730425,2530,2530,2530,2530,0
20230718,181000,90730425,2530,2530,2530,2530,0
20230718,180900,90730425,2530,2530,2530,2530,0
20230718,180800,90730425,2530,2530,2530,2530,0
20230718,180700,90730425,2530,2530,2530,2530,0
20230718,180600,90730425,2530,2530,2530,2530,0
20230718,180500,90730425,2530,2530,2530,2530,590
20230718,180400,90730425,2530,2530,2530,2530,0
20230718,180300,90730425,2530,2530,2530,2530,0
20230718,180200,90730425,2530,2530,2530,2530,0
20230718,180100,90730425,2530,2530,2530,2530,0
20230718,180000,90730425,2530,2530,2530,2530,0
20230718,175900,90730425,2530,2530,2530,2530,0
20230718,175800,90730425,2530,2530,2530,2530,0
20230718,175700,90730425,2530,2530,2530,2530,0
20230718,175600,90730425,2530,2530,2530,2530,0
20230718,175500,90730425,2530,2530,2530,2530,0
20230718,175400,90730425,2530,2530,2530,2530,0
20230718,175300,90730425,2530,2530,2530,2530,0
20230718,175200,90730425,2530,2530,2530,2530,0
20230718,175100,90730425,2530,2530,2530,2530,0
20230718,175000,90730425,2530,2530,2530,2530,0
20230718,174900,90730425,2530,2530,2530,2530,0
20230718,174800,90730425,2530,2530,2530,2530,0
20230718,174700,90730425,2530,2530,2530,2530,0
20230718,174600,90730425,2530,2530,2530,2530,0
20230718,174500,90730425,2530,2530,2530,2530,0
20230718,174400,90730425,2530,2530,2530,2530,0
20230718,174300,90730425,2530,2530,2530,2530,0
20230718,174200,90730425,2530,2530,2530,2530,0
20230718,174100,90730425,2530,2530,2530,2530,0
20230718,174000,90730425,2530,2530,2530,2530,0
20230718,173900,90730425,2530,2530,2530,2530,0
20230718,173800,90730425,2530,2530,2530,2530,0
20230718,173700,90730425,2530,2530,2530,2530,0
20230718,173600,90730425,2530,2530,2530,2530,0
20230718,173500,90730425,2530,2530,2530,2530,590
20230718,173400,90730425,2530,2530,2530,2530,0
20230718,173300,90730425,2530,2530,2530,2530,0
20230718,173200,90730425,2530,2530,2530,2530,0
20230718,173100,90730425,2530,2530,2530,2530,0
20230718,173000,90730425,2530,2530,2530,2530,0
20230718,172900,90730425,2530,2530,2530,2530,0
20230718,172800,90730425,2530,2530,2530,2530,0
20230718,172700,90730425,2530,2530,2530,2530,0
20230718,172600,90730425,2530,2530,2530,2530,0
20230718,172500,90730425,2530,2530,2530,2530,0
20230718,172400,90730425,2530,2530,2530,2530,0
20230718,172300,90730425,2530,2530,2530,2530,0
20230718,172200,90730425,2530,2530,2530,2530,0
20230718,172100,90730425,2530,2530,2530,2530,0
20230718,172000,90730425,2530,2530,2530,2530,0
20230718,171900,90730425,2530,2530,2530,2530,0
20230718,171800,90730425,2530,2530,2530,2530,0
20230718,171700,90730425,2530,2530,2530,2530,0
20230718,171600,90730425,2530,2530,2530,2530,0
20230718,171500,90730425,2530,2530,2530,2530,0
20230718,171400,90730425,2530,2530,2530,2530,0
20230718,171300,90730425,2530,2530,2530,2530,0
20230718,171200,90730425,2530,2530,2530,2530,0
20230718,171100,90730425,2530,2530,2530,2530,0
20230718,171000,90730425,2530,2530,2530,2530,0
20230718,170900,90730425,2530,2530,2530,2530,0
20230718,170800,90730425,2530,2530,2530,2530,0
20230718,170700,90730425,2530,2530,2530,2530,0
20230718,170600,90730425,2530,2530,2530,2530,0
20230718,170500,90730425,2530,2530,2530,2530,590
20230718,170400,90730425,2530,2530,2530,2530,0
20230718,170300,90730425,2530,2530,2530,2530,0
20230718,170200,90730425,2530,2530,2530,2530,0
20230718,170100,90730425,2530,2530,2530,2530,0
20230718,170000,90730425,2530,2530,2530,2530,0
20230718,165900,90730425,2530,2530,2530,2530,0
20230718,165800,90730425,2530,2530,2530,2530,0
20230718,165700,90730425,2530,2530,2530,2530,0
20230718,165600,90730425,2530,2530,2530,2530,0
20230718,165500,90730425,2530,2530,2530,2530,0
20230718,165400,90730425,2530,2530,2530,2530,0
20230718,165300,90730425,2530,2530,2530,2530,0
20230718,165200,90730425,2530,2530,2530,2530,0
20230718,165100,90730425,2530,2530,2530,2530,0
20230718,165000,90730425,2530,2530,2530,2530,0
20230718,164900,90730425,2530,2530,2530,2530,0
20230718,164800,90730425,2530,2530,2530,2530,0
20230718,164700,90730425,2530,2530,2530,2530,0
20230718,164600,90730425,2530,2530,2530,2530,0
20230718,164500,90730425,2530,2530,2530,2530,0
20230718,164400,90730425,2530,2530,2530,2530,0
20230718,164300,90730425,2530,2530,2530,2530,0
20230718,164200,90730425,2530,2530,2530,2530,0
20230718,164100,90730425,2530,2530,2530,2530,0
20230718,164000,90730425,2530,2530,2530,2530,0
20230718,163900,90730425,2530,2530,2530,2530,0
20230718,163800,90730425,2530,2530,2530,2530,0
20230718,163700,90730425,2530,2530,2530,2530,0
20230718,163600,90730425,2530,2530,2530,2530,0
20230718,163500,90730425,2530,2530,2530,2530,590
20230718,163400,90730425,2530,2530,2530,2530,0
20230718,163300,90730425,2530,2530,2530,2530,0
20230718,163200,90730425,2530,2530,2530,2530,0
20230718,163100,90730425,2530,2530,2530,2530,0
20230718,163000,90730425,2530,2530,2530,2530,0
20230718,162900,90730425,2530,2530,2530,2530,0
20230718,162800,90730425,2530,2530,2530,2530,0
20230718,162700,90730425,2530,2530,2530,2530,0
20230718,162600,90730425,2530,2530,2530,2530,0
20230718,162500,90730425,2530,2530,2530,2530,0
20230718,162400,90730425,2530,2530,2530,2530,0
20230718,162300,90730425,2530,2530,2530,2530,0
20230718,162200,90730425,2530,2530,2530,2530,0
20230718,162100,90730425,2530,2530,2530,2530,0
20230718,162000,90730425,2530,2530,2530,2530,0
20230718,161900,90730425,2530,2530,2530,2530,0
20230718,161800,90730425,2530,2530,2530,2530,0
20230718,161700,90730425,2530,2530,2530,2530,0
20230718,161600,90730425,2530,2530,2530,2530,0
20230718,161500,90730425,2530,2530,2530,2530,0
20230718,161400,90730425,2530,2530,2530,2530,0
20230718,161300,90730425,2530,2530,2530,2530,0
20230718,161200,90730425,2530,2530,2530,2530,0
20230718,161100,90730425,2530,2530,2530,2530,0
20230718,161000,90730425,2530,2530,2530,2530,0
20230718,160900,90730425,2530,2530,2530,2530,0
20230718,160800,90730425,2530,2530,2530,2530,0
20230718,160700,90730425,2530,2530,2530,2530,0
20230718,160600,90730425,2530,2530,2530,2530,0
20230718,160500,90730425,2530,2530,2530,2530,590
20230718,160400,90730425,2530,2530,2530,2530,0
20230718,160300,90730425,2530,2530,2530,2530,0
20230718,160200,90730425,2530,2530,2530,2530,0
20230718,160100,90730425,2530,2530,2530,2530,0
20230718,160000,90730425,2530,2530,2530,2530,0
20230718,155900,90730425,2530,2530,2530,2530,0
20230718,155800,90730425,2530,2530,2530,2530,0
20230718,155700,90730425,2530,2530,2530,2530,0
20230718,155600,90730425,2530,2530,2530,2530,0
20230718,155500,90730425,2530,2530,2530,2530,0
20230718,155400,90730425,2530,2530,2530,2530,0
20230718,155300,90730425,2530,2530,2530,2530,0
20230718,155200,90730425,2530,2530,2530,2530,0
20230718,155100,90730425,2530,2530,2530,2530,0
20230718,155000,90730425,2530,2530,2530,2530,0
20230718,154900,90730425,2530,2530,2530,2530,0
20230718,154800,90730425,2530,2530,2530,2530,0
20230718,154700,90730425,2530,2530,2530,2530,0
20230718,154600,90730425,2530,2530,2530,2530,0
20230718,154500,90730425,2530,2530,2530,2530,0
20230718,154400,90730425,2530,2530,2530,2530,0
20230718,154300,90730425,2530,2530,2530,2530,0
20230718,154200,90730425,2530,2530,2530,2530,0
20230718,154100,90730425,2530,2530,2530,2530,0
20230718,154000,90730425,2530,2530,2530,2530,0
20230718,153900,90730425,2530,2530,2530,2530,0
20230718,153800,90730425,2530,2530,2530,2530,0
20230718,153700,90730425,2530,2530,2530,2530,0
20230718,153600,90730425,2530,2530,2530,2530,0
20230718,153500,90730425,2530,2530,2530,2530,590
20230718,153400,90730425,2530,2530,2530,2530,0
20230718,153300,90730425,2530,2530,2530,2530,0
20230718,153200,90730425,2530,2530,2530,2530,0
20230718,153100,90730425,2530,2530,2530,2530,0
20230718,153000,90730425,2530,2530,2530,2530,590
20230718,152900,89237725,2500,2500,2500,2500,0
20230718,152800,89237725,2500,2500,2500,2500,0
20230718,152700,89237725,2500,2500,2500,2500,0
20230718,152600,89237725,2500,2500,2500,2500,0
20230718,152500,89237725,2500,2500,2500,2500,0
20230718,152400,89237725,2500,2500,2500,2500,0
20230718,152300,89237725,2500,2500,2500,2500,0
20230718,152200,89237725,2500,2500,2500,2500,0
20230718,152100,89237725,2500,2500,2500,2500,0
20230718,152000,89237725,2500,2500,2500,2500,0
20230718,151900,89237725,2500,2500,2500,2500,0
20230718,151800,89237725,2500,2500,2500,2500,4
20230718,151700,89227725,2495,2495,2495,2495,22
20230718,151600,89172835,2500,2500,2500,2500,0
20230718,151500,89172835,2500,2500,2500,2500,0
20230718,151400,89172835,2500,2500,2500,2500,0
20230718,151300,89172835,2500,2495,2500,2495,23
20230718,151200,89115445,2495,2495,2495,2495,0
20230718,151100,89115445,2495,2495,2495,2495,3000
20230718,151000,81630445,2495,2490,2495,2490,314
20230718,150900,80847120,2490,2490,2490,2490,0
20230718,150800,80847120,2490,2490,2490,2490,1
20230718,150700,80844630,2485,2485,2485,2485,0
20230718,150600,80844630,2485,2485,2485,2485,22
20230718,150500,80789960,2485,2485,2485,2485,23
20230718,150400,80732805,2485,2485,2485,2485,22
20230718,150300,80678135,2485,2485,2485,2485,22
20230718,150200,80623465,2485,2485,2485,2485,0
20230718,150100,80623465,2485,2480,2485,2480,41
20230718,150000,80521695,2485,2485,2485,2485,4
20230718,145900,80511755,2480,2485,2485,2480,23
20230718,145800,80454705,2490,2490,2490,2490,4
20230718,145700,80444745,2485,2485,2485,2485,45
20230718,145600,80332920,2485,2485,2485,2485,0
20230718,145500,80332920,2485,2485,2485,2485,23
20230718,145400,80275765,2485,2485,2485,2485,22
20230718,145300,80221095,2485,2485,2485,2485,22
20230718,145200,80166425,2485,2485,2485,2485,23
20230718,145100,80109270,2485,2485,2485,2485,22
20230718,145000,80054600,2485,2485,2485,2485,23
20230718,144900,79997445,2485,2485,2485,2485,0
20230718,144800,79997445,2485,2485,2485,2485,23
20230718,144700,79940290,2485,2485,2485,2485,22
20230718,144600,79885620,2485,2485,2485,2485,23
20230718,144500,79828465,2485,2485,2485,2485,0
20230718,144400,79828465,2485,2490,2490,2485,32
20230718,144300,79748900,2490,2490,2490,2490,0
20230718,144200,79748900,2490,2490,2490,2490,23
20230718,144100,79691630,2490,2490,2490,2490,22
20230718,144000,79636850,2490,2490,2490,2490,23
20230718,143900,79579580,2490,2490,2490,2490,23
20230718,143800,79522310,2495,2490,2495,2490,31
20230718,143700,79445075,2490,2490,2490,2490,23
20230718,143600,79387805,2490,2490,2490,2490,0
20230718,143500,79387805,2490,2490,2490,2490,23
20230718,143400,79330535,2490,2490,2490,2490,22
20230718,143300,79275755,2490,2490,2490,2490,22
20230718,143200,79220975,2490,2490,2490,2490,0
20230718,143100,79220975,2490,2490,2490,2490,45
20230718,143000,79108925,2490,2490,2490,2490,0
20230718,142900,79108925,2490,2490,2490,2490,23
20230718,142800,79051655,2495,2490,2495,2490,57
20230718,142700,78909555,2495,2495,2495,2495,1
20230718,142600,78907060,2490,2490,2490,2490,23
20230718,142500,78849790,2490,2490,2490,2490,22
20230718,142400,78795010,2490,2490,2490,2490,45
20230718,142300,78682960,2480,2480,2480,2480,0
20230718,142200,78682960,2480,2480,2480,2480,23
20230718,142100,78625920,2485,2485,2485,2485,22
20230718,142000,78571250,2485,2485,2485,2485,23
20230718,141900,78514095,2485,2485,2485,2485,0
20230718,141800,78514095,2485,2485,2485,2485,45
20230718,141700,78402270,2485,2485,2485,2485,0
20230718,141600,78402270,2485,2485,2485,2485,23
20230718,141500,78345115,2485,2485,2485,2485,45
20230718,141400,78233290,2485,2485,2485,2485,0
20230718,141300,78233290,2485,2485,2485,2485,22
20230718,141200,78178620,2485,2485,2485,2485,22
20230718,141100,78123950,2485,2485,2485,2485,23
20230718,141000,78066795,2485,2485,2485,2485,198
20230718,140900,77574765,2480,2480,2480,2480,23
20230718,140800,77517725,2480,2480,2480,2480,22
20230718,140700,77463165,2480,2480,2480,2480,23
20230718,140600,77406125,2480,2480,2480,2480,0
20230718,140500,77406125,2480,2480,2480,2480,23
20230718,140400,77349085,2480,2480,2480,2480,0
20230718,140300,77349085,2480,2480,2480,2480,23
20230718,140200,77292045,2480,2485,2485,2480,23
20230718,140100,77234905,2480,2480,2480,2480,0
20230718,140000,77234905,2480,2485,2485,2480,56
20230718,135900,77095915,2490,2485,2490,2485,145
20230718,135800,76734975,2480,2480,2480,2480,55
20230718,135700,76598575,2485,2485,2485,2485,0
20230718,135600,76598575,2485,2480,2485,2480,76
20230718,135500,76409995,2480,2475,2480,2475,73
20230718,135400,76229115,2475,2475,2475,2475,23
20230718,135300,76172190,2475,2475,2475,2475,32
20230718,135200,76092990,2475,2475,2475,2475,76
20230718,135100,75904890,2480,2475,2480,2475,24
20230718,135000,75845485,2475,2475,2475,2475,32
20230718,134900,75766285,2475,2475,2475,2475,45
20230718,134800,75654910,2475,2475,2475,2475,32
20230718,134700,75575710,2475,2475,2475,2475,55
20230718,134600,75439585,2475,2475,2475,2475,22
20230718,134500,75385135,2475,2475,2475,2475,55
20230718,134400,75249010,2475,2475,2475,2475,0
20230718,134300,75249010,2475,2475,2475,2475,55
20230718,134200,75112885,2475,2475,2475,2475,54
20230718,134100,74979235,2475,2475,2475,2475,23
20230718,134000,74922310,2475,2475,2475,2475,32
20230718,133900,74843110,2475,2475,2475,2475,45
20230718,133800,74731735,2475,2475,2475,2475,56
20230718,133700,74593135,2475,2475,2475,2475,33
20230718,133600,74511460,2475,2475,2475,2475,45
20230718,133500,74400085,2475,2475,2475,2475,32
20230718,133400,74320885,2475,2475,2475,2475,54
20230718,133300,74187235,2475,2475,2475,2475,22
20230718,133200,74132785,2475,2475,2475,2475,55
20230718,133100,73996660,2475,2475,2475,2475,0
20230718,133000,73996660,2475,2475,2475,2475,55
20230718,132900,73860535,2475,2475,2475,2475,54
20230718,132800,73726885,2475,2475,2475,2475,23
20230718,132700,73669960,2475,2475,2475,2475,55
20230718,132600,73533835,2475,2475,2475,2475,54
20230718,132500,73400185,2475,2475,2475,2475,23
20230718,132400,73343260,2475,2475,2475,2475,32
20230718,132300,73264060,2475,2475,2475,2475,45
20230718,132200,73152685,2475,2475,2475,2475,32
20230718,132100,73073485,2475,2475,2475,2475,55
20230718,132000,72937360,2475,2475,2475,2475,54
20230718,131900,72803710,2475,2475,2475,2475,23
20230718,131800,72746785,2480,2480,2480,2480,1
20230718,131700,72744305,2475,2475,2475,2475,56
20230718,131600,72605705,2475,2475,2475,2475,54
20230718,131500,72472055,2475,2475,2475,2475,23
20230718,131400,72415130,2475,2475,2475,2475,54
20230718,131300,72281480,2475,2475,2475,2475,54
20230718,131200,72147830,2475,2475,2475,2475,55
20230718,131100,72011705,2480,2480,2480,2480,1
20230718,131000,72009225,2475,2475,2475,2475,197
20230718,130900,71521650,2475,2475,2475,2475,32
20230718,130800,71442450,2475,2475,2475,2475,55
20230718,130700,71306325,2475,2475,2475,2475,54
20230718,130600,71172675,2475,2475,2475,2475,23
20230718,130500,71115750,2480,2475,2480,2475,54
20230718,130400,70981990,2475,2475,2475,2475,23
20230718,130300,70925065,2475,2480,2480,2475,32
20230718,130200,70845825,2475,2480,2480,2475,23
20230718,130100,70788890,2475,2480,2480,2475,55
20230718,130000,70652720,2480,2475,2480,2475,76
20230718,125900,70464510,2475,2475,2475,2475,33
20230718,125800,70382835,2475,2475,2475,2475,32
20230718,125700,70303635,2475,2475,2475,2475,23
20230718,125600,70246710,2475,2475,2475,2475,32
20230718,125500,70167510,2475,2480,2480,2475,55
20230718,125400,70031160,2480,2480,2480,2480,22
20230718,125300,69976600,2480,2480,2480,2480,54
20230718,125200,69842680,2480,2480,2480,2480,32
20230718,125100,69763320,2480,2480,2480,2480,23
20230718,125000,69706280,2480,2480,2485,2480,78
20230718,124900,69512835,2480,2480,2480,2480,0
20230718,124800,69512835,2480,2480,2480,2480,55
20230718,124700,69376435,2480,2480,2480,2480,54
20230718,124600,69242515,2480,2480,2480,2480,23
20230718,124500,69185475,2480,2480,2480,2480,32
20230718,124400,69106115,2480,2480,2480,2480,77
20230718,124300,68915155,2480,2480,2480,2480,0
20230718,124200,68915155,2480,2480,2480,2480,55
20230718,124100,68778755,2480,2480,2480,2480,54
20230718,124000,68644835,2480,2485,2485,2480,24
20230718,123900,68585310,2480,2480,2480,2480,32
20230718,123800,68505950,2480,2480,2480,2480,23
20230718,123700,68448910,2480,2480,2480,2480,76
20230718,123600,68260430,2480,2480,2480,2480,22
20230718,123500,68205870,2475,2475,2475,2475,54
20230718,123400,68072220,2475,2475,2475,2475,54
20230718,123300,67938570,2475,2475,2475,2475,55
20230718,123200,67802445,2475,2475,2475,2475,490
20230718,123100,66589695,2465,2465,2465,2465,56
20230718,123000,66451655,2465,2465,2465,2465,0
20230718,122900,66451655,2465,2465,2465,2465,55
20230718,122800,66316080,2465,2465,2465,2465,0
20230718,122700,66316080,2465,2465,2465,2465,55
20230718,122600,66180505,2465,2465,2465,2465,55
20230718,122500,66044930,2465,2465,2465,2465,0
20230718,122400,66044930,2465,2465,2465,2465,55
20230718,122300,65909355,2465,2465,2465,2465,32
20230718,122200,65830475,2465,2465,2465,2465,23
20230718,122100,65773780,2465,2465,2465,2465,32
20230718,122000,65694900,2465,2465,2465,2465,23
20230718,121900,65638205,2465,2465,2465,2465,32
20230718,121800,65559325,2465,2465,2465,2465,56
20230718,121700,65421285,2465,2465,2465,2465,19
20230718,121600,65374450,2465,2470,2470,2465,60
20230718,121500,65226365,2465,2465,2465,2465,32
20230718,121400,65147485,2465,2465,2465,2465,22
20230718,121300,65093255,2465,2465,2465,2465,55
20230718,121200,64957680,2465,2465,2465,2465,0
20230718,121100,64957680,2465,2465,2465,2465,55
20230718,121000,64822105,2465,2465,2465,2465,32
20230718,120900,64743225,2465,2465,2465,2465,23
20230718,120800,64686530,2465,2465,2465,2465,32
20230718,120700,64607650,2465,2465,2465,2465,55
20230718,120600,64472075,2465,2465,2465,2465,0
20230718,120500,64472075,2465,2465,2465,2465,55
20230718,120400,64336500,2465,2465,2465,2465,0
20230718,120300,64336500,2465,2465,2465,2465,55
20230718,120200,64200925,2465,2465,2465,2465,32
20230718,120100,64122045,2465,2465,2465,2465,56
20230718,120000,63984005,2475,2465,2475,2465,24
20230718,115900,63924835,2465,2465,2465,2465,33
20230718,115800,63843490,2465,2465,2465,2465,23
20230718,115700,63786795,2465,2465,2465,2465,32
20230718,115600,63707915,2465,2465,2465,2465,23
20230718,115500,63651220,2465,2465,2465,2465,65
20230718,115400,63490995,2465,2465,2465,2465,22
20230718,115300,63436765,2475,2475,2475,2475,1
20230718,115200,63434290,2460,2465,2465,2460,55
20230718,115100,63298980,2460,2465,2465,2460,32
20230718,115000,63220225,2460,2475,2475,2460,24
20230718,114900,63161145,2460,2465,2465,2460,55
20230718,114800,63025810,2460,2460,2460,2460,0
20230718,114700,63025810,2460,2465,2465,2460,55
20230718,114600,62890490,2460,2465,2465,2460,32
20230718,114500,62811755,2460,2465,2465,2460,23
20230718,114400,62755165,2460,2465,2465,2460,33
20230718,114300,62673960,2460,2465,2465,2460,55
20230718,114200,62538585,2465,2465,2465,2465,1
20230718,114100,62536120,2460,2465,2475,2460,56
20230718,114000,62398315,2460,2460,2460,2460,0
20230718,113900,62398315,2460,2465,2465,2460,55
20230718,113800,62262990,2460,2465,2465,2460,32
20230718,113700,62184245,2460,2465,2465,2460,23
20230718,113600,62127625,2460,2465,2465,2460,55
20230718,113500,61992300,2460,2465,2465,2460,32
20230718,113400,61913560,2460,2465,2465,2460,22
20230718,113300,61859420,2460,2465,2465,2460,32
20230718,113200,61780680,2460,2465,2465,2460,23
20230718,113100,61724075,2465,2465,2465,2465,32
20230718,113000,61645195,2465,2465,2465,2465,55
20230718,112900,61509620,2465,2465,2465,2465,0
20230718,112800,61509620,2465,2465,2465,2465,55
20230718,112700,61374045,2465,2465,2465,2465,32
20230718,112600,61295165,2465,2470,2470,2465,27
20230718,112500,61228595,2470,2475,2475,2470,51
20230718,112400,61102425,2475,2475,2475,2475,26
20230718,112300,61038075,2475,2475,2475,2475,32
20230718,112200,60958875,2475,2475,2475,2475,32
20230718,112100,60879675,2475,2475,2475,2475,0
20230718,112000,60879675,2475,2475,2475,2475,32
20230718,111900,60800475,2485,2480,2485,2480,44
20230718,111800,60691245,2480,2480,2480,2480,0
20230718,111700,60691245,2480,2480,2480,2480,0
20230718,111600,60691245,2480,2480,2480,2480,22
20230718,111500,60636685,2480,2480,2480,2480,0
20230718,111400,60636685,2480,2480,2480,2480,0
20230718,111300,60636685,2480,2480,2480,2480,9
20230718,111200,60614365,2475,2475,2475,2475,0
20230718,111100,60614365,2475,2475,2475,2475,0
20230718,111000,60614365,2475,2475,2475,2475,22
20230718,110900,60559915,2475,2475,2475,2475,0
20230718,110800,60559915,2475,2475,2475,2475,0
20230718,110700,60559915,2475,2475,2475,2475,0
20230718,110600,60559915,2475,2475,2475,2475,22
20230718,110500,60505465,2480,2480,2480,2480,0
20230718,110400,60505465,2480,2480,2480,2480,0
20230718,110300,60505465,2480,2480,2480,2480,13
20230718,110200,60473225,2485,2485,2485,2485,0
20230718,110100,60473225,2485,2485,2485,2485,0
20230718,110000,60473225,2485,2485,2485,2485,22
20230718,105900,60418555,2490,2490,2490,2490,0
20230718,105800,60418555,2490,2490,2490,2490,0
20230718,105700,60418555,2490,2490,2490,2490,0
20230718,105600,60418555,2490,2485,2490,2485,23
20230718,105500,60361395,2485,2485,2485,2485,0
20230718,105400,60361395,2485,2485,2485,2485,0
20230718,105300,60361395,2485,2480,2485,2480,44
20230718,105200,60252165,2480,2480,2480,2480,0
20230718,105100,60252165,2480,2480,2480,2480,0
20230718,105000,60252165,2480,2480,2480,2480,22
20230718,104900,60197605,2475,2475,2475,2475,0
20230718,104800,60197605,2475,2475,2475,2475,0
20230718,104700,60197605,2475,2475,2475,2475,22
20230718,104600,60143155,2485,2485,2485,2485,0
20230718,104500,60143155,2485,2485,2485,2485,0
20230718,104400,60143155,2485,2485,2485,2485,0
20230718,104300,60143155,2485,2485,2485,2485,0
20230718,104200,60143155,2485,2485,2485,2485,0
20230718,104100,60143155,2485,2485,2485,2485,0
20230718,104000,60143155,2485,2485,2485,2485,0
20230718,103900,60143155,2485,2485,2485,2485,0
20230718,103800,60143155,2485,2485,2485,2485,0
20230718,103700,60143155,2485,2480,2485,2480,44
20230718,103600,60033925,2480,2480,2480,2480,0
20230718,103500,60033925,2480,2480,2480,2480,0
20230718,103400,60033925,2480,2480,2480,2480,305
20230718,103300,59277525,2475,2475,2475,2475,0
20230718,103200,59277525,2475,2475,2475,2475,0
20230718,103100,59277525,2475,2475,2475,2475,22
20230718,103000,59223075,2480,2480,2480,2480,494
20230718,102900,57997955,2475,2475,2475,2475,0
20230718,102800,57997955,2475,2475,2475,2475,0
20230718,102700,57997955,2475,2475,2475,2475,22
20230718,102600,57943505,2480,2480,2480,2480,1
20230718,102500,57941025,2475,2475,2475,2475,0
20230718,102400,57941025,2475,2475,2475,2475,22
20230718,102300,57886575,2475,2475,2475,2475,0
20230718,102200,57886575,2475,2475,2475,2475,0
20230718,102100,57886575,2475,2475,2475,2475,22
20230718,102000,57832125,2480,2480,2480,2480,5000
20230718,101900,45432125,2480,2475,2480,2475,8174
20230718,101800,25161475,2475,2475,2475,2475,0
20230718,101700,25161475,2475,2475,2475,2475,0
20230718,101600,25161475,2475,2475,2475,2475,0
20230718,101500,25161475,2475,2475,2475,2475,0
20230718,101400,25161475,2475,2475,2475,2475,0
20230718,101300,25161475,2475,2475,2475,2475,0
20230718,101200,25161475,2475,2475,2475,2475,0
20230718,101100,25161475,2475,2475,2475,2475,0
20230718,101000,25161475,2475,2475,2475,2475,0
20230718,100900,25161475,2475,2475,2475,2475,0
20230718,100800,25161475,2475,2475,2475,2475,0
20230718,100700,25161475,2475,2475,2475,2475,0
20230718,100600,25161475,2475,2475,2475,2475,0
20230718,100500,25161475,2475,2475,2475,2475,1
20230718,100400,25159000,2465,2465,2465,2465,0
20230718,100300,25159000,2465,2465,2465,2465,0
20230718,100200,25159000,2465,2465,2465,2465,0
20230718,100100,25159000,2465,2465,2465,2465,0
20230718,100000,25159000,2465,2465,2465,2465,0
20230718,095900,25159000,2465,2465,2465,2465,0
20230718,095800,25159000,2465,2465,2465,2465,0
20230718,095700,25159000,2465,2465,2465,2465,0
20230718,095600,25159000,2465,2465,2465,2465,0
20230718,095500,25159000,2465,2465,2465,2465,162
20230718,095400,24759670,2465,2465,2465,2465,125
20230718,095300,24451545,2460,2460,2460,2460,0
20230718,095200,24451545,2460,2480,2480,2460,7001
20230718,095100,7227290,2465,2475,2475,2465,763
20230718,095000,5342935,2485,2485,2485,2485,0
20230718,094900,5342935,2485,2485,2485,2485,0
20230718,094800,5342935,2485,2485,2485,2485,0
20230718,094700,5342935,2485,2485,2485,2485,0
20230718,094600,5342935,2485,2485,2485,2485,0
20230718,094500,5342935,2485,2485,2485,2485,0
20230718,094400,5342935,2485,2485,2485,2485,0
20230718,094300,5342935,2485,2485,2485,2485,0
20230718,094200,5342935,2485,2485,2485,2485,0
20230718,094100,5342935,2485,2485,2485,2485,0
20230718,094000,5342935,2485,2485,2485,2485,0
20230718,093900,5342935,2485,2485,2485,2485,0
20230718,093800,5342935,2485,2485,2485,2485,0
20230718,093700,5342935,2485,2485,2485,2485,0
20230718,093600,5342935,2485,2485,2485,2485,0
20230718,093500,5342935,2485,2485,2485,2485,0
20230718,093400,5342935,2485,2485,2485,2485,0
20230718,093300,5342935,2485,2485,2485,2485,0
20230718,093200,5342935,2485,2485,2485,2485,0
20230718,093100,5342935,2485,2485,2485,2485,0
20230718,093000,5342935,2485,2485,2485,2485,0
20230718,092900,5342935,2485,2485,2485,2485,0
20230718,092800,5342935,2485,2485,2485,2485,0
20230718,092700,5342935,2485,2485,2485,2485,0
20230718,092600,5342935,2485,2485,2485,2485,0
20230718,092500,5342935,2485,2485,2485,2485,0
20230718,092400,5342935,2485,2485,2485,2485,0
20230718,092300,5342935,2485,2485,2485,2485,0
20230718,092200,5342935,2485,2485,2485,2485,1
20230718,092100,5340450,2470,2470,2470,2470,0
20230718,092000,5340450,2470,2470,2470,2470,0
20230718,091900,5340450,2470,2470,2470,2470,0
20230718,091800,5340450,2470,2470,2470,2470,0
20230718,091700,5340450,2470,2470,2470,2470,0
20230718,091600,5340450,2470,2470,2470,2470,0
20230718,091500,5340450,2470,2470,2470,2470,0
20230718,091400,5340450,2470,2475,2475,2470,1160
20230718,091300,2474920,2470,2470,2470,2470,0
20230718,091200,2474920,2470,2470,2470,2470,0
20230718,091100,2474920,2470,2470,2470,2470,0
20230718,091000,2474920,2470,2470,2470,2470,0
20230718,090900,2474920,2470,2470,2470,2470,0
20230718,090800,2474920,2470,2470,2470,2470,1000
20230718,090700,4920,2460,2460,2460,2460,0
20230718,090600,4920,2460,2460,2460,2460,0
20230718,090500,4920,2460,2460,2460,2460,0
20230718,090400,4920,2460,2460,2460,2460,0
20230718,090300,4920,2460,2460,2460,2460,0
20230718,090200,4920,2460,2460,2460,2460,0
20230718,090100,4920,2460,2460,2460,2460,0
20230718,090000,4920,2460,2460,2460,2460,2