KissMeData/079190/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,194200,232207572,1051,1051,1051,1051,5100
20230718,194100,232207572,1051,1051,1051,1051,0
20230718,194000,232207572,1051,1051,1051,1051,0
20230718,193900,232207572,1051,1051,1051,1051,0
20230718,193800,232207572,1051,1051,1051,1051,0
20230718,193700,232207572,1051,1051,1051,1051,0
20230718,193600,232207572,1051,1051,1051,1051,0
20230718,193500,232207572,1051,1051,1051,1051,0
20230718,193400,232207572,1051,1051,1051,1051,0
20230718,193300,232207572,1051,1051,1051,1051,0
20230718,193200,232207572,1051,1051,1051,1051,0
20230718,193100,232207572,1051,1051,1051,1051,0
20230718,193000,232207572,1051,1051,1051,1051,0
20230718,192900,232207572,1051,1051,1051,1051,0
20230718,192800,232207572,1051,1051,1051,1051,0
20230718,192700,232207572,1051,1051,1051,1051,0
20230718,192600,232207572,1051,1051,1051,1051,0
20230718,192500,232207572,1051,1051,1051,1051,0
20230718,192400,232207572,1051,1051,1051,1051,0
20230718,192300,232207572,1051,1051,1051,1051,0
20230718,192200,232207572,1051,1051,1051,1051,0
20230718,192100,232207572,1051,1051,1051,1051,0
20230718,192000,232207572,1051,1051,1051,1051,0
20230718,191900,232207572,1051,1051,1051,1051,0
20230718,191800,232207572,1051,1051,1051,1051,0
20230718,191700,232207572,1051,1051,1051,1051,0
20230718,191600,232207572,1051,1051,1051,1051,0
20230718,191500,232207572,1051,1051,1051,1051,0
20230718,191400,232207572,1051,1051,1051,1051,0
20230718,191300,232207572,1051,1051,1051,1051,0
20230718,191200,232207572,1051,1051,1051,1051,5100
20230718,191100,232207572,1051,1051,1051,1051,0
20230718,191000,232207572,1051,1051,1051,1051,0
20230718,190900,232207572,1051,1051,1051,1051,0
20230718,190800,232207572,1051,1051,1051,1051,0
20230718,190700,232207572,1051,1051,1051,1051,0
20230718,190600,232207572,1051,1051,1051,1051,0
20230718,190500,232207572,1051,1051,1051,1051,0
20230718,190400,232207572,1051,1051,1051,1051,0
20230718,190300,232207572,1051,1051,1051,1051,0
20230718,190200,232207572,1051,1051,1051,1051,0
20230718,190100,232207572,1051,1051,1051,1051,0
20230718,190000,232207572,1051,1051,1051,1051,0
20230718,185900,232207572,1051,1051,1051,1051,0
20230718,185800,232207572,1051,1051,1051,1051,0
20230718,185700,232207572,1051,1051,1051,1051,0
20230718,185600,232207572,1051,1051,1051,1051,0
20230718,185500,232207572,1051,1051,1051,1051,0
20230718,185400,232207572,1051,1051,1051,1051,0
20230718,185300,232207572,1051,1051,1051,1051,0
20230718,185200,232207572,1051,1051,1051,1051,0
20230718,185100,232207572,1051,1051,1051,1051,0
20230718,185000,232207572,1051,1051,1051,1051,0
20230718,184900,232207572,1051,1051,1051,1051,0
20230718,184800,232207572,1051,1051,1051,1051,0
20230718,184700,232207572,1051,1051,1051,1051,0
20230718,184600,232207572,1051,1051,1051,1051,0
20230718,184500,232207572,1051,1051,1051,1051,0
20230718,184400,232207572,1051,1051,1051,1051,0
20230718,184300,232207572,1051,1051,1051,1051,0
20230718,184200,232207572,1051,1051,1051,1051,5100
20230718,184100,232207572,1051,1051,1051,1051,0
20230718,184000,232207572,1051,1051,1051,1051,0
20230718,183900,232207572,1051,1051,1051,1051,0
20230718,183800,232207572,1051,1051,1051,1051,0
20230718,183700,232207572,1051,1051,1051,1051,0
20230718,183600,232207572,1051,1051,1051,1051,0
20230718,183500,232207572,1051,1051,1051,1051,0
20230718,183400,232207572,1051,1051,1051,1051,0
20230718,183300,232207572,1051,1051,1051,1051,0
20230718,183200,232207572,1051,1051,1051,1051,0
20230718,183100,232207572,1051,1051,1051,1051,0
20230718,183000,232207572,1051,1051,1051,1051,0
20230718,182900,232207572,1051,1051,1051,1051,0
20230718,182800,232207572,1051,1051,1051,1051,0
20230718,182700,232207572,1051,1051,1051,1051,0
20230718,182600,232207572,1051,1051,1051,1051,0
20230718,182500,232207572,1051,1051,1051,1051,0
20230718,182400,232207572,1051,1051,1051,1051,0
20230718,182300,232207572,1051,1051,1051,1051,0
20230718,182200,232207572,1051,1051,1051,1051,0
20230718,182100,232207572,1051,1051,1051,1051,0
20230718,182000,232207572,1051,1051,1051,1051,0
20230718,181900,232207572,1051,1051,1051,1051,0
20230718,181800,232207572,1051,1051,1051,1051,0
20230718,181700,232207572,1051,1051,1051,1051,0
20230718,181600,232207572,1051,1051,1051,1051,0
20230718,181500,232207572,1051,1051,1051,1051,0
20230718,181400,232207572,1051,1051,1051,1051,0
20230718,181300,232207572,1051,1051,1051,1051,0
20230718,181200,232207572,1051,1051,1051,1051,5100
20230718,181100,232207572,1051,1051,1051,1051,0
20230718,181000,232207572,1051,1051,1051,1051,0
20230718,180900,232207572,1051,1051,1051,1051,0
20230718,180800,232207572,1051,1051,1051,1051,0
20230718,180700,232207572,1051,1051,1051,1051,0
20230718,180600,232207572,1051,1051,1051,1051,0
20230718,180500,232207572,1051,1051,1051,1051,0
20230718,180400,232207572,1051,1051,1051,1051,0
20230718,180300,232207572,1051,1051,1051,1051,0
20230718,180200,232207572,1051,1051,1051,1051,0
20230718,180100,232207572,1051,1051,1051,1051,0
20230718,180000,232207572,1051,1051,1051,1051,0
20230718,175900,232207572,1051,1051,1051,1051,0
20230718,175800,232207572,1051,1051,1051,1051,0
20230718,175700,232207572,1051,1051,1051,1051,0
20230718,175600,232207572,1051,1051,1051,1051,0
20230718,175500,232207572,1051,1051,1051,1051,0
20230718,175400,232207572,1051,1051,1051,1051,0
20230718,175300,232207572,1051,1051,1051,1051,0
20230718,175200,232207572,1051,1051,1051,1051,0
20230718,175100,232207572,1051,1051,1051,1051,0
20230718,175000,232207572,1051,1051,1051,1051,0
20230718,174900,232207572,1051,1051,1051,1051,0
20230718,174800,232207572,1051,1051,1051,1051,0
20230718,174700,232207572,1051,1051,1051,1051,0
20230718,174600,232207572,1051,1051,1051,1051,0
20230718,174500,232207572,1051,1051,1051,1051,0
20230718,174400,232207572,1051,1051,1051,1051,0
20230718,174300,232207572,1051,1051,1051,1051,0
20230718,174200,232207572,1051,1051,1051,1051,5100
20230718,174100,232207572,1051,1051,1051,1051,0
20230718,174000,232207572,1051,1051,1051,1051,0
20230718,173900,232207572,1051,1051,1051,1051,0
20230718,173800,232207572,1051,1051,1051,1051,0
20230718,173700,232207572,1051,1051,1051,1051,0
20230718,173600,232207572,1051,1051,1051,1051,0
20230718,173500,232207572,1051,1051,1051,1051,0
20230718,173400,232207572,1051,1051,1051,1051,0
20230718,173300,232207572,1051,1051,1051,1051,0
20230718,173200,232207572,1051,1051,1051,1051,0
20230718,173100,232207572,1051,1051,1051,1051,0
20230718,173000,232207572,1051,1051,1051,1051,0
20230718,172900,232207572,1051,1051,1051,1051,0
20230718,172800,232207572,1051,1051,1051,1051,0
20230718,172700,232207572,1051,1051,1051,1051,0
20230718,172600,232207572,1051,1051,1051,1051,0
20230718,172500,232207572,1051,1051,1051,1051,0
20230718,172400,232207572,1051,1051,1051,1051,0
20230718,172300,232207572,1051,1051,1051,1051,0
20230718,172200,232207572,1051,1051,1051,1051,0
20230718,172100,232207572,1051,1051,1051,1051,0
20230718,172000,232207572,1051,1051,1051,1051,0
20230718,171900,232207572,1051,1051,1051,1051,0
20230718,171800,232207572,1051,1051,1051,1051,0
20230718,171700,232207572,1051,1051,1051,1051,0
20230718,171600,232207572,1051,1051,1051,1051,0
20230718,171500,232207572,1051,1051,1051,1051,0
20230718,171400,232207572,1051,1051,1051,1051,0
20230718,171300,232207572,1051,1051,1051,1051,0
20230718,171200,232207572,1051,1051,1051,1051,5100
20230718,171100,232207572,1051,1051,1051,1051,0
20230718,171000,232207572,1051,1051,1051,1051,0
20230718,170900,232207572,1051,1051,1051,1051,0
20230718,170800,232207572,1051,1051,1051,1051,0
20230718,170700,232207572,1051,1051,1051,1051,0
20230718,170600,232207572,1051,1051,1051,1051,0
20230718,170500,232207572,1051,1051,1051,1051,0
20230718,170400,232207572,1051,1051,1051,1051,0
20230718,170300,232207572,1051,1051,1051,1051,0
20230718,170200,232207572,1051,1051,1051,1051,0
20230718,170100,232207572,1051,1051,1051,1051,0
20230718,170000,232207572,1051,1051,1051,1051,0
20230718,165900,232207572,1051,1051,1051,1051,0
20230718,165800,232207572,1051,1051,1051,1051,0
20230718,165700,232207572,1051,1051,1051,1051,0
20230718,165600,232207572,1051,1051,1051,1051,0
20230718,165500,232207572,1051,1051,1051,1051,0
20230718,165400,232207572,1051,1051,1051,1051,0
20230718,165300,232207572,1051,1051,1051,1051,0
20230718,165200,232207572,1051,1051,1051,1051,0
20230718,165100,232207572,1051,1051,1051,1051,0
20230718,165000,232207572,1051,1051,1051,1051,0
20230718,164900,232207572,1051,1051,1051,1051,0
20230718,164800,232207572,1051,1051,1051,1051,0
20230718,164700,232207572,1051,1051,1051,1051,0
20230718,164600,232207572,1051,1051,1051,1051,0
20230718,164500,232207572,1051,1051,1051,1051,0
20230718,164400,232207572,1051,1051,1051,1051,0
20230718,164300,232207572,1051,1051,1051,1051,0
20230718,164200,232207572,1051,1051,1051,1051,5100
20230718,164100,232207572,1051,1051,1051,1051,0
20230718,164000,232207572,1051,1051,1051,1051,0
20230718,163900,232207572,1051,1051,1051,1051,0
20230718,163800,232207572,1051,1051,1051,1051,0
20230718,163700,232207572,1051,1051,1051,1051,0
20230718,163600,232207572,1051,1051,1051,1051,0
20230718,163500,232207572,1051,1051,1051,1051,0
20230718,163400,232207572,1051,1051,1051,1051,0
20230718,163300,232207572,1051,1051,1051,1051,0
20230718,163200,232207572,1051,1051,1051,1051,0
20230718,163100,232207572,1051,1051,1051,1051,0
20230718,163000,232207572,1051,1051,1051,1051,0
20230718,162900,232207572,1051,1051,1051,1051,0
20230718,162800,232207572,1051,1051,1051,1051,0
20230718,162700,232207572,1051,1051,1051,1051,0
20230718,162600,232207572,1051,1051,1051,1051,0
20230718,162500,232207572,1051,1051,1051,1051,0
20230718,162400,232207572,1051,1051,1051,1051,0
20230718,162300,232207572,1051,1051,1051,1051,0
20230718,162200,232207572,1051,1051,1051,1051,0
20230718,162100,232207572,1051,1051,1051,1051,0
20230718,162000,232207572,1051,1051,1051,1051,0
20230718,161900,232207572,1051,1051,1051,1051,0
20230718,161800,232207572,1051,1051,1051,1051,0
20230718,161700,232207572,1051,1051,1051,1051,0
20230718,161600,232207572,1051,1051,1051,1051,0
20230718,161500,232207572,1051,1051,1051,1051,0
20230718,161400,232207572,1051,1051,1051,1051,0
20230718,161300,232207572,1051,1051,1051,1051,0
20230718,161200,232207572,1051,1051,1051,1051,5100
20230718,161100,232207572,1051,1051,1051,1051,0
20230718,161000,232207572,1051,1051,1051,1051,0
20230718,160900,232207572,1051,1051,1051,1051,0
20230718,160800,232207572,1051,1051,1051,1051,0
20230718,160700,232207572,1051,1051,1051,1051,0
20230718,160600,232207572,1051,1051,1051,1051,0
20230718,160500,232207572,1051,1051,1051,1051,0
20230718,160400,232207572,1051,1051,1051,1051,0
20230718,160300,232207572,1051,1051,1051,1051,0
20230718,160200,232207572,1051,1051,1051,1051,0
20230718,160100,232207572,1051,1051,1051,1051,0
20230718,160000,232207572,1051,1051,1051,1051,0
20230718,155900,232207572,1051,1051,1051,1051,0
20230718,155800,232207572,1051,1051,1051,1051,0
20230718,155700,232207572,1051,1051,1051,1051,0
20230718,155600,232207572,1051,1051,1051,1051,0
20230718,155500,232207572,1051,1051,1051,1051,0
20230718,155400,232207572,1051,1051,1051,1051,0
20230718,155300,232207572,1051,1051,1051,1051,0
20230718,155200,232207572,1051,1051,1051,1051,0
20230718,155100,232207572,1051,1051,1051,1051,0
20230718,155000,232207572,1051,1051,1051,1051,0
20230718,154900,232207572,1051,1051,1051,1051,0
20230718,154800,232207572,1051,1051,1051,1051,0
20230718,154700,232207572,1051,1051,1051,1051,0
20230718,154600,232207572,1051,1051,1051,1051,0
20230718,154500,232207572,1051,1051,1051,1051,0
20230718,154400,232207572,1051,1051,1051,1051,0
20230718,154300,232207572,1051,1051,1051,1051,0
20230718,154200,232207572,1051,1051,1051,1051,5100
20230718,154100,232207572,1051,1051,1051,1051,0
20230718,154000,232207572,1051,1051,1051,1051,0
20230718,153900,232207572,1051,1051,1051,1051,0
20230718,153800,232207572,1051,1051,1051,1051,0
20230718,153700,232207572,1051,1051,1051,1051,0
20230718,153600,232207572,1051,1051,1051,1051,0
20230718,153500,232207572,1051,1051,1051,1051,0
20230718,153400,232207572,1051,1051,1051,1051,0
20230718,153300,232207572,1051,1051,1051,1051,0
20230718,153200,232207572,1051,1051,1051,1051,0
20230718,153100,232207572,1051,1051,1051,1051,0
20230718,153000,232207572,1051,1051,1051,1051,5100
20230718,152900,226847472,1062,1062,1062,1062,0
20230718,152800,226847472,1062,1062,1062,1062,0
20230718,152700,226847472,1062,1062,1062,1062,0
20230718,152600,226847472,1062,1062,1062,1062,0
20230718,152500,226847472,1062,1062,1062,1062,0
20230718,152400,226847472,1062,1062,1062,1062,0
20230718,152300,226847472,1062,1062,1062,1062,0
20230718,152200,226847472,1062,1062,1062,1062,0
20230718,152100,226847472,1062,1062,1062,1062,0
20230718,152000,226847472,1062,1062,1062,1062,0
20230718,151900,226847472,1062,1061,1062,1061,1598
20230718,151800,225151494,1061,1060,1061,1060,500
20230718,151700,224621111,1060,1060,1060,1060,2
20230718,151600,224618991,1060,1060,1060,1060,19
20230718,151500,224598851,1060,1060,1061,1060,840
20230718,151400,223708449,1060,1057,1060,1055,2513
20230718,151300,221055848,1056,1058,1060,1056,327
20230718,151200,220709689,1058,1058,1058,1058,47
20230718,151100,220659963,1057,1057,1057,1057,1
20230718,151000,220658906,1055,1054,1055,1054,1439
20230718,150900,219141296,1054,1054,1054,1053,3005
20230718,150800,215975026,1054,1054,1054,1054,0
20230718,150700,215975026,1054,1054,1054,1054,2
20230718,150600,215972918,1052,1053,1054,1052,3413
20230718,150500,212376044,1053,1053,1053,1051,2584
20230718,150400,209658968,1054,1054,1054,1054,4
20230718,150300,209654752,1054,1054,1054,1054,0
20230718,150200,209654752,1054,1054,1054,1054,0
20230718,150100,209654752,1054,1054,1054,1054,0
20230718,150000,209654752,1054,1054,1054,1054,0
20230718,145900,209654752,1054,1053,1054,1053,602
20230718,145800,209020346,1053,1053,1053,1053,0
20230718,145700,209020346,1053,1053,1053,1053,0
20230718,145600,209020346,1053,1053,1053,1053,34
20230718,145500,208984544,1053,1053,1053,1053,252
20230718,145400,208719188,1053,1053,1053,1053,0
20230718,145300,208719188,1053,1053,1053,1053,0
20230718,145200,208719188,1053,1053,1053,1053,16
20230718,145100,208702340,1053,1053,1053,1053,818
20230718,145000,207840986,1053,1053,1053,1053,0
20230718,144900,207840986,1053,1053,1053,1053,0
20230718,144800,207840986,1053,1053,1053,1053,0
20230718,144700,207840986,1053,1053,1053,1053,1183
20230718,144600,206595287,1053,1053,1053,1053,0
20230718,144500,206595287,1053,1053,1053,1053,1295
20230718,144400,205231652,1053,1053,1053,1053,0
20230718,144300,205231652,1053,1053,1053,1053,0
20230718,144200,205231652,1053,1053,1053,1053,0
20230718,144100,205231652,1053,1053,1053,1053,1
20230718,144000,205230599,1053,1053,1053,1053,0
20230718,143900,205230599,1053,1053,1053,1053,0
20230718,143800,205230599,1053,1053,1053,1053,0
20230718,143700,205230599,1053,1052,1053,1052,118
20230718,143600,205106460,1052,1052,1052,1052,1197
20230718,143500,203847216,1053,1054,1054,1053,155
20230718,143400,203683995,1054,1054,1054,1054,0
20230718,143300,203683995,1054,1054,1054,1054,0
20230718,143200,203683995,1054,1054,1054,1054,42
20230718,143100,203639727,1053,1053,1053,1053,0
20230718,143000,203639727,1053,1054,1054,1053,202
20230718,142900,203427018,1054,1054,1054,1054,0
20230718,142800,203427018,1054,1054,1054,1054,29
20230718,142700,203396452,1054,1054,1054,1054,0
20230718,142600,203396452,1054,1054,1054,1054,0
20230718,142500,203396452,1054,1054,1054,1054,100
20230718,142400,203291052,1054,1054,1054,1054,13
20230718,142300,203277350,1054,1054,1054,1054,0
20230718,142200,203277350,1054,1054,1054,1054,5
20230718,142100,203272080,1054,1054,1054,1054,100
20230718,142000,203166680,1054,1054,1054,1054,3
20230718,141900,203163518,1054,1054,1054,1054,0
20230718,141800,203163518,1054,1054,1054,1054,2
20230718,141700,203161410,1054,1054,1054,1054,0
20230718,141600,203161410,1054,1054,1054,1054,100
20230718,141500,203056010,1055,1055,1055,1055,0
20230718,141400,203056010,1055,1055,1055,1055,0
20230718,141300,203056010,1055,1055,1055,1055,0
20230718,141200,203056010,1055,1055,1055,1055,0
20230718,141100,203056010,1055,1055,1055,1055,0
20230718,141000,203056010,1055,1055,1055,1055,0
20230718,140900,203056010,1055,1055,1055,1055,0
20230718,140800,203056010,1055,1055,1055,1055,1
20230718,140700,203054955,1054,1054,1054,1054,0
20230718,140600,203054955,1054,1054,1054,1054,1027
20230718,140500,201972497,1052,1052,1052,1052,15
20230718,140400,201956717,1051,1051,1051,1051,0
20230718,140300,201956717,1051,1051,1051,1051,340
20230718,140200,201599377,1054,1054,1054,1054,0
20230718,140100,201599377,1054,1054,1054,1054,0
20230718,140000,201599377,1054,1051,1054,1051,637
20230718,135900,200928678,1051,1051,1051,1051,7
20230718,135800,200921321,1050,1050,1050,1050,0
20230718,135700,200921321,1050,1050,1050,1050,0
20230718,135600,200921321,1050,1050,1050,1050,0
20230718,135500,200921321,1050,1053,1053,1050,117
20230718,135400,200798420,1055,1055,1055,1055,0
20230718,135300,200798420,1055,1055,1055,1055,0
20230718,135200,200798420,1055,1055,1055,1055,0
20230718,135100,200798420,1055,1055,1055,1055,5
20230718,135000,200793145,1056,1046,1056,1046,1981
20230718,134900,198715771,1046,1045,1046,1044,1639
20230718,134800,197003939,1045,1045,1045,1045,0
20230718,134700,197003939,1045,1046,1046,1045,101
20230718,134600,196898393,1046,1047,1047,1046,1618
20230718,134500,195205442,1048,1048,1048,1048,0
20230718,134400,195205442,1048,1048,1048,1048,35
20230718,134300,195168762,1048,1048,1048,1048,4
20230718,134200,195164570,1047,1047,1047,1047,0
20230718,134100,195164570,1047,1047,1047,1047,13
20230718,134000,195150959,1047,1048,1048,1047,606
20230718,133900,194516177,1048,1048,1048,1048,669
20230718,133800,193815065,1049,1049,1049,1049,302
20230718,133700,193498267,1049,1049,1049,1049,0
20230718,133600,193498267,1049,1049,1049,1049,1
20230718,133500,193497218,1049,1049,1049,1049,2236
20230718,133400,191151654,1049,1049,1049,1049,4229
20230718,133300,186715433,1049,1049,1049,1049,20
20230718,133200,186694453,1049,1049,1049,1049,127
20230718,133100,186561230,1049,1054,1054,1049,1545
20230718,133000,184938554,1056,1056,1056,1056,0
20230718,132900,184938554,1056,1056,1056,1056,3
20230718,132800,184935386,1056,1056,1056,1056,0
20230718,132700,184935386,1056,1056,1056,1056,0
20230718,132600,184935386,1056,1056,1056,1056,158
20230718,132500,184768538,1056,1056,1056,1056,0
20230718,132400,184768538,1056,1056,1056,1056,11
20230718,132300,184756922,1053,1053,1053,1053,0
20230718,132200,184756922,1053,1053,1053,1053,73
20230718,132100,184680053,1053,1053,1053,1053,2
20230718,132000,184677947,1053,1053,1053,1053,0
20230718,131900,184677947,1053,1051,1053,1050,6665
20230718,131800,177676659,1050,1050,1050,1050,643
20230718,131700,177001509,1050,1051,1051,1050,13206
20230718,131600,163134861,1052,1052,1052,1052,183
20230718,131500,162942345,1051,1050,1051,1050,1104
20230718,131400,161783144,1051,1054,1054,1051,2796
20230718,131300,158838231,1051,1051,1051,1051,0
20230718,131200,158838231,1051,1051,1051,1051,0
20230718,131100,158838231,1051,1051,1051,1051,600
20230718,131000,158207631,1050,1056,1056,1050,20402
20230718,130900,136744666,1056,1056,1056,1056,0
20230718,130800,136744666,1056,1056,1056,1056,385
20230718,130700,136338106,1056,1056,1056,1056,0
20230718,130600,136338106,1056,1056,1058,1056,106
20230718,130500,136226140,1058,1058,1058,1058,55
20230718,130400,136167950,1058,1058,1058,1058,0
20230718,130300,136167950,1058,1058,1058,1058,0
20230718,130200,136167950,1058,1058,1058,1058,0
20230718,130100,136167950,1058,1058,1058,1058,0
20230718,130000,136167950,1058,1058,1058,1058,0
20230718,125900,136167950,1058,1058,1058,1058,0
20230718,125800,136167950,1058,1058,1058,1058,0
20230718,125700,136167950,1058,1058,1058,1058,0
20230718,125600,136167950,1058,1058,1058,1058,0
20230718,125500,136167950,1058,1058,1058,1058,100
20230718,125400,136062150,1060,1060,1060,1060,0
20230718,125300,136062150,1060,1060,1060,1060,50
20230718,125200,136009150,1060,1060,1060,1060,0
20230718,125100,136009150,1060,1060,1060,1060,0
20230718,125000,136009150,1060,1060,1060,1060,0
20230718,124900,136009150,1060,1060,1060,1060,56
20230718,124800,135949790,1058,1058,1058,1058,1202
20230718,124700,134678074,1060,1060,1060,1060,0
20230718,124600,134678074,1060,1060,1060,1060,0
20230718,124500,134678074,1060,1060,1060,1060,0
20230718,124400,134678074,1060,1060,1060,1060,0
20230718,124300,134678074,1060,1060,1060,1060,114
20230718,124200,134557234,1060,1060,1060,1060,0
20230718,124100,134557234,1060,1060,1060,1060,471
20230718,124000,134057974,1055,1055,1055,1055,990
20230718,123900,133013524,1054,1054,1054,1054,0
20230718,123800,133013524,1054,1054,1054,1054,881
20230718,123700,132084950,1055,1055,1056,1055,907
20230718,123600,131127664,1056,1056,1056,1056,0
20230718,123500,131127664,1056,1056,1056,1056,657
20230718,123400,130433872,1055,1056,1056,1055,945
20230718,123300,129435988,1056,1056,1056,1056,0
20230718,123200,129435988,1056,1056,1056,1056,0
20230718,123100,129435988,1056,1056,1056,1056,36
20230718,123000,129397972,1056,1058,1058,1056,2988
20230718,122900,126239826,1058,1058,1058,1058,0
20230718,122800,126239826,1058,1058,1058,1058,600
20230718,122700,125605026,1057,1057,1057,1057,0
20230718,122600,125605026,1057,1057,1057,1057,66
20230718,122500,125535264,1057,1056,1057,1056,320
20230718,122400,125197060,1056,1056,1057,1056,45
20230718,122300,125149539,1056,1056,1056,1056,666
20230718,122200,124446243,1056,1056,1056,1056,0
20230718,122100,124446243,1056,1056,1056,1056,470
20230718,122000,123949923,1057,1057,1057,1057,0
20230718,121900,123949923,1057,1057,1057,1057,0
20230718,121800,123949923,1057,1057,1057,1057,0
20230718,121700,123949923,1057,1057,1057,1057,0
20230718,121600,123949923,1057,1057,1057,1057,836
20230718,121500,123066271,1056,1056,1056,1056,0
20230718,121400,123066271,1056,1056,1056,1056,0
20230718,121300,123066271,1056,1056,1056,1056,143
20230718,121200,122915263,1056,1056,1056,1056,57
20230718,121100,122855071,1056,1056,1056,1056,50
20230718,121000,122802271,1057,1057,1057,1057,0
20230718,120900,122802271,1057,1057,1057,1057,0
20230718,120800,122802271,1057,1057,1057,1057,0
20230718,120700,122802271,1057,1057,1057,1057,0
20230718,120600,122802271,1057,1057,1057,1057,3
20230718,120500,122799100,1056,1056,1056,1056,0
20230718,120400,122799100,1056,1056,1056,1056,0
20230718,120300,122799100,1056,1056,1056,1056,0
20230718,120200,122799100,1056,1056,1056,1056,0
20230718,120100,122799100,1056,1056,1056,1056,0
20230718,120000,122799100,1056,1056,1056,1056,10
20230718,115900,122788540,1056,1056,1056,1056,40
20230718,115800,122746300,1057,1057,1057,1057,0
20230718,115700,122746300,1057,1057,1057,1057,0
20230718,115600,122746300,1057,1057,1057,1057,0
20230718,115500,122746300,1057,1057,1057,1057,2000
20230718,115400,120632300,1057,1057,1057,1057,0
20230718,115300,120632300,1057,1057,1057,1057,0
20230718,115200,120632300,1057,1057,1057,1057,406
20230718,115100,120203158,1061,1061,1061,1061,0
20230718,115000,120203158,1061,1061,1061,1061,0
20230718,114900,120203158,1061,1061,1061,1061,0
20230718,114800,120203158,1061,1061,1061,1061,0
20230718,114700,120203158,1061,1061,1061,1061,0
20230718,114600,120203158,1061,1061,1061,1061,0
20230718,114500,120203158,1061,1061,1061,1061,5
20230718,114400,120197853,1061,1061,1061,1061,0
20230718,114300,120197853,1061,1061,1061,1061,0
20230718,114200,120197853,1061,1061,1061,1061,0
20230718,114100,120197853,1061,1061,1061,1061,0
20230718,114000,120197853,1061,1061,1061,1061,0
20230718,113900,120197853,1061,1061,1061,1061,0
20230718,113800,120197853,1061,1061,1061,1061,0
20230718,113700,120197853,1061,1061,1061,1061,0
20230718,113600,120197853,1061,1061,1061,1061,0
20230718,113500,120197853,1061,1061,1061,1061,5
20230718,113400,120192548,1062,1062,1062,1062,0
20230718,113300,120192548,1062,1062,1062,1062,0
20230718,113200,120192548,1062,1062,1062,1062,14
20230718,113100,120177680,1062,1062,1062,1062,0
20230718,113000,120177680,1062,1062,1062,1062,0
20230718,112900,120177680,1062,1062,1062,1062,0
20230718,112800,120177680,1062,1062,1062,1062,15
20230718,112700,120161750,1055,1057,1057,1055,3380
20230718,112600,116594153,1060,1060,1060,1060,0
20230718,112500,116594153,1060,1060,1060,1060,45
20230718,112400,116546453,1060,1060,1060,1060,0
20230718,112300,116546453,1060,1060,1060,1060,5
20230718,112200,116541153,1060,1060,1060,1060,0
20230718,112100,116541153,1060,1060,1060,1060,0
20230718,112000,116541153,1060,1060,1060,1060,0
20230718,111900,116541153,1060,1060,1060,1060,200
20230718,111800,116329153,1062,1062,1062,1062,0
20230718,111700,116329153,1062,1062,1062,1062,0
20230718,111600,116329153,1062,1055,1062,1055,1730
20230718,111500,114503898,1055,1061,1061,1055,6000
20230718,111400,108150415,1062,1062,1062,1062,97
20230718,111300,108047401,1062,1062,1062,1062,0
20230718,111200,108047401,1062,1062,1062,1062,0
20230718,111100,108047401,1062,1062,1062,1062,0
20230718,111000,108047401,1062,1062,1062,1062,282
20230718,110900,107747917,1062,1062,1062,1062,0
20230718,110800,107747917,1062,1062,1063,1062,501
20230718,110700,107215854,1062,1062,1062,1062,0
20230718,110600,107215854,1062,1062,1062,1062,0
20230718,110500,107215854,1062,1062,1062,1062,259
20230718,110400,106940796,1062,1062,1062,1062,0
20230718,110300,106940796,1062,1062,1062,1062,0
20230718,110200,106940796,1062,1062,1062,1062,0
20230718,110100,106940796,1062,1062,1062,1062,0
20230718,110000,106940796,1062,1061,1062,1061,107
20230718,105900,106827267,1062,1062,1062,1062,0
20230718,105800,106827267,1062,1062,1062,1062,0
20230718,105700,106827267,1062,1062,1062,1062,0
20230718,105600,106827267,1062,1062,1062,1062,0
20230718,105500,106827267,1062,1062,1062,1062,0
20230718,105400,106827267,1062,1061,1062,1061,3
20230718,105300,106824082,1059,1059,1059,1059,0
20230718,105200,106824082,1059,1058,1059,1058,5576
20230718,105100,100924574,1057,1058,1058,1057,650
20230718,105000,100237474,1058,1058,1058,1058,90
20230718,104900,100142254,1058,1058,1058,1058,5
20230718,104800,100136964,1058,1058,1058,1058,38
20230718,104700,100096760,1058,1058,1058,1058,0
20230718,104600,100096760,1058,1058,1058,1058,10
20230718,104500,100086180,1058,1058,1058,1058,0
20230718,104400,100086180,1058,1058,1058,1055,4181
20230718,104300,95674047,1058,1058,1058,1058,50
20230718,104200,95621147,1057,1057,1057,1057,0
20230718,104100,95621147,1057,1058,1058,1057,4646
20230718,104000,90705777,1056,1057,1057,1056,58
20230718,103900,90644478,1058,1058,1058,1058,229
20230718,103800,90402196,1059,1061,1061,1059,8939
20230718,103700,80925940,1061,1061,1061,1061,0
20230718,103600,80925940,1061,1061,1061,1061,0
20230718,103500,80925940,1061,1061,1061,1061,0
20230718,103400,80925940,1061,1061,1061,1061,20
20230718,103300,80904720,1060,1060,1060,1060,0
20230718,103200,80904720,1060,1060,1060,1060,561
20230718,103100,80310060,1060,1062,1062,1060,7148
20230718,103000,72731929,1062,1063,1063,1062,2665
20230718,102900,69900249,1064,1065,1065,1064,946
20230718,102800,68893605,1067,1067,1067,1067,100
20230718,102700,68786905,1068,1068,1068,1068,0
20230718,102600,68786905,1068,1068,1068,1068,0
20230718,102500,68786905,1068,1068,1068,1068,0
20230718,102400,68786905,1068,1061,1068,1061,784
20230718,102300,67951425,1061,1061,1061,1061,360
20230718,102200,67569465,1062,1065,1065,1062,9071
20230718,102100,57931449,1064,1065,1065,1064,752
20230718,102000,57130622,1065,1065,1065,1065,4
20230718,101900,57126362,1065,1067,1067,1065,128
20230718,101800,56989794,1067,1067,1067,1067,0
20230718,101700,56989794,1067,1067,1067,1067,1
20230718,101600,56988727,1063,1063,1063,1063,0
20230718,101500,56988727,1063,1063,1063,1063,0
20230718,101400,56988727,1063,1063,1063,1063,0
20230718,101300,56988727,1063,1063,1063,1063,0
20230718,101200,56988727,1063,1063,1063,1063,0
20230718,101100,56988727,1063,1063,1063,1063,0
20230718,101000,56988727,1063,1063,1063,1063,0
20230718,100900,56988727,1063,1063,1063,1063,50
20230718,100800,56935577,1067,1063,1067,1063,6
20230718,100700,56929187,1063,1064,1064,1063,200
20230718,100600,56716546,1063,1063,1063,1063,0
20230718,100500,56716546,1063,1065,1065,1063,5000
20230718,100400,51393866,1066,1067,1067,1066,1102
20230718,100300,50219133,1068,1069,1069,1068,6579
20230718,100200,43192760,1069,1069,1069,1069,100
20230718,100100,43085860,1068,1069,1069,1068,395
20230718,100000,42663745,1078,1078,1078,1078,0
20230718,095900,42663745,1078,1078,1078,1078,0
20230718,095800,42663745,1078,1078,1078,1078,0
20230718,095700,42663745,1078,1074,1078,1074,100
20230718,095600,42556212,1074,1074,1074,1074,2
20230718,095500,42554064,1070,1070,1070,1070,1
20230718,095400,42552994,1069,1069,1069,1069,50
20230718,095300,42499544,1069,1069,1069,1069,1
20230718,095200,42498475,1068,1068,1069,1068,3782
20230718,095100,38459297,1075,1070,1075,1069,138
20230718,095000,38311212,1078,1078,1078,1078,0
20230718,094900,38311212,1078,1078,1078,1078,0
20230718,094800,38311212,1078,1074,1078,1074,353
20230718,094700,37930696,1074,1070,1075,1070,52
20230718,094600,37874894,1069,1069,1069,1068,606
20230718,094500,37227083,1069,1069,1069,1069,0
20230718,094400,37227083,1069,1071,1071,1069,1216
20230718,094300,35926617,1072,1072,1072,1072,112
20230718,094200,35806553,1075,1074,1075,1074,100
20230718,094100,35699058,1075,1075,1075,1075,0
20230718,094000,35699058,1075,1076,1076,1075,137
20230718,093900,35551704,1076,1076,1076,1076,20
20230718,093800,35530184,1076,1076,1076,1076,0
20230718,093700,35530184,1076,1076,1076,1076,391
20230718,093600,35109468,1076,1076,1076,1076,1
20230718,093500,35108392,1076,1074,1076,1074,253
20230718,093400,34836208,1074,1074,1074,1074,465
20230718,093300,34336798,1074,1074,1074,1074,5
20230718,093200,34331428,1069,1069,1069,1069,143
20230718,093100,34178561,1069,1072,1072,1069,1644
20230718,093000,32418986,1072,1065,1072,1065,1838
20230718,092900,30453925,1065,1074,1074,1065,9500
20230718,092800,20295352,1073,1073,1073,1073,0
20230718,092700,20295352,1073,1077,1077,1072,1589
20230718,092600,18587695,1077,1079,1079,1077,1745
20230718,092500,16704898,1079,1079,1079,1079,0
20230718,092400,16704898,1079,1079,1079,1079,0
20230718,092300,16704898,1079,1087,1087,1079,6112
20230718,092200,10103562,1088,1088,1088,1088,80
20230718,092100,10016522,1089,1089,1089,1089,0
20230718,092000,10016522,1089,1089,1089,1089,0
20230718,091900,10016522,1089,1089,1089,1089,1
20230718,091800,10015433,1089,1089,1089,1089,1
20230718,091700,10014344,1089,1089,1089,1089,0
20230718,091600,10014344,1089,1089,1089,1089,0
20230718,091500,10014344,1089,1089,1089,1089,0
20230718,091400,10014344,1089,1089,1089,1089,0
20230718,091300,10014344,1089,1089,1089,1089,0
20230718,091200,10014344,1089,1088,1089,1088,2
20230718,091100,10012167,1079,1083,1083,1079,1810
20230718,091000,8051977,1083,1083,1083,1083,1273
20230718,090900,6673318,1083,1086,1086,1083,1049
20230718,090800,5535818,1090,1090,1090,1090,28
20230718,090700,5505298,1092,1094,1094,1091,340
20230718,090600,5133674,1095,1095,1095,1095,50
20230718,090500,5078924,1094,1094,1094,1094,1
20230718,090400,5077830,1093,1093,1093,1093,0
20230718,090300,5077830,1093,1103,1103,1093,2561
20230718,090200,2271613,1102,1102,1102,1102,500
20230718,090100,1720613,1108,1107,1108,1104,820
20230718,090000,814794,1106,1104,1106,1104,738