KissMeData/080420/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,194300,122833060,3065,3065,3065,3065,2002
20230718,194200,122833060,3065,3065,3065,3065,0
20230718,194100,122833060,3065,3065,3065,3065,0
20230718,194000,122833060,3065,3065,3065,3065,0
20230718,193900,122833060,3065,3065,3065,3065,0
20230718,193800,122833060,3065,3065,3065,3065,0
20230718,193700,122833060,3065,3065,3065,3065,0
20230718,193600,122833060,3065,3065,3065,3065,0
20230718,193500,122833060,3065,3065,3065,3065,0
20230718,193400,122833060,3065,3065,3065,3065,0
20230718,193300,122833060,3065,3065,3065,3065,0
20230718,193200,122833060,3065,3065,3065,3065,0
20230718,193100,122833060,3065,3065,3065,3065,0
20230718,193000,122833060,3065,3065,3065,3065,0
20230718,192900,122833060,3065,3065,3065,3065,0
20230718,192800,122833060,3065,3065,3065,3065,0
20230718,192700,122833060,3065,3065,3065,3065,0
20230718,192600,122833060,3065,3065,3065,3065,0
20230718,192500,122833060,3065,3065,3065,3065,0
20230718,192400,122833060,3065,3065,3065,3065,0
20230718,192300,122833060,3065,3065,3065,3065,0
20230718,192200,122833060,3065,3065,3065,3065,0
20230718,192100,122833060,3065,3065,3065,3065,0
20230718,192000,122833060,3065,3065,3065,3065,0
20230718,191900,122833060,3065,3065,3065,3065,0
20230718,191800,122833060,3065,3065,3065,3065,0
20230718,191700,122833060,3065,3065,3065,3065,0
20230718,191600,122833060,3065,3065,3065,3065,0
20230718,191500,122833060,3065,3065,3065,3065,0
20230718,191400,122833060,3065,3065,3065,3065,0
20230718,191300,122833060,3065,3065,3065,3065,2002
20230718,191200,122833060,3065,3065,3065,3065,0
20230718,191100,122833060,3065,3065,3065,3065,0
20230718,191000,122833060,3065,3065,3065,3065,0
20230718,190900,122833060,3065,3065,3065,3065,0
20230718,190800,122833060,3065,3065,3065,3065,0
20230718,190700,122833060,3065,3065,3065,3065,0
20230718,190600,122833060,3065,3065,3065,3065,0
20230718,190500,122833060,3065,3065,3065,3065,0
20230718,190400,122833060,3065,3065,3065,3065,0
20230718,190300,122833060,3065,3065,3065,3065,0
20230718,190200,122833060,3065,3065,3065,3065,0
20230718,190100,122833060,3065,3065,3065,3065,0
20230718,190000,122833060,3065,3065,3065,3065,0
20230718,185900,122833060,3065,3065,3065,3065,0
20230718,185800,122833060,3065,3065,3065,3065,0
20230718,185700,122833060,3065,3065,3065,3065,0
20230718,185600,122833060,3065,3065,3065,3065,0
20230718,185500,122833060,3065,3065,3065,3065,0
20230718,185400,122833060,3065,3065,3065,3065,0
20230718,185300,122833060,3065,3065,3065,3065,0
20230718,185200,122833060,3065,3065,3065,3065,0
20230718,185100,122833060,3065,3065,3065,3065,0
20230718,185000,122833060,3065,3065,3065,3065,0
20230718,184900,122833060,3065,3065,3065,3065,0
20230718,184800,122833060,3065,3065,3065,3065,0
20230718,184700,122833060,3065,3065,3065,3065,0
20230718,184600,122833060,3065,3065,3065,3065,0
20230718,184500,122833060,3065,3065,3065,3065,0
20230718,184400,122833060,3065,3065,3065,3065,0
20230718,184300,122833060,3065,3065,3065,3065,2002
20230718,184200,122833060,3065,3065,3065,3065,0
20230718,184100,122833060,3065,3065,3065,3065,0
20230718,184000,122833060,3065,3065,3065,3065,0
20230718,183900,122833060,3065,3065,3065,3065,0
20230718,183800,122833060,3065,3065,3065,3065,0
20230718,183700,122833060,3065,3065,3065,3065,0
20230718,183600,122833060,3065,3065,3065,3065,0
20230718,183500,122833060,3065,3065,3065,3065,0
20230718,183400,122833060,3065,3065,3065,3065,0
20230718,183300,122833060,3065,3065,3065,3065,0
20230718,183200,122833060,3065,3065,3065,3065,0
20230718,183100,122833060,3065,3065,3065,3065,0
20230718,183000,122833060,3065,3065,3065,3065,0
20230718,182900,122833060,3065,3065,3065,3065,0
20230718,182800,122833060,3065,3065,3065,3065,0
20230718,182700,122833060,3065,3065,3065,3065,0
20230718,182600,122833060,3065,3065,3065,3065,0
20230718,182500,122833060,3065,3065,3065,3065,0
20230718,182400,122833060,3065,3065,3065,3065,0
20230718,182300,122833060,3065,3065,3065,3065,0
20230718,182200,122833060,3065,3065,3065,3065,0
20230718,182100,122833060,3065,3065,3065,3065,0
20230718,182000,122833060,3065,3065,3065,3065,0
20230718,181900,122833060,3065,3065,3065,3065,0
20230718,181800,122833060,3065,3065,3065,3065,0
20230718,181700,122833060,3065,3065,3065,3065,0
20230718,181600,122833060,3065,3065,3065,3065,0
20230718,181500,122833060,3065,3065,3065,3065,0
20230718,181400,122833060,3065,3065,3065,3065,0
20230718,181300,122833060,3065,3065,3065,3065,2002
20230718,181200,122833060,3065,3065,3065,3065,0
20230718,181100,122833060,3065,3065,3065,3065,0
20230718,181000,122833060,3065,3065,3065,3065,0
20230718,180900,122833060,3065,3065,3065,3065,0
20230718,180800,122833060,3065,3065,3065,3065,0
20230718,180700,122833060,3065,3065,3065,3065,0
20230718,180600,122833060,3065,3065,3065,3065,0
20230718,180500,122833060,3065,3065,3065,3065,0
20230718,180400,122833060,3065,3065,3065,3065,0
20230718,180300,122833060,3065,3065,3065,3065,0
20230718,180200,122833060,3065,3065,3065,3065,0
20230718,180100,122833060,3065,3065,3065,3065,0
20230718,180000,122833060,3065,3065,3065,3065,0
20230718,175900,122833060,3065,3065,3065,3065,0
20230718,175800,122833060,3065,3065,3065,3065,0
20230718,175700,122833060,3065,3065,3065,3065,0
20230718,175600,122833060,3065,3065,3065,3065,0
20230718,175500,122833060,3065,3065,3065,3065,0
20230718,175400,122833060,3065,3065,3065,3065,0
20230718,175300,122833060,3065,3065,3065,3065,0
20230718,175200,122833060,3065,3065,3065,3065,0
20230718,175100,122833060,3065,3065,3065,3065,0
20230718,175000,122833060,3065,3065,3065,3065,0
20230718,174900,122833060,3065,3065,3065,3065,0
20230718,174800,122833060,3065,3065,3065,3065,0
20230718,174700,122833060,3065,3065,3065,3065,0
20230718,174600,122833060,3065,3065,3065,3065,0
20230718,174500,122833060,3065,3065,3065,3065,0
20230718,174400,122833060,3065,3065,3065,3065,0
20230718,174300,122833060,3065,3065,3065,3065,2002
20230718,174200,122833060,3065,3065,3065,3065,0
20230718,174100,122833060,3065,3065,3065,3065,0
20230718,174000,122833060,3065,3065,3065,3065,0
20230718,173900,122833060,3065,3065,3065,3065,0
20230718,173800,122833060,3065,3065,3065,3065,0
20230718,173700,122833060,3065,3065,3065,3065,0
20230718,173600,122833060,3065,3065,3065,3065,0
20230718,173500,122833060,3065,3065,3065,3065,0
20230718,173400,122833060,3065,3065,3065,3065,0
20230718,173300,122833060,3065,3065,3065,3065,0
20230718,173200,122833060,3065,3065,3065,3065,0
20230718,173100,122833060,3065,3065,3065,3065,0
20230718,173000,122833060,3065,3065,3065,3065,0
20230718,172900,122833060,3065,3065,3065,3065,0
20230718,172800,122833060,3065,3065,3065,3065,0
20230718,172700,122833060,3065,3065,3065,3065,0
20230718,172600,122833060,3065,3065,3065,3065,0
20230718,172500,122833060,3065,3065,3065,3065,0
20230718,172400,122833060,3065,3065,3065,3065,0
20230718,172300,122833060,3065,3065,3065,3065,0
20230718,172200,122833060,3065,3065,3065,3065,0
20230718,172100,122833060,3065,3065,3065,3065,0
20230718,172000,122833060,3065,3065,3065,3065,0
20230718,171900,122833060,3065,3065,3065,3065,0
20230718,171800,122833060,3065,3065,3065,3065,0
20230718,171700,122833060,3065,3065,3065,3065,0
20230718,171600,122833060,3065,3065,3065,3065,0
20230718,171500,122833060,3065,3065,3065,3065,0
20230718,171400,122833060,3065,3065,3065,3065,0
20230718,171300,122833060,3065,3065,3065,3065,2002
20230718,171200,122833060,3065,3065,3065,3065,0
20230718,171100,122833060,3065,3065,3065,3065,0
20230718,171000,122833060,3065,3065,3065,3065,0
20230718,170900,122833060,3065,3065,3065,3065,0
20230718,170800,122833060,3065,3065,3065,3065,0
20230718,170700,122833060,3065,3065,3065,3065,0
20230718,170600,122833060,3065,3065,3065,3065,0
20230718,170500,122833060,3065,3065,3065,3065,0
20230718,170400,122833060,3065,3065,3065,3065,0
20230718,170300,122833060,3065,3065,3065,3065,0
20230718,170200,122833060,3065,3065,3065,3065,0
20230718,170100,122833060,3065,3065,3065,3065,0
20230718,170000,122833060,3065,3065,3065,3065,0
20230718,165900,122833060,3065,3065,3065,3065,0
20230718,165800,122833060,3065,3065,3065,3065,0
20230718,165700,122833060,3065,3065,3065,3065,0
20230718,165600,122833060,3065,3065,3065,3065,0
20230718,165500,122833060,3065,3065,3065,3065,0
20230718,165400,122833060,3065,3065,3065,3065,0
20230718,165300,122833060,3065,3065,3065,3065,0
20230718,165200,122833060,3065,3065,3065,3065,0
20230718,165100,122833060,3065,3065,3065,3065,0
20230718,165000,122833060,3065,3065,3065,3065,0
20230718,164900,122833060,3065,3065,3065,3065,0
20230718,164800,122833060,3065,3065,3065,3065,0
20230718,164700,122833060,3065,3065,3065,3065,0
20230718,164600,122833060,3065,3065,3065,3065,0
20230718,164500,122833060,3065,3065,3065,3065,0
20230718,164400,122833060,3065,3065,3065,3065,0
20230718,164300,122833060,3065,3065,3065,3065,2002
20230718,164200,122833060,3065,3065,3065,3065,0
20230718,164100,122833060,3065,3065,3065,3065,0
20230718,164000,122833060,3065,3065,3065,3065,0
20230718,163900,122833060,3065,3065,3065,3065,0
20230718,163800,122833060,3065,3065,3065,3065,0
20230718,163700,122833060,3065,3065,3065,3065,0
20230718,163600,122833060,3065,3065,3065,3065,0
20230718,163500,122833060,3065,3065,3065,3065,0
20230718,163400,122833060,3065,3065,3065,3065,0
20230718,163300,122833060,3065,3065,3065,3065,0
20230718,163200,122833060,3065,3065,3065,3065,0
20230718,163100,122833060,3065,3065,3065,3065,0
20230718,163000,122833060,3065,3065,3065,3065,0
20230718,162900,122833060,3065,3065,3065,3065,0
20230718,162800,122833060,3065,3065,3065,3065,0
20230718,162700,122833060,3065,3065,3065,3065,0
20230718,162600,122833060,3065,3065,3065,3065,0
20230718,162500,122833060,3065,3065,3065,3065,0
20230718,162400,122833060,3065,3065,3065,3065,0
20230718,162300,122833060,3065,3065,3065,3065,0
20230718,162200,122833060,3065,3065,3065,3065,0
20230718,162100,122833060,3065,3065,3065,3065,0
20230718,162000,122833060,3065,3065,3065,3065,0
20230718,161900,122833060,3065,3065,3065,3065,0
20230718,161800,122833060,3065,3065,3065,3065,0
20230718,161700,122833060,3065,3065,3065,3065,0
20230718,161600,122833060,3065,3065,3065,3065,0
20230718,161500,122833060,3065,3065,3065,3065,0
20230718,161400,122833060,3065,3065,3065,3065,0
20230718,161300,122833060,3065,3065,3065,3065,2002
20230718,161200,122833060,3065,3065,3065,3065,0
20230718,161100,122833060,3065,3065,3065,3065,0
20230718,161000,122833060,3065,3065,3065,3065,0
20230718,160900,122833060,3065,3065,3065,3065,0
20230718,160800,122833060,3065,3065,3065,3065,0
20230718,160700,122833060,3065,3065,3065,3065,0
20230718,160600,122833060,3065,3065,3065,3065,0
20230718,160500,122833060,3065,3065,3065,3065,0
20230718,160400,122833060,3065,3065,3065,3065,0
20230718,160300,122833060,3065,3065,3065,3065,0
20230718,160200,122833060,3065,3065,3065,3065,0
20230718,160100,122833060,3065,3065,3065,3065,0
20230718,160000,122833060,3065,3065,3065,3065,0
20230718,155900,122833060,3065,3065,3065,3065,0
20230718,155800,122833060,3065,3065,3065,3065,0
20230718,155700,122833060,3065,3065,3065,3065,0
20230718,155600,122833060,3065,3065,3065,3065,0
20230718,155500,122833060,3065,3065,3065,3065,0
20230718,155400,122833060,3065,3065,3065,3065,0
20230718,155300,122833060,3065,3065,3065,3065,0
20230718,155200,122833060,3065,3065,3065,3065,0
20230718,155100,122833060,3065,3065,3065,3065,0
20230718,155000,122833060,3065,3065,3065,3065,0
20230718,154900,122833060,3065,3065,3065,3065,0
20230718,154800,122833060,3065,3065,3065,3065,0
20230718,154700,122833060,3065,3065,3065,3065,0
20230718,154600,122833060,3065,3065,3065,3065,0
20230718,154500,122833060,3065,3065,3065,3065,0
20230718,154400,122833060,3065,3065,3065,3065,0
20230718,154300,122833060,3065,3065,3065,3065,2002
20230718,154200,122833060,3065,3065,3065,3065,0
20230718,154100,122833060,3065,3065,3065,3065,0
20230718,154000,122833060,3065,3065,3065,3065,0
20230718,153900,122833060,3065,3065,3065,3065,0
20230718,153800,122833060,3065,3065,3065,3065,0
20230718,153700,122833060,3065,3065,3065,3065,0
20230718,153600,122833060,3065,3065,3065,3065,0
20230718,153500,122833060,3065,3065,3065,3065,0
20230718,153400,122833060,3065,3065,3065,3065,0
20230718,153300,122833060,3065,3065,3065,3065,0
20230718,153200,122833060,3065,3065,3065,3065,0
20230718,153100,122833060,3065,3065,3065,3065,0
20230718,153000,122833060,3065,3065,3065,3065,2002
20230718,152900,116696930,3090,3090,3090,3090,0
20230718,152800,116696930,3090,3090,3090,3090,0
20230718,152700,116696930,3090,3090,3090,3090,0
20230718,152600,116696930,3090,3090,3090,3090,0
20230718,152500,116696930,3090,3090,3090,3090,0
20230718,152400,116696930,3090,3090,3090,3090,0
20230718,152300,116696930,3090,3090,3090,3090,0
20230718,152200,116696930,3090,3090,3090,3090,0
20230718,152100,116696930,3090,3090,3090,3090,0
20230718,152000,116696930,3090,3090,3090,3090,0
20230718,151900,116696930,3090,3090,3090,3090,0
20230718,151800,116696930,3090,3090,3090,3090,0
20230718,151700,116696930,3090,3090,3090,3090,0
20230718,151600,116696930,3090,3090,3090,3090,1
20230718,151500,116693840,3070,3075,3075,3070,73
20230718,151400,116469705,3100,3100,3100,3100,0
20230718,151300,116469705,3100,3100,3100,3100,0
20230718,151200,116469705,3100,3100,3100,3100,0
20230718,151100,116469705,3100,3100,3100,3100,0
20230718,151000,116469705,3100,3100,3100,3100,0
20230718,150900,116469705,3100,3100,3100,3100,0
20230718,150800,116469705,3100,3100,3100,3100,67
20230718,150700,116262005,3100,3100,3100,3100,0
20230718,150600,116262005,3100,3100,3100,3100,0
20230718,150500,116262005,3100,3100,3100,3100,1
20230718,150400,116258905,3075,3075,3075,3075,0
20230718,150300,116258905,3075,3090,3090,3075,15
20230718,150200,116212645,3090,3090,3090,3090,1
20230718,150100,116209555,3095,3095,3095,3095,0
20230718,150000,116209555,3095,3095,3095,3095,0
20230718,145900,116209555,3095,3095,3095,3095,0
20230718,145800,116209555,3095,3095,3095,3095,0
20230718,145700,116209555,3095,3095,3095,3095,0
20230718,145600,116209555,3095,3095,3095,3095,0
20230718,145500,116209555,3095,3095,3095,3095,0
20230718,145400,116209555,3095,3095,3095,3095,0
20230718,145300,116209555,3095,3095,3095,3095,0
20230718,145200,116209555,3095,3095,3095,3095,0
20230718,145100,116209555,3095,3095,3095,3095,5
20230718,145000,116194080,3100,3100,3100,3100,5
20230718,144900,116178580,3105,3105,3105,3105,211
20230718,144800,115523425,3100,3100,3100,3100,0
20230718,144700,115523425,3100,3095,3100,3095,457
20230718,144600,114107000,3090,3090,3090,3090,14
20230718,144500,114063740,3090,3090,3090,3090,0
20230718,144400,114063740,3090,3090,3090,3090,102
20230718,144300,113748560,3090,3090,3090,3090,0
20230718,144200,113748560,3090,3090,3090,3090,1
20230718,144100,113745470,3095,3095,3095,3095,0
20230718,144000,113745470,3095,3095,3095,3095,0
20230718,143900,113745470,3095,3095,3095,3095,0
20230718,143800,113745470,3095,3095,3095,3095,0
20230718,143700,113745470,3095,3095,3095,3095,0
20230718,143600,113745470,3095,3095,3095,3095,0
20230718,143500,113745470,3095,3095,3095,3095,0
20230718,143400,113745470,3095,3095,3095,3095,0
20230718,143300,113745470,3095,3095,3095,3095,0
20230718,143200,113745470,3095,3095,3095,3095,0
20230718,143100,113745470,3095,3095,3095,3095,0
20230718,143000,113745470,3095,3095,3095,3095,0
20230718,142900,113745470,3095,3095,3095,3095,0
20230718,142800,113745470,3095,3095,3095,3095,0
20230718,142700,113745470,3095,3095,3095,3095,0
20230718,142600,113745470,3095,3095,3095,3095,0
20230718,142500,113745470,3095,3095,3095,3095,0
20230718,142400,113745470,3095,3095,3095,3095,0
20230718,142300,113745470,3095,3095,3095,3095,0
20230718,142200,113745470,3095,3095,3095,3095,0
20230718,142100,113745470,3095,3095,3095,3095,0
20230718,142000,113745470,3095,3095,3095,3095,0
20230718,141900,113745470,3095,3095,3095,3095,0
20230718,141800,113745470,3095,3095,3095,3095,0
20230718,141700,113745470,3095,3095,3095,3095,0
20230718,141600,113745470,3095,3095,3095,3095,0
20230718,141500,113745470,3095,3095,3095,3095,1
20230718,141400,113742375,3100,3100,3100,3100,0
20230718,141300,113742375,3100,3100,3100,3100,0
20230718,141200,113742375,3100,3090,3100,3090,1000
20230718,141100,110646640,3065,3065,3065,3065,0
20230718,141000,110646640,3065,3065,3065,3065,0
20230718,140900,110646640,3065,3065,3065,3065,0
20230718,140800,110646640,3065,3065,3065,3065,0
20230718,140700,110646640,3065,3065,3065,3065,1
20230718,140600,110643575,3065,3065,3065,3065,9
20230718,140500,110615990,3095,3095,3095,3095,0
20230718,140400,110615990,3095,3095,3095,3095,0
20230718,140300,110615990,3095,3095,3095,3095,0
20230718,140200,110615990,3095,3095,3095,3095,1
20230718,140100,110612895,3100,3075,3100,3075,3000
20230718,140000,101333750,3060,3060,3060,3060,0
20230718,135900,101333750,3060,3060,3060,3060,0
20230718,135800,101333750,3060,3060,3060,3060,0
20230718,135700,101333750,3060,3060,3060,3060,0
20230718,135600,101333750,3060,3060,3060,3060,35
20230718,135500,101226650,3090,3090,3090,3090,0
20230718,135400,101226650,3090,3090,3090,3090,0
20230718,135300,101226650,3090,3090,3090,3090,0
20230718,135200,101226650,3090,3090,3090,3090,0
20230718,135100,101226650,3090,3085,3090,3085,210
20230718,135000,100577785,3090,3090,3090,3090,0
20230718,134900,100577785,3090,3090,3090,3090,0
20230718,134800,100577785,3090,3090,3090,3090,0
20230718,134700,100577785,3090,3090,3090,3090,0
20230718,134600,100577785,3090,3090,3090,3090,0
20230718,134500,100577785,3090,3090,3090,3090,0
20230718,134400,100577785,3090,3085,3090,3085,100
20230718,134300,100269185,3060,3060,3060,3060,0
20230718,134200,100269185,3060,3060,3060,3060,0
20230718,134100,100269185,3060,3060,3060,3060,0
20230718,134000,100269185,3060,3060,3060,3060,0
20230718,133900,100269185,3060,3065,3065,3060,10
20230718,133800,100238545,3065,3065,3065,3065,0
20230718,133700,100238545,3065,3075,3075,3065,31
20230718,133600,100143450,3095,3095,3095,3095,0
20230718,133500,100143450,3095,3095,3095,3095,0
20230718,133400,100143450,3095,3095,3095,3095,0
20230718,133300,100143450,3095,3095,3095,3095,0
20230718,133200,100143450,3095,3095,3095,3095,0
20230718,133100,100143450,3095,3095,3095,3095,0
20230718,133000,100143450,3095,3095,3095,3095,0
20230718,132900,100143450,3095,3095,3095,3095,0
20230718,132800,100143450,3095,3095,3095,3095,0
20230718,132700,100143450,3095,3095,3095,3095,0
20230718,132600,100143450,3095,3095,3095,3095,0
20230718,132500,100143450,3095,3095,3095,3095,1
20230718,132400,100140355,3070,3070,3070,3070,0
20230718,132300,100140355,3070,3075,3075,3070,770
20230718,132200,97776040,3100,3100,3100,3100,0
20230718,132100,97776040,3100,3100,3100,3100,0
20230718,132000,97776040,3100,3100,3100,3100,0
20230718,131900,97776040,3100,3100,3100,3100,0
20230718,131800,97776040,3100,3100,3100,3100,10
20230718,131700,97745040,3100,3100,3100,3100,0
20230718,131600,97745040,3100,3100,3100,3100,0
20230718,131500,97745040,3100,3100,3100,3100,0
20230718,131400,97745040,3100,3100,3100,3100,0
20230718,131300,97745040,3100,3100,3100,3100,0
20230718,131200,97745040,3100,3100,3100,3100,0
20230718,131100,97745040,3100,3100,3100,3100,0
20230718,131000,97745040,3100,3100,3100,3100,0
20230718,130900,97745040,3100,3100,3100,3100,0
20230718,130800,97745040,3100,3100,3100,3100,0
20230718,130700,97745040,3100,3100,3100,3100,0
20230718,130600,97745040,3100,3100,3100,3100,0
20230718,130500,97745040,3100,3100,3100,3100,0
20230718,130400,97745040,3100,3100,3100,3100,5
20230718,130300,97729540,3100,3100,3100,3100,0
20230718,130200,97729540,3100,3100,3100,3100,0
20230718,130100,97729540,3100,3100,3100,3100,278
20230718,130000,96867740,3100,3070,3100,3065,6024
20230718,125900,78257060,3100,3100,3100,3100,25
20230718,125800,78179560,3100,3100,3100,3100,0
20230718,125700,78179560,3100,3100,3100,3100,0
20230718,125600,78179560,3100,3100,3100,3100,0
20230718,125500,78179560,3100,3100,3100,3100,0
20230718,125400,78179560,3100,3100,3100,3100,0
20230718,125300,78179560,3100,3100,3100,3100,0
20230718,125200,78179560,3100,3100,3100,3100,0
20230718,125100,78179560,3100,3095,3100,3095,10000
20230718,125000,47179570,3100,3100,3100,3100,0
20230718,124900,47179570,3100,3095,3100,3090,4
20230718,124800,47167185,3100,3095,3100,3095,54
20230718,124700,47000045,3100,3100,3100,3100,0
20230718,124600,47000045,3100,3095,3100,3095,5
20230718,124500,46984565,3100,3095,3100,3095,6
20230718,124400,46965985,3100,3095,3100,3090,104
20230718,124300,46644115,3095,3090,3095,3090,2
20230718,124200,46637930,3095,3095,3095,3095,0
20230718,124100,46637930,3095,3095,3095,3095,0
20230718,124000,46637930,3095,3095,3095,3095,0
20230718,123900,46637930,3095,3095,3095,3095,0
20230718,123800,46637930,3095,3095,3095,3095,50
20230718,123700,46483180,3100,3100,3100,3100,0
20230718,123600,46483180,3100,3100,3100,3100,0
20230718,123500,46483180,3100,3100,3100,3100,0
20230718,123400,46483180,3100,3100,3100,3100,0
20230718,123300,46483180,3100,3100,3100,3100,0
20230718,123200,46483180,3100,3100,3100,3100,0
20230718,123100,46483180,3100,3095,3100,3095,26
20230718,123000,46402585,3100,3100,3100,3100,0
20230718,122900,46402585,3100,3100,3100,3100,0
20230718,122800,46402585,3100,3070,3100,3070,30
20230718,122700,46309820,3070,3070,3070,3070,0
20230718,122600,46309820,3070,3070,3070,3070,0
20230718,122500,46309820,3070,3070,3070,3070,10
20230718,122400,46279120,3045,3045,3045,3045,0
20230718,122300,46279120,3045,3045,3045,3045,1
20230718,122200,46276075,3050,3050,3050,3050,340
20230718,122100,45239075,3080,3080,3080,3080,0
20230718,122000,45239075,3080,3080,3080,3080,0
20230718,121900,45239075,3080,3070,3080,3070,10
20230718,121800,45208335,3075,3075,3075,3075,38
20230718,121700,45091485,3075,3075,3075,3075,0
20230718,121600,45091485,3075,3065,3075,3060,176
20230718,121500,44551035,3065,3065,3065,3065,0
20230718,121400,44551035,3065,3055,3065,3055,59
20230718,121300,44370445,3040,3040,3040,3040,0
20230718,121200,44370445,3040,3040,3040,3040,0
20230718,121100,44370445,3040,3040,3040,3040,0
20230718,121000,44370445,3040,3040,3040,3040,0
20230718,120900,44370445,3040,3040,3040,3040,0
20230718,120800,44370445,3040,3040,3040,3040,0
20230718,120700,44370445,3040,3040,3040,3040,0
20230718,120600,44370445,3040,3040,3040,3040,0
20230718,120500,44370445,3040,3040,3040,3040,0
20230718,120400,44370445,3040,3040,3040,3040,141
20230718,120300,43941805,3035,3035,3035,3035,11
20230718,120200,43908420,3035,3040,3040,3035,689
20230718,120100,41817160,3040,3040,3040,3040,0
20230718,120000,41817160,3040,3040,3040,3040,0
20230718,115900,41817160,3040,3040,3040,3040,0
20230718,115800,41817160,3040,3040,3040,3040,0
20230718,115700,41817160,3040,3040,3040,3040,0
20230718,115600,41817160,3040,3040,3040,3040,0
20230718,115500,41817160,3040,3040,3040,3040,0
20230718,115400,41817160,3040,3045,3045,3040,300
20230718,115300,40905155,3040,3040,3040,3040,0
20230718,115200,40905155,3040,3040,3040,3040,0
20230718,115100,40905155,3040,3040,3040,3040,0
20230718,115000,40905155,3040,3040,3040,3040,0
20230718,114900,40905155,3040,3040,3040,3040,0
20230718,114800,40905155,3040,3040,3040,3040,0
20230718,114700,40905155,3040,3040,3040,3040,0
20230718,114600,40905155,3040,3040,3040,3040,0
20230718,114500,40905155,3040,3040,3040,3040,0
20230718,114400,40905155,3040,3040,3040,3040,0
20230718,114300,40905155,3040,3040,3040,3040,0
20230718,114200,40905155,3040,3055,3055,3040,13
20230718,114100,40865485,3060,3060,3060,3060,0
20230718,114000,40865485,3060,3060,3060,3060,0
20230718,113900,40865485,3060,3060,3060,3060,0
20230718,113800,40865485,3060,3060,3060,3060,0
20230718,113700,40865485,3060,3060,3060,3060,0
20230718,113600,40865485,3060,3060,3060,3060,0
20230718,113500,40865485,3060,3060,3060,3060,0
20230718,113400,40865485,3060,3060,3060,3060,0
20230718,113300,40865485,3060,3060,3060,3060,0
20230718,113200,40865485,3060,3060,3060,3060,0
20230718,113100,40865485,3060,3060,3060,3060,0
20230718,113000,40865485,3060,3060,3060,3060,0
20230718,112900,40865485,3060,3060,3060,3060,0
20230718,112800,40865485,3060,3060,3060,3060,0
20230718,112700,40865485,3060,3060,3060,3060,0
20230718,112600,40865485,3060,3060,3060,3060,0
20230718,112500,40865485,3060,3060,3060,3060,10
20230718,112400,40834885,3060,3060,3060,3060,0
20230718,112300,40834885,3060,3060,3060,3060,0
20230718,112200,40834885,3060,3060,3060,3060,0
20230718,112100,40834885,3060,3060,3060,3060,0
20230718,112000,40834885,3060,3060,3060,3060,0
20230718,111900,40834885,3060,3060,3060,3060,0
20230718,111800,40834885,3060,3060,3060,3060,0
20230718,111700,40834885,3060,3060,3060,3060,0
20230718,111600,40834885,3060,3060,3060,3060,0
20230718,111500,40834885,3060,3060,3060,3060,0
20230718,111400,40834885,3060,3060,3060,3060,0
20230718,111300,40834885,3060,3060,3060,3060,0
20230718,111200,40834885,3060,3060,3060,3060,0
20230718,111100,40834885,3060,3060,3060,3060,2
20230718,111000,40828765,3055,3055,3055,3055,0
20230718,110900,40828765,3055,3055,3055,3055,0
20230718,110800,40828765,3055,3055,3055,3055,0
20230718,110700,40828765,3055,3055,3055,3055,0
20230718,110600,40828765,3055,3055,3055,3055,0
20230718,110500,40828765,3055,3055,3055,3055,123
20230718,110400,40453000,3055,3055,3055,3055,17
20230718,110300,40401065,3040,3040,3040,3040,21
20230718,110200,40337225,3055,3055,3055,3055,0
20230718,110100,40337225,3055,3055,3055,3055,0
20230718,110000,40337225,3055,3055,3055,3055,33
20230718,105900,40236410,3060,3060,3060,3060,0
20230718,105800,40236410,3060,3060,3060,3060,10
20230718,105700,40205810,3060,3060,3060,3060,0
20230718,105600,40205810,3060,3060,3060,3060,0
20230718,105500,40205810,3060,3060,3060,3060,0
20230718,105400,40205810,3060,3060,3060,3060,0
20230718,105300,40205810,3060,3060,3060,3060,0
20230718,105200,40205810,3060,3060,3060,3060,0
20230718,105100,40205810,3060,3060,3060,3060,0
20230718,105000,40205810,3060,3060,3060,3060,0
20230718,104900,40205810,3060,3060,3060,3060,1
20230718,104800,40202750,3055,3055,3055,3055,1
20230718,104700,40199695,3060,3060,3060,3060,0
20230718,104600,40199695,3060,3060,3060,3060,0
20230718,104500,40199695,3060,3060,3060,3060,0
20230718,104400,40199695,3060,3060,3060,3060,0
20230718,104300,40199695,3060,3055,3060,3055,50
20230718,104200,40046885,3060,3060,3060,3060,0
20230718,104100,40046885,3060,3060,3060,3060,0
20230718,104000,40046885,3060,3060,3060,3060,0
20230718,103900,40046885,3060,3035,3060,3035,1043
20230718,103800,36880525,3035,3040,3040,3035,200
20230718,103700,36272675,3055,3055,3055,3055,0
20230718,103600,36272675,3055,3045,3055,3045,20
20230718,103500,36211675,3040,3040,3040,3040,69
20230718,103400,36001915,3060,3060,3060,3060,10
20230718,103300,35971315,3040,3045,3045,3040,73
20230718,103200,35749315,3040,3050,3050,3040,160
20230718,103100,35262555,3050,3050,3050,3050,0
20230718,103000,35262555,3050,3050,3050,3050,0
20230718,102900,35262555,3050,3050,3050,3050,0
20230718,102800,35262555,3050,3050,3050,3050,0
20230718,102700,35262555,3050,3050,3050,3050,0
20230718,102600,35262555,3050,3050,3050,3050,0
20230718,102500,35262555,3050,3050,3050,3050,0
20230718,102400,35262555,3050,3050,3050,3050,0
20230718,102300,35262555,3050,3050,3050,3050,0
20230718,102200,35262555,3050,3050,3050,3050,12
20230718,102100,35225955,3050,3050,3050,3050,0
20230718,102000,35225955,3050,3050,3050,3050,0
20230718,101900,35225955,3050,3050,3050,3050,0
20230718,101800,35225955,3050,3050,3050,3050,0
20230718,101700,35225955,3050,3050,3050,3050,0
20230718,101600,35225955,3050,3050,3050,3050,0
20230718,101500,35225955,3050,3060,3060,3050,800
20230718,101400,32779995,3060,3060,3060,3060,0
20230718,101300,32779995,3060,3060,3060,3060,1004
20230718,101200,29707755,3060,3060,3060,3060,0
20230718,101100,29707755,3060,3060,3060,3060,0
20230718,101000,29707755,3060,3060,3060,3060,215
20230718,100900,29049855,3075,3075,3075,3075,0
20230718,100800,29049855,3075,3075,3075,3075,0
20230718,100700,29049855,3075,3075,3075,3075,0
20230718,100600,29049855,3075,3075,3075,3075,0
20230718,100500,29049855,3075,3075,3075,3075,23
20230718,100400,28979130,3075,3075,3075,3075,0
20230718,100300,28979130,3075,3075,3075,3075,0
20230718,100200,28979130,3075,3075,3075,3075,0
20230718,100100,28979130,3075,3075,3075,3075,0
20230718,100000,28979130,3075,3075,3075,3075,11
20230718,095900,28945305,3075,3075,3075,3075,0
20230718,095800,28945305,3075,3075,3075,3075,0
20230718,095700,28945305,3075,3075,3075,3075,0
20230718,095600,28945305,3075,3075,3075,3075,0
20230718,095500,28945305,3075,3075,3075,3075,0
20230718,095400,28945305,3075,3075,3075,3075,1
20230718,095300,28942230,3075,3075,3075,3075,1
20230718,095200,28939155,3060,3060,3060,3060,0
20230718,095100,28939155,3060,3060,3060,3060,0
20230718,095000,28939155,3060,3060,3060,3060,0
20230718,094900,28939155,3060,3060,3060,3060,872
20230718,094800,26270835,3060,3060,3060,3060,0
20230718,094700,26270835,3060,3060,3060,3060,0
20230718,094600,26270835,3060,3060,3060,3060,0
20230718,094500,26270835,3060,3060,3060,3060,0
20230718,094400,26270835,3060,3060,3060,3060,0
20230718,094300,26270835,3060,3060,3060,3060,0
20230718,094200,26270835,3060,3060,3060,3060,0
20230718,094100,26270835,3060,3060,3060,3060,365
20230718,094000,25153935,3060,3060,3060,3060,0
20230718,093900,25153935,3060,3060,3060,3060,0
20230718,093800,25153935,3060,3060,3060,3060,0
20230718,093700,25153935,3060,3060,3060,3060,0
20230718,093600,25153935,3060,3060,3060,3060,0
20230718,093500,25153935,3060,3060,3060,3060,0
20230718,093400,25153935,3060,3060,3060,3060,100
20230718,093300,24847935,3060,3060,3060,3060,0
20230718,093200,24847935,3060,3060,3060,3060,0
20230718,093100,24847935,3060,3060,3060,3060,0
20230718,093000,24847935,3060,3060,3060,3060,0
20230718,092900,24847935,3060,3060,3060,3060,0
20230718,092800,24847935,3060,3060,3060,3060,2050
20230718,092700,18574935,3070,3080,3080,3070,53
20230718,092600,18412205,3080,3080,3080,3080,0
20230718,092500,18412205,3080,3080,3080,3080,100
20230718,092400,18104205,3080,3080,3080,3080,0
20230718,092300,18104205,3080,3080,3080,3080,0
20230718,092200,18104205,3080,3080,3080,3080,20
20230718,092100,18042605,3080,3075,3080,3075,500
20230718,092000,16502655,3075,3075,3075,3075,0
20230718,091900,16502655,3075,3075,3075,3075,0
20230718,091800,16502655,3075,3075,3075,3075,20
20230718,091700,16441155,3075,3075,3075,3075,0
20230718,091600,16441155,3075,3075,3075,3075,2
20230718,091500,16435005,3070,3070,3070,3070,1000
20230718,091400,13365005,3070,3070,3070,3070,0
20230718,091300,13365005,3070,3040,3070,3040,1085
20230718,091200,10066485,3040,3050,3050,3040,790
20230718,091100,7662090,3050,3050,3050,3050,0
20230718,091000,7662090,3050,3050,3055,3040,133
20230718,090900,7256710,3055,3060,3060,3055,5
20230718,090800,7241420,3065,3065,3065,3065,0
20230718,090700,7241420,3065,3065,3065,3065,0
20230718,090600,7241420,3065,3065,3065,3065,0
20230718,090500,7241420,3065,3065,3065,3065,1631
20230718,090400,2242405,3065,3085,3085,3065,588
20230718,090300,430405,3090,3090,3090,3090,1
20230718,090200,427315,3095,3095,3095,3095,0
20230718,090100,427315,3095,3095,3095,3095,95
20230718,090000,133290,3095,3100,3100,3095,43