KissMeData/450140/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,210700,606330580,3915,3915,3915,3915,1819
20230718,210600,606330580,3915,3915,3915,3915,0
20230718,210500,606330580,3915,3915,3915,3915,0
20230718,210400,606330580,3915,3915,3915,3915,0
20230718,210300,606330580,3915,3915,3915,3915,0
20230718,210200,606330580,3915,3915,3915,3915,0
20230718,210100,606330580,3915,3915,3915,3915,0
20230718,210000,606330580,3915,3915,3915,3915,0
20230718,205900,606330580,3915,3915,3915,3915,0
20230718,205800,606330580,3915,3915,3915,3915,0
20230718,205700,606330580,3915,3915,3915,3915,0
20230718,205600,606330580,3915,3915,3915,3915,0
20230718,205500,606330580,3915,3915,3915,3915,0
20230718,205400,606330580,3915,3915,3915,3915,0
20230718,205300,606330580,3915,3915,3915,3915,0
20230718,205200,606330580,3915,3915,3915,3915,0
20230718,205100,606330580,3915,3915,3915,3915,0
20230718,205000,606330580,3915,3915,3915,3915,0
20230718,204900,606330580,3915,3915,3915,3915,0
20230718,204800,606330580,3915,3915,3915,3915,0
20230718,204700,606330580,3915,3915,3915,3915,0
20230718,204600,606330580,3915,3915,3915,3915,0
20230718,204500,606330580,3915,3915,3915,3915,0
20230718,204400,606330580,3915,3915,3915,3915,0
20230718,204300,606330580,3915,3915,3915,3915,0
20230718,204200,606330580,3915,3915,3915,3915,0
20230718,204100,606330580,3915,3915,3915,3915,0
20230718,204000,606330580,3915,3915,3915,3915,0
20230718,203900,606330580,3915,3915,3915,3915,0
20230718,203800,606330580,3915,3915,3915,3915,0
20230718,203700,606330580,3915,3915,3915,3915,1819
20230718,203600,606330580,3915,3915,3915,3915,0
20230718,203500,606330580,3915,3915,3915,3915,0
20230718,203400,606330580,3915,3915,3915,3915,0
20230718,203300,606330580,3915,3915,3915,3915,0
20230718,203200,606330580,3915,3915,3915,3915,0
20230718,203100,606330580,3915,3915,3915,3915,0
20230718,203000,606330580,3915,3915,3915,3915,0
20230718,202900,606330580,3915,3915,3915,3915,0
20230718,202800,606330580,3915,3915,3915,3915,0
20230718,202700,606330580,3915,3915,3915,3915,0
20230718,202600,606330580,3915,3915,3915,3915,0
20230718,202500,606330580,3915,3915,3915,3915,0
20230718,202400,606330580,3915,3915,3915,3915,0
20230718,202300,606330580,3915,3915,3915,3915,0
20230718,202200,606330580,3915,3915,3915,3915,0
20230718,202100,606330580,3915,3915,3915,3915,0
20230718,202000,606330580,3915,3915,3915,3915,0
20230718,201900,606330580,3915,3915,3915,3915,0
20230718,201800,606330580,3915,3915,3915,3915,0
20230718,201700,606330580,3915,3915,3915,3915,0
20230718,201600,606330580,3915,3915,3915,3915,0
20230718,201500,606330580,3915,3915,3915,3915,0
20230718,201400,606330580,3915,3915,3915,3915,0
20230718,201300,606330580,3915,3915,3915,3915,0
20230718,201200,606330580,3915,3915,3915,3915,0
20230718,201100,606330580,3915,3915,3915,3915,0
20230718,201000,606330580,3915,3915,3915,3915,0
20230718,200900,606330580,3915,3915,3915,3915,0
20230718,200800,606330580,3915,3915,3915,3915,0
20230718,200700,606330580,3915,3915,3915,3915,1819
20230718,200600,606330580,3915,3915,3915,3915,0
20230718,200500,606330580,3915,3915,3915,3915,0
20230718,200400,606330580,3915,3915,3915,3915,0
20230718,200300,606330580,3915,3915,3915,3915,0
20230718,200200,606330580,3915,3915,3915,3915,0
20230718,200100,606330580,3915,3915,3915,3915,0
20230718,200000,606330580,3915,3915,3915,3915,0
20230718,195900,606330580,3915,3915,3915,3915,0
20230718,195800,606330580,3915,3915,3915,3915,0
20230718,195700,606330580,3915,3915,3915,3915,0
20230718,195600,606330580,3915,3915,3915,3915,0
20230718,195500,606330580,3915,3915,3915,3915,0
20230718,195400,606330580,3915,3915,3915,3915,0
20230718,195300,606330580,3915,3915,3915,3915,0
20230718,195200,606330580,3915,3915,3915,3915,0
20230718,195100,606330580,3915,3915,3915,3915,0
20230718,195000,606330580,3915,3915,3915,3915,0
20230718,194900,606330580,3915,3915,3915,3915,0
20230718,194800,606330580,3915,3915,3915,3915,0
20230718,194700,606330580,3915,3915,3915,3915,0
20230718,194600,606330580,3915,3915,3915,3915,0
20230718,194500,606330580,3915,3915,3915,3915,0
20230718,194400,606330580,3915,3915,3915,3915,0
20230718,194300,606330580,3915,3915,3915,3915,0
20230718,194200,606330580,3915,3915,3915,3915,0
20230718,194100,606330580,3915,3915,3915,3915,0
20230718,194000,606330580,3915,3915,3915,3915,0
20230718,193900,606330580,3915,3915,3915,3915,0
20230718,193800,606330580,3915,3915,3915,3915,0
20230718,193700,606330580,3915,3915,3915,3915,1819
20230718,193600,606330580,3915,3915,3915,3915,0
20230718,193500,606330580,3915,3915,3915,3915,0
20230718,193400,606330580,3915,3915,3915,3915,0
20230718,193300,606330580,3915,3915,3915,3915,0
20230718,193200,606330580,3915,3915,3915,3915,0
20230718,193100,606330580,3915,3915,3915,3915,0
20230718,193000,606330580,3915,3915,3915,3915,0
20230718,192900,606330580,3915,3915,3915,3915,0
20230718,192800,606330580,3915,3915,3915,3915,0
20230718,192700,606330580,3915,3915,3915,3915,0
20230718,192600,606330580,3915,3915,3915,3915,0
20230718,192500,606330580,3915,3915,3915,3915,0
20230718,192400,606330580,3915,3915,3915,3915,0
20230718,192300,606330580,3915,3915,3915,3915,0
20230718,192200,606330580,3915,3915,3915,3915,0
20230718,192100,606330580,3915,3915,3915,3915,0
20230718,192000,606330580,3915,3915,3915,3915,0
20230718,191900,606330580,3915,3915,3915,3915,0
20230718,191800,606330580,3915,3915,3915,3915,0
20230718,191700,606330580,3915,3915,3915,3915,0
20230718,191600,606330580,3915,3915,3915,3915,0
20230718,191500,606330580,3915,3915,3915,3915,0
20230718,191400,606330580,3915,3915,3915,3915,0
20230718,191300,606330580,3915,3915,3915,3915,0
20230718,191200,606330580,3915,3915,3915,3915,0
20230718,191100,606330580,3915,3915,3915,3915,0
20230718,191000,606330580,3915,3915,3915,3915,0
20230718,190900,606330580,3915,3915,3915,3915,0
20230718,190800,606330580,3915,3915,3915,3915,0
20230718,190700,606330580,3915,3915,3915,3915,1819
20230718,190600,606330580,3915,3915,3915,3915,0
20230718,190500,606330580,3915,3915,3915,3915,0
20230718,190400,606330580,3915,3915,3915,3915,0
20230718,190300,606330580,3915,3915,3915,3915,0
20230718,190200,606330580,3915,3915,3915,3915,0
20230718,190100,606330580,3915,3915,3915,3915,0
20230718,190000,606330580,3915,3915,3915,3915,0
20230718,185900,606330580,3915,3915,3915,3915,0
20230718,185800,606330580,3915,3915,3915,3915,0
20230718,185700,606330580,3915,3915,3915,3915,0
20230718,185600,606330580,3915,3915,3915,3915,0
20230718,185500,606330580,3915,3915,3915,3915,0
20230718,185400,606330580,3915,3915,3915,3915,0
20230718,185300,606330580,3915,3915,3915,3915,0
20230718,185200,606330580,3915,3915,3915,3915,0
20230718,185100,606330580,3915,3915,3915,3915,0
20230718,185000,606330580,3915,3915,3915,3915,0
20230718,184900,606330580,3915,3915,3915,3915,0
20230718,184800,606330580,3915,3915,3915,3915,0
20230718,184700,606330580,3915,3915,3915,3915,0
20230718,184600,606330580,3915,3915,3915,3915,0
20230718,184500,606330580,3915,3915,3915,3915,0
20230718,184400,606330580,3915,3915,3915,3915,0
20230718,184300,606330580,3915,3915,3915,3915,0
20230718,184200,606330580,3915,3915,3915,3915,0
20230718,184100,606330580,3915,3915,3915,3915,0
20230718,184000,606330580,3915,3915,3915,3915,0
20230718,183900,606330580,3915,3915,3915,3915,0
20230718,183800,606330580,3915,3915,3915,3915,0
20230718,183700,606330580,3915,3915,3915,3915,1819
20230718,183600,606330580,3915,3915,3915,3915,0
20230718,183500,606330580,3915,3915,3915,3915,0
20230718,183400,606330580,3915,3915,3915,3915,0
20230718,183300,606330580,3915,3915,3915,3915,0
20230718,183200,606330580,3915,3915,3915,3915,0
20230718,183100,606330580,3915,3915,3915,3915,0
20230718,183000,606330580,3915,3915,3915,3915,0
20230718,182900,606330580,3915,3915,3915,3915,0
20230718,182800,606330580,3915,3915,3915,3915,0
20230718,182700,606330580,3915,3915,3915,3915,0
20230718,182600,606330580,3915,3915,3915,3915,0
20230718,182500,606330580,3915,3915,3915,3915,0
20230718,182400,606330580,3915,3915,3915,3915,0
20230718,182300,606330580,3915,3915,3915,3915,0
20230718,182200,606330580,3915,3915,3915,3915,0
20230718,182100,606330580,3915,3915,3915,3915,0
20230718,182000,606330580,3915,3915,3915,3915,0
20230718,181900,606330580,3915,3915,3915,3915,0
20230718,181800,606330580,3915,3915,3915,3915,0
20230718,181700,606330580,3915,3915,3915,3915,0
20230718,181600,606330580,3915,3915,3915,3915,0
20230718,181500,606330580,3915,3915,3915,3915,0
20230718,181400,606330580,3915,3915,3915,3915,0
20230718,181300,606330580,3915,3915,3915,3915,0
20230718,181200,606330580,3915,3915,3915,3915,0
20230718,181100,606330580,3915,3915,3915,3915,0
20230718,181000,606330580,3915,3915,3915,3915,0
20230718,180900,606330580,3915,3915,3915,3915,0
20230718,180800,606330580,3915,3915,3915,3915,0
20230718,180700,606330580,3915,3915,3915,3915,1819
20230718,180600,606330580,3915,3915,3915,3915,0
20230718,180500,606330580,3915,3915,3915,3915,0
20230718,180400,606330580,3915,3915,3915,3915,0
20230718,180300,606330580,3915,3915,3915,3915,0
20230718,180200,606330580,3915,3915,3915,3915,0
20230718,180100,606330580,3915,3915,3915,3915,0
20230718,180000,606330580,3915,3915,3915,3915,0
20230718,175900,606330580,3915,3915,3915,3915,0
20230718,175800,606330580,3915,3915,3915,3915,0
20230718,175700,606330580,3915,3915,3915,3915,0
20230718,175600,606330580,3915,3915,3915,3915,0
20230718,175500,606330580,3915,3915,3915,3915,0
20230718,175400,606330580,3915,3915,3915,3915,0
20230718,175300,606330580,3915,3915,3915,3915,0
20230718,175200,606330580,3915,3915,3915,3915,0
20230718,175100,606330580,3915,3915,3915,3915,0
20230718,175000,606330580,3915,3915,3915,3915,0
20230718,174900,606330580,3915,3915,3915,3915,0
20230718,174800,606330580,3915,3915,3915,3915,0
20230718,174700,606330580,3915,3915,3915,3915,0
20230718,174600,606330580,3915,3915,3915,3915,0
20230718,174500,606330580,3915,3915,3915,3915,0
20230718,174400,606330580,3915,3915,3915,3915,0
20230718,174300,606330580,3915,3915,3915,3915,0
20230718,174200,606330580,3915,3915,3915,3915,0
20230718,174100,606330580,3915,3915,3915,3915,0
20230718,174000,606330580,3915,3915,3915,3915,0
20230718,173900,606330580,3915,3915,3915,3915,0
20230718,173800,606330580,3915,3915,3915,3915,0
20230718,173700,606330580,3915,3915,3915,3915,1819
20230718,173600,606330580,3915,3915,3915,3915,0
20230718,173500,606330580,3915,3915,3915,3915,0
20230718,173400,606330580,3915,3915,3915,3915,0
20230718,173300,606330580,3915,3915,3915,3915,0
20230718,173200,606330580,3915,3915,3915,3915,0
20230718,173100,606330580,3915,3915,3915,3915,0
20230718,173000,606330580,3915,3915,3915,3915,0
20230718,172900,606330580,3915,3915,3915,3915,0
20230718,172800,606330580,3915,3915,3915,3915,0
20230718,172700,606330580,3915,3915,3915,3915,0
20230718,172600,606330580,3915,3915,3915,3915,0
20230718,172500,606330580,3915,3915,3915,3915,0
20230718,172400,606330580,3915,3915,3915,3915,0
20230718,172300,606330580,3915,3915,3915,3915,0
20230718,172200,606330580,3915,3915,3915,3915,0
20230718,172100,606330580,3915,3915,3915,3915,0
20230718,172000,606330580,3915,3915,3915,3915,0
20230718,171900,606330580,3915,3915,3915,3915,0
20230718,171800,606330580,3915,3915,3915,3915,0
20230718,171700,606330580,3915,3915,3915,3915,0
20230718,171600,606330580,3915,3915,3915,3915,0
20230718,171500,606330580,3915,3915,3915,3915,0
20230718,171400,606330580,3915,3915,3915,3915,0
20230718,171300,606330580,3915,3915,3915,3915,0
20230718,171200,606330580,3915,3915,3915,3915,0
20230718,171100,606330580,3915,3915,3915,3915,0
20230718,171000,606330580,3915,3915,3915,3915,0
20230718,170900,606330580,3915,3915,3915,3915,0
20230718,170800,606330580,3915,3915,3915,3915,0
20230718,170700,606330580,3915,3915,3915,3915,1819
20230718,170600,606330580,3915,3915,3915,3915,0
20230718,170500,606330580,3915,3915,3915,3915,0
20230718,170400,606330580,3915,3915,3915,3915,0
20230718,170300,606330580,3915,3915,3915,3915,0
20230718,170200,606330580,3915,3915,3915,3915,0
20230718,170100,606330580,3915,3915,3915,3915,0
20230718,170000,606330580,3915,3915,3915,3915,0
20230718,165900,606330580,3915,3915,3915,3915,0
20230718,165800,606330580,3915,3915,3915,3915,0
20230718,165700,606330580,3915,3915,3915,3915,0
20230718,165600,606330580,3915,3915,3915,3915,0
20230718,165500,606330580,3915,3915,3915,3915,0
20230718,165400,606330580,3915,3915,3915,3915,0
20230718,165300,606330580,3915,3915,3915,3915,0
20230718,165200,606330580,3915,3915,3915,3915,0
20230718,165100,606330580,3915,3915,3915,3915,0
20230718,165000,606330580,3915,3915,3915,3915,0
20230718,164900,606330580,3915,3915,3915,3915,0
20230718,164800,606330580,3915,3915,3915,3915,0
20230718,164700,606330580,3915,3915,3915,3915,0
20230718,164600,606330580,3915,3915,3915,3915,0
20230718,164500,606330580,3915,3915,3915,3915,0
20230718,164400,606330580,3915,3915,3915,3915,0
20230718,164300,606330580,3915,3915,3915,3915,0
20230718,164200,606330580,3915,3915,3915,3915,0
20230718,164100,606330580,3915,3915,3915,3915,0
20230718,164000,606330580,3915,3915,3915,3915,0
20230718,163900,606330580,3915,3915,3915,3915,0
20230718,163800,606330580,3915,3915,3915,3915,0
20230718,163700,606330580,3915,3915,3915,3915,1819
20230718,163600,606330580,3915,3915,3915,3915,0
20230718,163500,606330580,3915,3915,3915,3915,0
20230718,163400,606330580,3915,3915,3915,3915,0
20230718,163300,606330580,3915,3915,3915,3915,0
20230718,163200,606330580,3915,3915,3915,3915,0
20230718,163100,606330580,3915,3915,3915,3915,0
20230718,163000,606330580,3915,3915,3915,3915,0
20230718,162900,606330580,3915,3915,3915,3915,0
20230718,162800,606330580,3915,3915,3915,3915,0
20230718,162700,606330580,3915,3915,3915,3915,0
20230718,162600,606330580,3915,3915,3915,3915,0
20230718,162500,606330580,3915,3915,3915,3915,0
20230718,162400,606330580,3915,3915,3915,3915,0
20230718,162300,606330580,3915,3915,3915,3915,0
20230718,162200,606330580,3915,3915,3915,3915,0
20230718,162100,606330580,3915,3915,3915,3915,0
20230718,162000,606330580,3915,3915,3915,3915,0
20230718,161900,606330580,3915,3915,3915,3915,0
20230718,161800,606330580,3915,3915,3915,3915,0
20230718,161700,606330580,3915,3915,3915,3915,0
20230718,161600,606330580,3915,3915,3915,3915,0
20230718,161500,606330580,3915,3915,3915,3915,0
20230718,161400,606330580,3915,3915,3915,3915,0
20230718,161300,606330580,3915,3915,3915,3915,0
20230718,161200,606330580,3915,3915,3915,3915,0
20230718,161100,606330580,3915,3915,3915,3915,0
20230718,161000,606330580,3915,3915,3915,3915,0
20230718,160900,606330580,3915,3915,3915,3915,0
20230718,160800,606330580,3915,3915,3915,3915,0
20230718,160700,606330580,3915,3915,3915,3915,1819
20230718,160600,606330580,3915,3915,3915,3915,0
20230718,160500,606330580,3915,3915,3915,3915,0
20230718,160400,606330580,3915,3915,3915,3915,0
20230718,160300,606330580,3915,3915,3915,3915,0
20230718,160200,606330580,3915,3915,3915,3915,0
20230718,160100,606330580,3915,3915,3915,3915,0
20230718,160000,606330580,3915,3915,3915,3915,0
20230718,155900,606330580,3915,3915,3915,3915,0
20230718,155800,606330580,3915,3915,3915,3915,0
20230718,155700,606330580,3915,3915,3915,3915,0
20230718,155600,606330580,3915,3915,3915,3915,0
20230718,155500,606330580,3915,3915,3915,3915,0
20230718,155400,606330580,3915,3915,3915,3915,0
20230718,155300,606330580,3915,3915,3915,3915,0
20230718,155200,606330580,3915,3915,3915,3915,0
20230718,155100,606330580,3915,3915,3915,3915,0
20230718,155000,606330580,3915,3915,3915,3915,0
20230718,154900,606330580,3915,3915,3915,3915,0
20230718,154800,606330580,3915,3915,3915,3915,0
20230718,154700,606330580,3915,3915,3915,3915,0
20230718,154600,606330580,3915,3915,3915,3915,0
20230718,154500,606330580,3915,3915,3915,3915,0
20230718,154400,606330580,3915,3915,3915,3915,0
20230718,154300,606330580,3915,3915,3915,3915,0
20230718,154200,606330580,3915,3915,3915,3915,0
20230718,154100,606330580,3915,3915,3915,3915,0
20230718,154000,606330580,3915,3915,3915,3915,0
20230718,153900,606330580,3915,3915,3915,3915,0
20230718,153800,606330580,3915,3915,3915,3915,0
20230718,153700,606330580,3915,3915,3915,3915,1819
20230718,153600,606330580,3915,3915,3915,3915,0
20230718,153500,606330580,3915,3915,3915,3915,0
20230718,153400,606330580,3915,3915,3915,3915,0
20230718,153300,606330580,3915,3915,3915,3915,0
20230718,153200,606330580,3915,3915,3915,3915,0
20230718,153100,606330580,3915,3915,3915,3915,0
20230718,153000,606330580,3915,3915,3915,3915,1819
20230718,152900,599209195,3895,3895,3895,3895,0
20230718,152800,599209195,3895,3895,3895,3895,0
20230718,152700,599209195,3895,3895,3895,3895,0
20230718,152600,599209195,3895,3895,3895,3895,0
20230718,152500,599209195,3895,3895,3895,3895,0
20230718,152400,599209195,3895,3895,3895,3895,0
20230718,152300,599209195,3895,3895,3895,3895,0
20230718,152200,599209195,3895,3895,3895,3895,0
20230718,152100,599209195,3895,3895,3895,3895,0
20230718,152000,599209195,3895,3895,3895,3895,0
20230718,151900,599209195,3895,3905,3910,3895,4174
20230718,151800,582940540,3905,3905,3905,3905,0
20230718,151700,582940540,3905,3905,3905,3905,4
20230718,151600,582924920,3905,3905,3905,3905,206
20230718,151500,582120490,3905,3905,3905,3905,2
20230718,151400,582112680,3905,3905,3905,3905,84
20230718,151300,581784660,3905,3905,3905,3905,0
20230718,151200,581784660,3905,3905,3905,3905,100
20230718,151100,581394160,3900,3900,3900,3900,4
20230718,151000,581378560,3905,3905,3905,3905,0
20230718,150900,581378560,3905,3905,3905,3905,0
20230718,150800,581378560,3905,3905,3905,3905,10
20230718,150700,581339510,3910,3910,3910,3910,256
20230718,150600,580338550,3900,3900,3900,3900,194
20230718,150500,579581950,3910,3910,3910,3910,200
20230718,150400,578799950,3900,3900,3900,3900,21
20230718,150300,578718050,3895,3895,3900,3895,7903
20230718,150200,547935735,3905,3900,3905,3900,525
20230718,150100,545886720,3900,3900,3900,3900,899
20230718,150000,542380620,3900,3905,3905,3900,96
20230718,145900,542006100,3900,3905,3905,3900,439
20230718,145800,540292855,3910,3905,3910,3905,1013
20230718,145700,536337085,3910,3910,3910,3910,1
20230718,145600,536333175,3905,3910,3910,3905,250
20230718,145500,535356425,3910,3910,3910,3910,0
20230718,145400,535356425,3910,3910,3910,3910,0
20230718,145300,535356425,3910,3905,3910,3905,4
20230718,145200,535340800,3910,3910,3910,3910,0
20230718,145100,535340800,3910,3905,3910,3905,2290
20230718,145000,526387075,3905,3895,3905,3895,1074
20230718,144900,522193115,3905,3905,3905,3895,3392
20230718,144800,508964515,3905,3905,3905,3905,100
20230718,144700,508574015,3905,3905,3905,3905,1
20230718,144600,508570110,3905,3905,3905,3905,0
20230718,144500,508570110,3905,3905,3905,3905,50
20230718,144400,508374860,3910,3910,3910,3910,0
20230718,144300,508374860,3910,3910,3910,3910,0
20230718,144200,508374860,3910,3910,3910,3910,0
20230718,144100,508374860,3910,3910,3910,3910,0
20230718,144000,508374860,3910,3910,3910,3910,1
20230718,143900,508370950,3910,3910,3910,3910,0
20230718,143800,508370950,3910,3900,3910,3900,4
20230718,143700,508355340,3895,3900,3900,3895,349
20230718,143600,506994335,3900,3905,3905,3900,83
20230718,143500,506670590,3910,3905,3910,3905,200
20230718,143400,505888770,3905,3905,3905,3905,1
20230718,143300,505884865,3910,3910,3910,3910,0
20230718,143200,505884865,3910,3910,3910,3910,0
20230718,143100,505884865,3910,3900,3910,3900,98
20230718,143000,505502655,3900,3910,3910,3900,2635
20230718,142900,495225445,3910,3910,3910,3910,10
20230718,142800,495186345,3910,3910,3910,3910,0
20230718,142700,495186345,3910,3910,3910,3910,1
20230718,142600,495182435,3910,3910,3910,3910,0
20230718,142500,495182435,3910,3910,3910,3910,0
20230718,142400,495182435,3910,3910,3910,3910,0
20230718,142300,495182435,3910,3910,3910,3900,6
20230718,142200,495159015,3900,3900,3900,3900,301
20230718,142100,493985115,3900,3900,3900,3900,0
20230718,142000,493985115,3900,3900,3900,3900,64
20230718,141900,493735515,3900,3900,3900,3900,0
20230718,141800,493735515,3900,3900,3900,3900,100
20230718,141700,493345515,3895,3895,3895,3895,2
20230718,141600,493337725,3900,3900,3900,3900,267
20230718,141500,492296425,3900,3900,3900,3900,22
20230718,141400,492210625,3895,3895,3895,3895,0
20230718,141300,492210625,3895,3895,3895,3895,467
20230718,141200,490391660,3895,3895,3895,3895,0
20230718,141100,490391660,3895,3895,3895,3895,362
20230718,141000,488981670,3900,3900,3900,3900,1826
20230718,140900,481860270,3900,3900,3900,3900,0
20230718,140800,481860270,3900,3905,3905,3900,100
20230718,140700,481470105,3905,3905,3905,3905,0
20230718,140600,481470105,3905,3905,3905,3905,24
20230718,140500,481376385,3905,3905,3905,3905,12
20230718,140400,481329525,3915,3915,3915,3905,38
20230718,140300,481181115,3905,3905,3905,3905,200
20230718,140200,480400115,3910,3910,3910,3910,1434
20230718,140100,474793175,3915,3915,3915,3915,0
20230718,140000,474793175,3915,3915,3915,3915,0
20230718,135900,474793175,3915,3910,3915,3910,408
20230718,135800,473197840,3915,3915,3915,3910,80
20230718,135700,472885010,3915,3915,3915,3915,0
20230718,135600,472885010,3915,3915,3915,3915,5
20230718,135500,472865435,3915,3915,3915,3915,6
20230718,135400,472841945,3915,3915,3915,3915,101
20230718,135300,472446530,3910,3910,3910,3910,73
20230718,135200,472161100,3910,3910,3910,3910,0
20230718,135100,472161100,3910,3910,3910,3910,98
20230718,135000,471777920,3910,3910,3910,3905,3
20230718,134900,471766195,3905,3905,3905,3905,1
20230718,134800,471762290,3905,3905,3905,3905,200
20230718,134700,470981290,3905,3905,3905,3905,400
20230718,134600,469419290,3915,3915,3915,3915,1000
20230718,134500,465504290,3915,3915,3915,3915,8
20230718,134400,465472970,3915,3915,3915,3915,5
20230718,134300,465453395,3905,3905,3905,3905,790
20230718,134200,462368445,3905,3905,3905,3905,0
20230718,134100,462368445,3905,3905,3905,3905,0
20230718,134000,462368445,3905,3905,3905,3905,0
20230718,133900,462368445,3905,3905,3905,3905,0
20230718,133800,462368445,3905,3905,3905,3905,0
20230718,133700,462368445,3905,3905,3905,3905,0
20230718,133600,462368445,3905,3905,3905,3905,0
20230718,133500,462368445,3905,3905,3905,3905,0
20230718,133400,462368445,3905,3905,3905,3905,300
20230718,133300,461196945,3905,3905,3905,3905,0
20230718,133200,461196945,3905,3905,3905,3905,0
20230718,133100,461196945,3905,3905,3905,3905,0
20230718,133000,461196945,3905,3905,3905,3905,0
20230718,132900,461196945,3905,3905,3905,3905,0
20230718,132800,461196945,3905,3905,3905,3905,12
20230718,132700,461150085,3905,3895,3905,3895,101
20230718,132600,460756680,3895,3895,3895,3895,0
20230718,132500,460756680,3895,3895,3895,3895,17
20230718,132400,460690465,3895,3895,3895,3895,500
20230718,132300,458742965,3895,3895,3895,3895,0
20230718,132200,458742965,3895,3895,3895,3895,573
20230718,132100,456511130,3895,3895,3895,3895,358
20230718,132000,455116720,3900,3900,3900,3900,10
20230718,131900,455077720,3900,3900,3900,3900,0
20230718,131800,455077720,3900,3900,3900,3900,23
20230718,131700,454988020,3900,3900,3900,3900,38
20230718,131600,454839820,3900,3900,3900,3900,0
20230718,131500,454839820,3900,3900,3900,3900,1
20230718,131400,454835920,3905,3905,3905,3905,0
20230718,131300,454835920,3905,3905,3905,3905,0
20230718,131200,454835920,3905,3900,3905,3900,92
20230718,131100,454477110,3900,3905,3905,3900,7
20230718,131000,454449805,3900,3900,3900,3900,0
20230718,130900,454449805,3900,3900,3900,3900,29
20230718,130800,454336705,3900,3900,3900,3900,0
20230718,130700,454336705,3900,3900,3900,3900,3
20230718,130600,454325005,3900,3900,3900,3900,1
20230718,130500,454321105,3900,3900,3900,3900,5
20230718,130400,454301605,3900,3900,3900,3900,12
20230718,130300,454254805,3900,3900,3905,3900,512
20230718,130200,452255500,3900,3900,3900,3900,15
20230718,130100,452197000,3905,3905,3905,3905,0
20230718,130000,452197000,3905,3900,3905,3900,120
20230718,125900,451728975,3900,3900,3900,3900,18
20230718,125800,451658775,3900,3900,3900,3890,540
20230718,125700,449557795,3905,3905,3905,3905,0
20230718,125600,449557795,3905,3905,3905,3905,0
20230718,125500,449557795,3905,3905,3905,3905,0
20230718,125400,449557795,3905,3905,3905,3890,53
20230718,125300,449351595,3890,3890,3890,3890,0
20230718,125200,449351595,3890,3895,3895,3890,600
20230718,125100,447017545,3895,3890,3895,3890,69
20230718,125000,446748845,3890,3905,3905,3890,182
20230718,124900,446039550,3905,3905,3905,3905,0
20230718,124800,446039550,3905,3905,3905,3905,50
20230718,124700,445844300,3905,3905,3905,3905,13
20230718,124600,445793535,3905,3905,3905,3905,0
20230718,124500,445793535,3905,3905,3905,3905,62
20230718,124400,445551425,3905,3905,3905,3905,0
20230718,124300,445551425,3905,3905,3905,3905,0
20230718,124200,445551425,3905,3905,3905,3905,0
20230718,124100,445551425,3905,3905,3905,3905,1
20230718,124000,445547520,3905,3900,3905,3900,88
20230718,123900,445204315,3905,3905,3905,3900,5
20230718,123800,445184805,3895,3900,3905,3895,677
20230718,123700,442547575,3905,3905,3905,3905,3
20230718,123600,442535860,3905,3905,3905,3905,1
20230718,123500,442531955,3900,3900,3900,3900,69
20230718,123400,442262855,3905,3905,3905,3905,0
20230718,123300,442262855,3905,3905,3905,3905,0
20230718,123200,442262855,3905,3905,3905,3905,0
20230718,123100,442262855,3905,3900,3905,3900,115
20230718,123000,441814245,3900,3900,3900,3900,0
20230718,122900,441814245,3900,3900,3900,3900,100
20230718,122800,441424245,3900,3900,3900,3900,104
20230718,122700,441018645,3905,3905,3905,3905,0
20230718,122600,441018645,3905,3905,3905,3905,0
20230718,122500,441018645,3905,3905,3905,3905,0
20230718,122400,441018645,3905,3895,3905,3895,2701
20230718,122300,430498240,3905,3905,3905,3905,0
20230718,122200,430498240,3905,3900,3905,3900,543
20230718,122100,428378825,3905,3905,3905,3905,1
20230718,122000,428374920,3905,3905,3905,3905,7
20230718,121900,428347585,3905,3895,3905,3895,181
20230718,121800,427641690,3895,3900,3900,3895,1331
20230718,121700,422455790,3905,3905,3905,3905,20
20230718,121600,422377690,3905,3905,3905,3905,0
20230718,121500,422377690,3905,3905,3905,3905,0
20230718,121400,422377690,3905,3905,3905,3905,0
20230718,121300,422377690,3905,3905,3905,3905,0
20230718,121200,422377690,3905,3905,3905,3905,5
20230718,121100,422358165,3905,3905,3905,3900,152
20230718,121000,421765355,3900,3900,3900,3900,157
20230718,120900,421153055,3895,3895,3895,3895,59
20230718,120800,420923250,3900,3900,3900,3900,0
20230718,120700,420923250,3900,3900,3900,3900,0
20230718,120600,420923250,3900,3900,3900,3900,29
20230718,120500,420810150,3900,3900,3900,3900,124
20230718,120400,420326550,3900,3900,3900,3900,2
20230718,120300,420318750,3900,3900,3900,3900,18
20230718,120200,420248550,3905,3905,3905,3905,0
20230718,120100,420248550,3905,3905,3905,3905,1
20230718,120000,420244645,3900,3900,3900,3900,230
20230718,115900,419347645,3905,3900,3905,3900,161
20230718,115800,418719740,3905,3905,3905,3905,0
20230718,115700,418719740,3905,3905,3905,3905,0
20230718,115600,418719740,3905,3905,3905,3905,0
20230718,115500,418719740,3905,3905,3905,3905,7
20230718,115400,418692405,3905,3905,3905,3905,0
20230718,115300,418692405,3905,3905,3905,3905,30
20230718,115200,418575255,3905,3905,3905,3905,12
20230718,115100,418528395,3905,3905,3905,3905,0
20230718,115000,418528395,3905,3905,3905,3905,0
20230718,114900,418528395,3905,3905,3905,3905,1
20230718,114800,418524490,3895,3895,3895,3895,0
20230718,114700,418524490,3895,3895,3895,3895,3
20230718,114600,418512805,3895,3895,3895,3895,0
20230718,114500,418512805,3895,3895,3895,3895,303
20230718,114400,417332620,3900,3905,3915,3900,59
20230718,114300,417102385,3910,3915,3915,3910,1266
20230718,114200,412152320,3910,3910,3910,3910,17
20230718,114100,412085850,3910,3910,3910,3910,0
20230718,114000,412085850,3910,3910,3910,3910,0
20230718,113900,412085850,3910,3910,3910,3910,133
20230718,113800,411565820,3920,3920,3920,3920,0
20230718,113700,411565820,3920,3920,3920,3920,0
20230718,113600,411565820,3920,3920,3920,3920,0
20230718,113500,411565820,3920,3920,3920,3920,9
20230718,113400,411530540,3920,3920,3920,3915,357
20230718,113300,410132875,3915,3910,3915,3910,976
20230718,113200,406311885,3910,3910,3910,3910,25
20230718,113100,406214135,3910,3910,3910,3910,0
20230718,113000,406214135,3910,3910,3910,3910,1
20230718,112900,406210225,3910,3905,3910,3905,377
20230718,112800,404738035,3910,3910,3910,3910,0
20230718,112700,404738035,3910,3910,3910,3910,6
20230718,112600,404714575,3905,3905,3905,3905,124
20230718,112500,404230355,3905,3905,3905,3905,0
20230718,112400,404230355,3905,3905,3905,3890,1002
20230718,112300,400332435,3900,3900,3900,3900,3689
20230718,112200,385945335,3900,3900,3900,3900,0
20230718,112100,385945335,3900,3895,3900,3895,93
20230718,112000,385583095,3895,3895,3895,3895,8
20230718,111900,385551935,3890,3890,3890,3890,375
20230718,111800,384093185,3890,3890,3890,3890,2
20230718,111700,384085405,3895,3895,3895,3895,2
20230718,111600,384077615,3895,3895,3895,3895,102
20230718,111500,383680325,3900,3900,3900,3900,0
20230718,111400,383680325,3900,3900,3900,3900,0
20230718,111300,383680325,3900,3900,3900,3900,0
20230718,111200,383680325,3900,3900,3900,3900,0
20230718,111100,383680325,3900,3890,3900,3890,345
20230718,111000,382338265,3900,3900,3900,3900,0
20230718,110900,382338265,3900,3900,3900,3900,0
20230718,110800,382338265,3900,3890,3900,3890,220
20230718,110700,381482455,3895,3895,3895,3895,3256
20230718,110600,368800335,3895,3895,3895,3895,0
20230718,110500,368800335,3895,3895,3895,3895,1
20230718,110400,368796440,3895,3890,3895,3890,481
20230718,110300,366925095,3885,3890,3895,3885,862
20230718,110200,363576210,3885,3885,3885,3885,189
20230718,110100,362841945,3895,3895,3895,3895,0
20230718,110000,362841945,3895,3890,3895,3890,112
20230718,105900,362406210,3890,3890,3890,3890,50
20230718,105800,362211710,3890,3890,3890,3890,2
20230718,105700,362203930,3890,3890,3890,3890,0
20230718,105600,362203930,3890,3890,3890,3890,133
20230718,105500,361686560,3895,3895,3895,3895,0
20230718,105400,361686560,3895,3895,3895,3895,0
20230718,105300,361686560,3895,3895,3895,3895,1
20230718,105200,361682665,3895,3895,3895,3895,200
20230718,105100,360903665,3895,3895,3895,3895,103
20230718,105000,360502480,3895,3895,3895,3895,479
20230718,104900,358636775,3895,3885,3895,3885,139
20230718,104800,358096370,3880,3880,3885,3880,1454
20230718,104700,352454845,3875,3875,3875,3875,7
20230718,104600,352427720,3875,3875,3880,3875,1490
20230718,104500,346653965,3875,3880,3880,3875,913
20230718,104400,343115805,3880,3885,3885,3880,1430
20230718,104300,337567250,3885,3890,3890,3880,3392
20230718,104200,324379035,3895,3895,3895,3895,0
20230718,104100,324379035,3895,3895,3895,3895,1036
20230718,104000,320343815,3895,3895,3895,3895,22
20230718,103900,320258125,3895,3895,3895,3895,271
20230718,103800,319202580,3895,3895,3895,3895,998
20230718,103700,315315370,3900,3900,3900,3900,0
20230718,103600,315315370,3900,3905,3905,3900,103
20230718,103500,314913165,3895,3895,3895,3895,110
20230718,103400,314484715,3895,3900,3900,3895,438
20230718,103300,312777370,3905,3900,3905,3900,301
20230718,103200,311603465,3905,3905,3905,3905,2
20230718,103100,311595655,3900,3900,3900,3900,0
20230718,103000,311595655,3900,3905,3905,3900,43
20230718,102900,311427815,3905,3905,3905,3905,6
20230718,102800,311404385,3895,3895,3895,3895,35
20230718,102700,311268060,3895,3900,3900,3895,220
20230718,102600,310410565,3905,3905,3905,3900,231
20230718,102500,309509610,3905,3905,3905,3900,43
20230718,102400,309341790,3905,3895,3905,3895,419
20230718,102300,307707235,3895,3895,3895,3895,34
20230718,102200,307574805,3900,3900,3900,3890,294
20230718,102100,306428480,3900,3905,3905,3900,2883
20230718,102000,295183960,3910,3910,3910,3910,0
20230718,101900,295183960,3910,3915,3915,3910,57
20230718,101800,294960840,3915,3915,3915,3915,1
20230718,101700,294956925,3910,3910,3910,3910,10
20230718,101600,294917825,3915,3915,3915,3915,6
20230718,101500,294894335,3920,3920,3920,3920,0
20230718,101400,294894335,3920,3915,3920,3910,2201
20230718,101300,286288410,3910,3910,3910,3910,4
20230718,101200,286272770,3915,3915,3920,3915,213
20230718,101100,285438820,3915,3905,3915,3905,3
20230718,101000,285427085,3910,3910,3910,3910,5
20230718,100900,285407535,3915,3915,3915,3915,0
20230718,100800,285407535,3915,3885,3915,3885,105
20230718,100700,284999445,3875,3915,3915,3875,13000
20230718,100600,234302020,3920,3920,3920,3920,676
20230718,100500,231652100,3920,3920,3920,3920,306
20230718,100400,230452580,3920,3920,3920,3920,0
20230718,100300,230452580,3920,3920,3920,3920,74
20230718,100200,230162500,3920,3925,3925,3920,2577
20230718,100100,220060045,3930,3930,3930,3925,2537
20230718,100000,210102135,3930,3930,3930,3930,26
20230718,095900,209999955,3925,3925,3925,3925,1083
20230718,095800,205749180,3930,3930,3930,3925,1999
20230718,095700,197903030,3930,3930,3930,3930,242
20230718,095600,196951970,3935,3935,3935,3935,48
20230718,095500,196763090,3935,3935,3935,3930,170
20230718,095400,196094145,3935,3930,3935,3930,213
20230718,095300,195256735,3930,3930,3930,3930,10
20230718,095200,195217435,3930,3935,3935,3930,2680
20230718,095100,184684385,3940,3935,3940,3935,101
20230718,095000,184286945,3940,3940,3940,3940,30
20230718,094900,184168745,3940,3940,3940,3940,0
20230718,094800,184168745,3940,3925,3940,3925,2552
20230718,094700,174139875,3925,3925,3925,3925,0
20230718,094600,174139875,3925,3925,3925,3925,0
20230718,094500,174139875,3925,3925,3925,3925,2
20230718,094400,174132025,3920,3920,3920,3920,44
20230718,094300,173959545,3920,3920,3920,3920,47
20230718,094200,173775305,3930,3925,3930,3920,3091
20230718,094100,161648140,3930,3925,3930,3925,501
20230718,094000,159681710,3925,3940,3940,3925,510
20230718,093900,157679900,3925,3940,3940,3925,58
20230718,093800,157451485,3940,3940,3940,3940,0
20230718,093700,157451485,3940,3940,3940,3940,102
20230718,093600,157049605,3940,3935,3940,3930,2401
20230718,093500,147593820,3940,3940,3940,3930,558
20230718,093400,145397810,3945,3955,3955,3945,822
20230718,093300,142146940,3955,3960,3960,3955,5035
20230718,093200,122233400,3960,3960,3960,3955,934
20230718,093100,118538275,3960,3955,3960,3955,465
20230718,093000,116697895,3955,3930,3955,3930,565
20230718,092900,114474710,3930,3935,3940,3930,579
20230718,092800,112196430,3940,3965,3965,3940,1068
20230718,092700,107988210,3965,3965,3965,3935,1498
20230718,092600,102051310,3970,3940,3970,3940,2904
20230718,092500,90559740,3940,3930,3940,3925,6311
20230718,092400,65728950,3925,3925,3925,3925,1030
20230718,092300,61686200,3925,3915,3925,3915,480
20230718,092200,59805670,3910,3910,3910,3910,0
20230718,092100,59805670,3910,3910,3910,3910,2277
20230718,092000,50902600,3915,3915,3915,3915,53
20230718,091900,50695105,3915,3920,3920,3915,602
20230718,091800,48335775,3920,3920,3920,3915,451
20230718,091700,46568475,3920,3910,3920,3910,525
20230718,091600,44512865,3915,3915,3915,3915,900
20230718,091500,40989365,3915,3915,3915,3915,22
20230718,091400,40903235,3915,3910,3915,3910,51
20230718,091300,40703670,3900,3895,3910,3895,2277
20230718,091200,31813350,3900,3900,3900,3900,671
20230718,091100,29196450,3900,3900,3900,3900,1
20230718,091000,29192550,3910,3905,3910,3905,713
20230718,090900,26407285,3910,3910,3910,3910,302
20230718,090800,25226465,3910,3905,3910,3905,3
20230718,090700,25214745,3905,3910,3910,3905,286
20230718,090600,24097910,3905,3900,3905,3900,686
20230718,090500,21421430,3905,3905,3905,3905,30
20230718,090400,21304280,3905,3905,3910,3905,300
20230718,090300,20132280,3910,3910,3910,3910,150
20230718,090200,19545780,3910,3910,3910,3905,564
20230718,090100,17340690,3905,3915,3915,3905,59
20230718,090000,17109915,3900,3875,3900,3875,4409