KissMeData/014790/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,185700,132971945,2630,2630,2630,2630,1013
20230718,185600,132971945,2630,2630,2630,2630,0
20230718,185500,132971945,2630,2630,2630,2630,0
20230718,185400,132971945,2630,2630,2630,2630,0
20230718,185300,132971945,2630,2630,2630,2630,0
20230718,185200,132971945,2630,2630,2630,2630,0
20230718,185100,132971945,2630,2630,2630,2630,0
20230718,185000,132971945,2630,2630,2630,2630,0
20230718,184900,132971945,2630,2630,2630,2630,0
20230718,184800,132971945,2630,2630,2630,2630,0
20230718,184700,132971945,2630,2630,2630,2630,0
20230718,184600,132971945,2630,2630,2630,2630,0
20230718,184500,132971945,2630,2630,2630,2630,0
20230718,184400,132971945,2630,2630,2630,2630,0
20230718,184300,132971945,2630,2630,2630,2630,0
20230718,184200,132971945,2630,2630,2630,2630,0
20230718,184100,132971945,2630,2630,2630,2630,0
20230718,184000,132971945,2630,2630,2630,2630,0
20230718,183900,132971945,2630,2630,2630,2630,0
20230718,183800,132971945,2630,2630,2630,2630,0
20230718,183700,132971945,2630,2630,2630,2630,0
20230718,183600,132971945,2630,2630,2630,2630,0
20230718,183500,132971945,2630,2630,2630,2630,0
20230718,183400,132971945,2630,2630,2630,2630,0
20230718,183300,132971945,2630,2630,2630,2630,0
20230718,183200,132971945,2630,2630,2630,2630,0
20230718,183100,132971945,2630,2630,2630,2630,0
20230718,183000,132971945,2630,2630,2630,2630,0
20230718,182900,132971945,2630,2630,2630,2630,0
20230718,182800,132971945,2630,2630,2630,2630,0
20230718,182700,132971945,2630,2630,2630,2630,1013
20230718,182600,132971945,2630,2630,2630,2630,0
20230718,182500,132971945,2630,2630,2630,2630,0
20230718,182400,132971945,2630,2630,2630,2630,0
20230718,182300,132971945,2630,2630,2630,2630,0
20230718,182200,132971945,2630,2630,2630,2630,0
20230718,182100,132971945,2630,2630,2630,2630,0
20230718,182000,132971945,2630,2630,2630,2630,0
20230718,181900,132971945,2630,2630,2630,2630,0
20230718,181800,132971945,2630,2630,2630,2630,0
20230718,181700,132971945,2630,2630,2630,2630,0
20230718,181600,132971945,2630,2630,2630,2630,0
20230718,181500,132971945,2630,2630,2630,2630,0
20230718,181400,132971945,2630,2630,2630,2630,0
20230718,181300,132971945,2630,2630,2630,2630,0
20230718,181200,132971945,2630,2630,2630,2630,0
20230718,181100,132971945,2630,2630,2630,2630,0
20230718,181000,132971945,2630,2630,2630,2630,0
20230718,180900,132971945,2630,2630,2630,2630,0
20230718,180800,132971945,2630,2630,2630,2630,0
20230718,180700,132971945,2630,2630,2630,2630,0
20230718,180600,132971945,2630,2630,2630,2630,0
20230718,180500,132971945,2630,2630,2630,2630,0
20230718,180400,132971945,2630,2630,2630,2630,0
20230718,180300,132971945,2630,2630,2630,2630,0
20230718,180200,132971945,2630,2630,2630,2630,0
20230718,180100,132971945,2630,2630,2630,2630,0
20230718,180000,132971945,2630,2630,2630,2630,0
20230718,175900,132971945,2630,2630,2630,2630,0
20230718,175800,132971945,2630,2630,2630,2630,0
20230718,175700,132971945,2630,2630,2630,2630,1013
20230718,175600,132971945,2630,2630,2630,2630,0
20230718,175500,132971945,2630,2630,2630,2630,0
20230718,175400,132971945,2630,2630,2630,2630,0
20230718,175300,132971945,2630,2630,2630,2630,0
20230718,175200,132971945,2630,2630,2630,2630,0
20230718,175100,132971945,2630,2630,2630,2630,0
20230718,175000,132971945,2630,2630,2630,2630,0
20230718,174900,132971945,2630,2630,2630,2630,0
20230718,174800,132971945,2630,2630,2630,2630,0
20230718,174700,132971945,2630,2630,2630,2630,0
20230718,174600,132971945,2630,2630,2630,2630,0
20230718,174500,132971945,2630,2630,2630,2630,0
20230718,174400,132971945,2630,2630,2630,2630,0
20230718,174300,132971945,2630,2630,2630,2630,0
20230718,174200,132971945,2630,2630,2630,2630,0
20230718,174100,132971945,2630,2630,2630,2630,0
20230718,174000,132971945,2630,2630,2630,2630,0
20230718,173900,132971945,2630,2630,2630,2630,0
20230718,173800,132971945,2630,2630,2630,2630,0
20230718,173700,132971945,2630,2630,2630,2630,0
20230718,173600,132971945,2630,2630,2630,2630,0
20230718,173500,132971945,2630,2630,2630,2630,0
20230718,173400,132971945,2630,2630,2630,2630,0
20230718,173300,132971945,2630,2630,2630,2630,0
20230718,173200,132971945,2630,2630,2630,2630,0
20230718,173100,132971945,2630,2630,2630,2630,0
20230718,173000,132971945,2630,2630,2630,2630,0
20230718,172900,132971945,2630,2630,2630,2630,0
20230718,172800,132971945,2630,2630,2630,2630,0
20230718,172700,132971945,2630,2630,2630,2630,1013
20230718,172600,132971945,2630,2630,2630,2630,0
20230718,172500,132971945,2630,2630,2630,2630,0
20230718,172400,132971945,2630,2630,2630,2630,0
20230718,172300,132971945,2630,2630,2630,2630,0
20230718,172200,132971945,2630,2630,2630,2630,0
20230718,172100,132971945,2630,2630,2630,2630,0
20230718,172000,132971945,2630,2630,2630,2630,0
20230718,171900,132971945,2630,2630,2630,2630,0
20230718,171800,132971945,2630,2630,2630,2630,0
20230718,171700,132971945,2630,2630,2630,2630,0
20230718,171600,132971945,2630,2630,2630,2630,0
20230718,171500,132971945,2630,2630,2630,2630,0
20230718,171400,132971945,2630,2630,2630,2630,0
20230718,171300,132971945,2630,2630,2630,2630,0
20230718,171200,132971945,2630,2630,2630,2630,0
20230718,171100,132971945,2630,2630,2630,2630,0
20230718,171000,132971945,2630,2630,2630,2630,0
20230718,170900,132971945,2630,2630,2630,2630,0
20230718,170800,132971945,2630,2630,2630,2630,0
20230718,170700,132971945,2630,2630,2630,2630,0
20230718,170600,132971945,2630,2630,2630,2630,0
20230718,170500,132971945,2630,2630,2630,2630,0
20230718,170400,132971945,2630,2630,2630,2630,0
20230718,170300,132971945,2630,2630,2630,2630,0
20230718,170200,132971945,2630,2630,2630,2630,0
20230718,170100,132971945,2630,2630,2630,2630,0
20230718,170000,132971945,2630,2630,2630,2630,0
20230718,165900,132971945,2630,2630,2630,2630,0
20230718,165800,132971945,2630,2630,2630,2630,0
20230718,165700,132971945,2630,2630,2630,2630,1013
20230718,165600,132971945,2630,2630,2630,2630,0
20230718,165500,132971945,2630,2630,2630,2630,0
20230718,165400,132971945,2630,2630,2630,2630,0
20230718,165300,132971945,2630,2630,2630,2630,0
20230718,165200,132971945,2630,2630,2630,2630,0
20230718,165100,132971945,2630,2630,2630,2630,0
20230718,165000,132971945,2630,2630,2630,2630,0
20230718,164900,132971945,2630,2630,2630,2630,0
20230718,164800,132971945,2630,2630,2630,2630,0
20230718,164700,132971945,2630,2630,2630,2630,0
20230718,164600,132971945,2630,2630,2630,2630,0
20230718,164500,132971945,2630,2630,2630,2630,0
20230718,164400,132971945,2630,2630,2630,2630,0
20230718,164300,132971945,2630,2630,2630,2630,0
20230718,164200,132971945,2630,2630,2630,2630,0
20230718,164100,132971945,2630,2630,2630,2630,0
20230718,164000,132971945,2630,2630,2630,2630,0
20230718,163900,132971945,2630,2630,2630,2630,0
20230718,163800,132971945,2630,2630,2630,2630,0
20230718,163700,132971945,2630,2630,2630,2630,0
20230718,163600,132971945,2630,2630,2630,2630,0
20230718,163500,132971945,2630,2630,2630,2630,0
20230718,163400,132971945,2630,2630,2630,2630,0
20230718,163300,132971945,2630,2630,2630,2630,0
20230718,163200,132971945,2630,2630,2630,2630,0
20230718,163100,132971945,2630,2630,2630,2630,0
20230718,163000,132971945,2630,2630,2630,2630,0
20230718,162900,132971945,2630,2630,2630,2630,0
20230718,162800,132971945,2630,2630,2630,2630,0
20230718,162700,132971945,2630,2630,2630,2630,1013
20230718,162600,132971945,2630,2630,2630,2630,0
20230718,162500,132971945,2630,2630,2630,2630,0
20230718,162400,132971945,2630,2630,2630,2630,0
20230718,162300,132971945,2630,2630,2630,2630,0
20230718,162200,132971945,2630,2630,2630,2630,0
20230718,162100,132971945,2630,2630,2630,2630,0
20230718,162000,132971945,2630,2630,2630,2630,0
20230718,161900,132971945,2630,2630,2630,2630,0
20230718,161800,132971945,2630,2630,2630,2630,0
20230718,161700,132971945,2630,2630,2630,2630,0
20230718,161600,132971945,2630,2630,2630,2630,0
20230718,161500,132971945,2630,2630,2630,2630,0
20230718,161400,132971945,2630,2630,2630,2630,0
20230718,161300,132971945,2630,2630,2630,2630,0
20230718,161200,132971945,2630,2630,2630,2630,0
20230718,161100,132971945,2630,2630,2630,2630,0
20230718,161000,132971945,2630,2630,2630,2630,0
20230718,160900,132971945,2630,2630,2630,2630,0
20230718,160800,132971945,2630,2630,2630,2630,0
20230718,160700,132971945,2630,2630,2630,2630,0
20230718,160600,132971945,2630,2630,2630,2630,0
20230718,160500,132971945,2630,2630,2630,2630,0
20230718,160400,132971945,2630,2630,2630,2630,0
20230718,160300,132971945,2630,2630,2630,2630,0
20230718,160200,132971945,2630,2630,2630,2630,0
20230718,160100,132971945,2630,2630,2630,2630,0
20230718,160000,132971945,2630,2630,2630,2630,0
20230718,155900,132971945,2630,2630,2630,2630,0
20230718,155800,132971945,2630,2630,2630,2630,0
20230718,155700,132971945,2630,2630,2630,2630,1013
20230718,155600,132971945,2630,2630,2630,2630,0
20230718,155500,132971945,2630,2630,2630,2630,0
20230718,155400,132971945,2630,2630,2630,2630,0
20230718,155300,132971945,2630,2630,2630,2630,0
20230718,155200,132971945,2630,2630,2630,2630,0
20230718,155100,132971945,2630,2630,2630,2630,0
20230718,155000,132971945,2630,2630,2630,2630,0
20230718,154900,132971945,2630,2630,2630,2630,0
20230718,154800,132971945,2630,2630,2630,2630,0
20230718,154700,132971945,2630,2630,2630,2630,0
20230718,154600,132971945,2630,2630,2630,2630,0
20230718,154500,132971945,2630,2630,2630,2630,0
20230718,154400,132971945,2630,2630,2630,2630,0
20230718,154300,132971945,2630,2630,2630,2630,0
20230718,154200,132971945,2630,2630,2630,2630,0
20230718,154100,132971945,2630,2630,2630,2630,0
20230718,154000,132971945,2630,2630,2630,2630,0
20230718,153900,132971945,2630,2630,2630,2630,0
20230718,153800,132971945,2630,2630,2630,2630,0
20230718,153700,132971945,2630,2630,2630,2630,0
20230718,153600,132971945,2630,2630,2630,2630,0
20230718,153500,132971945,2630,2630,2630,2630,0
20230718,153400,132971945,2630,2630,2630,2630,0
20230718,153300,132971945,2630,2630,2630,2630,0
20230718,153200,132971945,2630,2630,2630,2630,0
20230718,153100,132971945,2630,2630,2630,2630,0
20230718,153000,132971945,2630,2630,2630,2630,1013
20230718,152900,130307755,2555,2555,2555,2555,0
20230718,152800,130307755,2555,2555,2555,2555,0
20230718,152700,130307755,2555,2555,2555,2555,0
20230718,152600,130307755,2555,2555,2555,2555,0
20230718,152500,130307755,2555,2555,2555,2555,0
20230718,152400,130307755,2555,2555,2555,2555,0
20230718,152300,130307755,2555,2555,2555,2555,0
20230718,152200,130307755,2555,2555,2555,2555,0
20230718,152100,130307755,2555,2555,2555,2555,0
20230718,152000,130307755,2555,2555,2555,2555,0
20230718,151900,130307755,2555,2555,2555,2555,200
20230718,151800,129796755,2575,2580,2580,2570,216
20230718,151700,129240315,2580,2580,2580,2580,0
20230718,151600,129240315,2580,2580,2580,2580,9
20230718,151500,129217095,2570,2570,2570,2570,0
20230718,151400,129217095,2570,2570,2570,2570,1556
20230718,151300,125218175,2570,2570,2570,2570,0
20230718,151200,125218175,2570,2570,2570,2570,0
20230718,151100,125218175,2570,2570,2570,2570,0
20230718,151000,125218175,2570,2570,2570,2570,0
20230718,150900,125218175,2570,2570,2570,2570,0
20230718,150800,125218175,2570,2570,2570,2570,0
20230718,150700,125218175,2570,2560,2570,2560,3
20230718,150600,125210475,2555,2555,2555,2555,0
20230718,150500,125210475,2555,2555,2555,2555,0
20230718,150400,125210475,2555,2570,2570,2555,181
20230718,150300,124747620,2570,2570,2570,2570,0
20230718,150200,124747620,2570,2570,2570,2570,0
20230718,150100,124747620,2570,2570,2570,2570,0
20230718,150000,124747620,2570,2570,2570,2570,0
20230718,145900,124747620,2570,2570,2570,2570,0
20230718,145800,124747620,2570,2570,2570,2570,0
20230718,145700,124747620,2570,2570,2570,2570,0
20230718,145600,124747620,2570,2570,2570,2570,0
20230718,145500,124747620,2570,2570,2570,2570,0
20230718,145400,124747620,2570,2570,2570,2570,0
20230718,145300,124747620,2570,2570,2570,2570,0
20230718,145200,124747620,2570,2570,2570,2570,0
20230718,145100,124747620,2570,2570,2570,2570,0
20230718,145000,124747620,2570,2570,2570,2570,2
20230718,144900,124742480,2555,2555,2555,2555,0
20230718,144800,124742480,2555,2555,2555,2555,0
20230718,144700,124742480,2555,2555,2555,2555,0
20230718,144600,124742480,2555,2555,2555,2555,1
20230718,144500,124739925,2565,2565,2565,2565,0
20230718,144400,124739925,2565,2565,2565,2565,0
20230718,144300,124739925,2565,2565,2565,2565,0
20230718,144200,124739925,2565,2565,2565,2565,1
20230718,144100,124737360,2565,2565,2565,2565,451
20230718,144000,123580545,2565,2565,2565,2565,0
20230718,143900,123580545,2565,2565,2565,2565,0
20230718,143800,123580545,2565,2565,2565,2565,0
20230718,143700,123580545,2565,2565,2565,2565,0
20230718,143600,123580545,2565,2565,2565,2565,0
20230718,143500,123580545,2565,2565,2565,2565,120
20230718,143400,123272745,2560,2560,2560,2560,0
20230718,143300,123272745,2560,2560,2560,2560,426
20230718,143200,122182185,2560,2560,2560,2560,0
20230718,143100,122182185,2560,2560,2560,2560,1
20230718,143000,122179625,2555,2560,2560,2555,3
20230718,142900,122171955,2560,2560,2560,2560,0
20230718,142800,122171955,2560,2560,2560,2560,199
20230718,142700,121662515,2555,2555,2555,2555,0
20230718,142600,121662515,2555,2555,2555,2555,0
20230718,142500,121662515,2555,2555,2555,2555,0
20230718,142400,121662515,2555,2555,2555,2555,0
20230718,142300,121662515,2555,2555,2555,2555,0
20230718,142200,121662515,2555,2555,2555,2555,0
20230718,142100,121662515,2555,2555,2555,2555,702
20230718,142000,119868905,2555,2555,2555,2555,0
20230718,141900,119868905,2555,2555,2555,2555,0
20230718,141800,119868905,2555,2555,2555,2555,0
20230718,141700,119868905,2555,2555,2555,2555,0
20230718,141600,119868905,2555,2555,2555,2555,0
20230718,141500,119868905,2555,2555,2555,2555,25
20230718,141400,119805030,2555,2555,2555,2555,503
20230718,141300,118519865,2555,2555,2555,2555,0
20230718,141200,118519865,2555,2555,2555,2555,2
20230718,141100,118514755,2555,2555,2555,2555,78
20230718,141000,118315465,2555,2555,2555,2555,0
20230718,140900,118315465,2555,2555,2555,2555,0
20230718,140800,118315465,2555,2555,2555,2555,0
20230718,140700,118315465,2555,2555,2555,2555,0
20230718,140600,118315465,2555,2555,2555,2555,0
20230718,140500,118315465,2555,2555,2555,2555,5
20230718,140400,118302690,2555,2555,2555,2555,0
20230718,140300,118302690,2555,2555,2555,2555,0
20230718,140200,118302690,2555,2555,2555,2555,4
20230718,140100,118292470,2555,2555,2555,2555,644
20230718,140000,116647050,2560,2560,2560,2560,0
20230718,135900,116647050,2560,2560,2560,2560,3
20230718,135800,116639370,2560,2560,2560,2560,0
20230718,135700,116639370,2560,2560,2560,2560,0
20230718,135600,116639370,2560,2560,2560,2560,0
20230718,135500,116639370,2560,2560,2560,2560,0
20230718,135400,116639370,2560,2560,2560,2560,1
20230718,135300,116636810,2560,2560,2560,2560,0
20230718,135200,116636810,2560,2560,2560,2560,15
20230718,135100,116598410,2560,2560,2560,2560,0
20230718,135000,116598410,2560,2560,2560,2560,0
20230718,134900,116598410,2560,2560,2560,2560,0
20230718,134800,116598410,2560,2560,2560,2560,4
20230718,134700,116588170,2555,2555,2555,2555,0
20230718,134600,116588170,2555,2555,2555,2555,0
20230718,134500,116588170,2555,2555,2555,2555,1
20230718,134400,116585615,2555,2555,2555,2555,0
20230718,134300,116585615,2555,2555,2555,2555,0
20230718,134200,116585615,2555,2555,2555,2555,10
20230718,134100,116560065,2555,2555,2555,2555,0
20230718,134000,116560065,2555,2555,2555,2555,0
20230718,133900,116560065,2555,2555,2555,2555,0
20230718,133800,116560065,2555,2555,2555,2555,0
20230718,133700,116560065,2555,2555,2555,2555,0
20230718,133600,116560065,2555,2555,2555,2555,240
20230718,133500,115946865,2555,2555,2555,2555,0
20230718,133400,115946865,2555,2555,2555,2555,0
20230718,133300,115946865,2555,2555,2555,2555,0
20230718,133200,115946865,2555,2555,2555,2555,0
20230718,133100,115946865,2555,2555,2555,2555,0
20230718,133000,115946865,2555,2555,2555,2555,0
20230718,132900,115946865,2555,2555,2555,2555,0
20230718,132800,115946865,2555,2555,2555,2555,9
20230718,132700,115923870,2555,2555,2555,2555,318
20230718,132600,115111380,2560,2560,2560,2560,0
20230718,132500,115111380,2560,2560,2560,2560,0
20230718,132400,115111380,2560,2560,2560,2560,500
20230718,132300,113831380,2555,2555,2555,2555,0
20230718,132200,113831380,2555,2555,2555,2555,0
20230718,132100,113831380,2555,2555,2555,2555,0
20230718,132000,113831380,2555,2555,2555,2555,0
20230718,131900,113831380,2555,2555,2555,2555,43
20230718,131800,113721515,2555,2555,2555,2555,1
20230718,131700,113718960,2560,2560,2560,2560,100
20230718,131600,113462960,2555,2555,2555,2555,100
20230718,131500,113207460,2555,2555,2555,2555,0
20230718,131400,113207460,2555,2555,2555,2555,0
20230718,131300,113207460,2555,2555,2555,2555,0
20230718,131200,113207460,2555,2555,2555,2555,500
20230718,131100,111929960,2560,2560,2560,2560,0
20230718,131000,111929960,2560,2560,2560,2560,0
20230718,130900,111929960,2560,2560,2560,2560,1
20230718,130800,111927400,2550,2550,2550,2550,0
20230718,130700,111927400,2550,2550,2550,2550,0
20230718,130600,111927400,2550,2550,2550,2550,0
20230718,130500,111927400,2550,2550,2550,2550,0
20230718,130400,111927400,2550,2550,2550,2550,0
20230718,130300,111927400,2550,2550,2550,2550,200
20230718,130200,111417400,2555,2555,2555,2555,0
20230718,130100,111417400,2555,2555,2555,2555,5
20230718,130000,111404625,2555,2555,2555,2555,0
20230718,125900,111404625,2555,2555,2555,2555,0
20230718,125800,111404625,2555,2555,2555,2555,1085
20230718,125700,108632450,2555,2555,2555,2555,0
20230718,125600,108632450,2555,2555,2555,2555,0
20230718,125500,108632450,2555,2555,2555,2555,0
20230718,125400,108632450,2555,2555,2555,2555,0
20230718,125300,108632450,2555,2555,2555,2555,1
20230718,125200,108629895,2555,2555,2555,2555,0
20230718,125100,108629895,2555,2555,2555,2555,46
20230718,125000,108512365,2555,2555,2555,2555,0
20230718,124900,108512365,2555,2555,2555,2555,0
20230718,124800,108512365,2555,2555,2555,2555,0
20230718,124700,108512365,2555,2555,2555,2555,0
20230718,124600,108512365,2555,2555,2555,2555,0
20230718,124500,108512365,2555,2555,2555,2555,0
20230718,124400,108512365,2555,2555,2555,2555,12
20230718,124300,108481705,2555,2555,2555,2555,0
20230718,124200,108481705,2555,2555,2555,2555,0
20230718,124100,108481705,2555,2555,2555,2555,30
20230718,124000,108405055,2555,2555,2555,2555,0
20230718,123900,108405055,2555,2555,2555,2555,0
20230718,123800,108405055,2555,2555,2555,2555,1
20230718,123700,108402500,2555,2555,2555,2555,0
20230718,123600,108402500,2555,2555,2555,2555,0
20230718,123500,108402500,2555,2555,2555,2555,1
20230718,123400,108399945,2555,2555,2555,2555,1
20230718,123300,108397390,2550,2550,2550,2550,0
20230718,123200,108397390,2550,2550,2550,2550,0
20230718,123100,108397390,2550,2550,2550,2550,0
20230718,123000,108397390,2550,2550,2550,2550,24
20230718,122900,108336190,2550,2550,2550,2550,3201
20230718,122800,100173640,2550,2550,2550,2550,500
20230718,122700,98898640,2550,2550,2550,2550,1790
20230718,122600,94334140,2555,2560,2560,2555,812
20230718,122500,92259050,2560,2560,2560,2560,14
20230718,122400,92223210,2560,2560,2560,2560,0
20230718,122300,92223210,2560,2560,2560,2560,0
20230718,122200,92223210,2560,2560,2560,2560,0
20230718,122100,92223210,2560,2560,2560,2560,781
20230718,122000,90223850,2560,2560,2560,2560,0
20230718,121900,90223850,2560,2555,2560,2555,1186
20230718,121800,87192165,2565,2565,2565,2565,0
20230718,121700,87192165,2565,2565,2565,2565,0
20230718,121600,87192165,2565,2565,2565,2560,50
20230718,121500,87063965,2570,2570,2570,2570,0
20230718,121400,87063965,2570,2560,2570,2560,1046
20230718,121300,84385155,2565,2565,2565,2565,0
20230718,121200,84385155,2565,2570,2570,2565,1130
20230718,121100,81486680,2570,2570,2570,2570,1
20230718,121000,81484110,2570,2570,2570,2570,0
20230718,120900,81484110,2570,2570,2570,2570,0
20230718,120800,81484110,2570,2570,2570,2570,1775
20230718,120700,76922360,2570,2570,2570,2570,0
20230718,120600,76922360,2570,2570,2570,2570,0
20230718,120500,76922360,2570,2570,2570,2570,0
20230718,120400,76922360,2570,2570,2570,2570,0
20230718,120300,76922360,2570,2570,2570,2570,0
20230718,120200,76922360,2570,2570,2570,2570,18
20230718,120100,76876100,2575,2575,2575,2575,0
20230718,120000,76876100,2575,2575,2575,2575,0
20230718,115900,76876100,2575,2575,2575,2575,4
20230718,115800,76865800,2575,2575,2575,2575,0
20230718,115700,76865800,2575,2575,2575,2575,100
20230718,115600,76608300,2575,2575,2575,2575,0
20230718,115500,76608300,2575,2575,2575,2575,0
20230718,115400,76608300,2575,2575,2575,2575,0
20230718,115300,76608300,2575,2575,2575,2575,1
20230718,115200,76605725,2575,2575,2575,2575,8
20230718,115100,76585125,2575,2575,2575,2575,4
20230718,115000,76574825,2580,2580,2580,2580,776
20230718,114900,74572745,2570,2570,2570,2570,0
20230718,114800,74572745,2570,2570,2570,2570,0
20230718,114700,74572745,2570,2570,2570,2570,0
20230718,114600,74572745,2570,2570,2570,2570,0
20230718,114500,74572745,2570,2575,2575,2570,887
20230718,114400,72293080,2575,2575,2575,2575,846
20230718,114300,70114630,2585,2585,2585,2585,12
20230718,114200,70083610,2580,2580,2580,2580,0
20230718,114100,70083610,2580,2580,2580,2580,1857
20230718,114000,65292550,2585,2585,2585,2585,0
20230718,113900,65292550,2585,2585,2585,2585,0
20230718,113800,65292550,2585,2585,2585,2585,0
20230718,113700,65292550,2585,2585,2585,2585,0
20230718,113600,65292550,2585,2585,2585,2585,1
20230718,113500,65289965,2585,2585,2585,2585,0
20230718,113400,65289965,2585,2585,2585,2585,0
20230718,113300,65289965,2585,2585,2585,2585,0
20230718,113200,65289965,2585,2585,2585,2585,1
20230718,113100,65287380,2585,2585,2585,2585,183
20230718,113000,64814325,2585,2585,2585,2585,0
20230718,112900,64814325,2585,2585,2585,2585,0
20230718,112800,64814325,2585,2585,2585,2585,0
20230718,112700,64814325,2585,2585,2585,2585,0
20230718,112600,64814325,2585,2585,2585,2585,218
20230718,112500,64250795,2595,2595,2595,2595,0
20230718,112400,64250795,2595,2595,2595,2595,4
20230718,112300,64240415,2585,2585,2585,2585,0
20230718,112200,64240415,2585,2585,2585,2585,0
20230718,112100,64240415,2585,2585,2585,2585,200
20230718,112000,63723415,2590,2590,2590,2590,0
20230718,111900,63723415,2590,2590,2590,2590,0
20230718,111800,63723415,2590,2590,2590,2590,0
20230718,111700,63723415,2590,2590,2590,2590,0
20230718,111600,63723415,2590,2590,2590,2590,400
20230718,111500,62687415,2580,2580,2580,2580,0
20230718,111400,62687415,2580,2580,2580,2580,18
20230718,111300,62640975,2580,2580,2580,2580,0
20230718,111200,62640975,2580,2580,2580,2580,0
20230718,111100,62640975,2580,2580,2580,2580,0
20230718,111000,62640975,2580,2590,2590,2580,964
20230718,110900,60153845,2590,2585,2590,2585,301
20230718,110800,59375755,2580,2580,2580,2580,0
20230718,110700,59375755,2580,2580,2580,2580,0
20230718,110600,59375755,2580,2580,2580,2580,0
20230718,110500,59375755,2580,2585,2585,2580,169
20230718,110400,58939640,2585,2585,2585,2585,0
20230718,110300,58939640,2585,2585,2585,2585,0
20230718,110200,58939640,2585,2585,2585,2585,0
20230718,110100,58939640,2585,2585,2585,2585,0
20230718,110000,58939640,2585,2585,2585,2585,11
20230718,105900,58911205,2580,2580,2580,2580,0
20230718,105800,58911205,2580,2580,2580,2580,841
20230718,105700,56741425,2580,2580,2580,2580,1
20230718,105600,56738845,2580,2580,2580,2580,0
20230718,105500,56738845,2580,2580,2580,2580,70
20230718,105400,56558245,2585,2585,2585,2585,79
20230718,105300,56354030,2585,2585,2585,2585,21
20230718,105200,56299745,2590,2585,2590,2585,26
20230718,105100,56232505,2585,2585,2585,2585,555
20230718,105000,54797830,2585,2585,2585,2585,0
20230718,104900,54797830,2585,2585,2585,2585,3
20230718,104800,54790075,2585,2585,2585,2585,3
20230718,104700,54782320,2590,2590,2590,2590,100
20230718,104600,54523320,2590,2590,2590,2590,0
20230718,104500,54523320,2590,2585,2590,2585,74
20230718,104400,54332025,2585,2585,2585,2585,122
20230718,104300,54016655,2585,2585,2585,2585,873
20230718,104200,51759950,2575,2575,2575,2575,552
20230718,104100,50338550,2580,2580,2580,2580,0
20230718,104000,50338550,2580,2580,2580,2580,589
20230718,103900,48818930,2585,2585,2585,2585,0
20230718,103800,48818930,2585,2585,2585,2585,0
20230718,103700,48818930,2585,2585,2585,2585,0
20230718,103600,48818930,2585,2585,2585,2585,3
20230718,103500,48811175,2585,2585,2585,2585,43
20230718,103400,48700020,2585,2585,2585,2585,0
20230718,103300,48700020,2585,2580,2585,2580,2
20230718,103200,48694855,2580,2580,2580,2580,1
20230718,103100,48692275,2590,2590,2590,2590,48
20230718,103000,48567955,2590,2590,2590,2590,0
20230718,102900,48567955,2590,2590,2590,2590,3
20230718,102800,48560185,2590,2590,2590,2590,0
20230718,102700,48560185,2590,2590,2590,2590,0
20230718,102600,48560185,2590,2590,2590,2590,2
20230718,102500,48555005,2585,2585,2585,2585,1
20230718,102400,48552420,2585,2585,2585,2585,5
20230718,102300,48539495,2585,2585,2585,2585,0
20230718,102200,48539495,2585,2585,2585,2585,4
20230718,102100,48529155,2580,2580,2580,2580,0
20230718,102000,48529155,2580,2580,2580,2580,0
20230718,101900,48529155,2580,2580,2580,2580,0
20230718,101800,48529155,2580,2585,2585,2580,1391
20230718,101700,44940370,2585,2595,2595,2585,1045
20230718,101600,42236495,2590,2590,2590,2590,0
20230718,101500,42236495,2590,2590,2590,2590,0
20230718,101400,42236495,2590,2590,2590,2590,0
20230718,101300,42236495,2590,2590,2590,2585,76
20230718,101200,42039870,2590,2590,2590,2590,0
20230718,101100,42039870,2590,2590,2590,2590,0
20230718,101000,42039870,2590,2590,2590,2590,0
20230718,100900,42039870,2590,2590,2590,2590,0
20230718,100800,42039870,2590,2590,2590,2590,0
20230718,100700,42039870,2590,2590,2590,2590,20
20230718,100600,41988070,2595,2595,2595,2595,20
20230718,100500,41936170,2585,2585,2585,2585,0
20230718,100400,41936170,2585,2585,2585,2585,0
20230718,100300,41936170,2585,2585,2585,2585,0
20230718,100200,41936170,2585,2585,2585,2585,0
20230718,100100,41936170,2585,2585,2585,2585,0
20230718,100000,41936170,2585,2585,2585,2585,357
20230718,095900,41013325,2585,2590,2590,2585,1791
20230718,095800,36378375,2595,2595,2595,2595,1
20230718,095700,36375780,2595,2595,2595,2595,0
20230718,095600,36375780,2595,2595,2595,2595,115
20230718,095500,36077355,2595,2600,2600,2595,2400
20230718,095400,29846555,2600,2600,2600,2600,2
20230718,095300,29841355,2600,2600,2600,2600,102
20230718,095200,29576155,2600,2600,2600,2600,0
20230718,095100,29576155,2600,2600,2600,2600,19
20230718,095000,29526755,2600,2600,2600,2600,0
20230718,094900,29526755,2600,2600,2600,2600,2
20230718,094800,29521555,2595,2595,2595,2595,0
20230718,094700,29521555,2595,2595,2595,2595,97
20230718,094600,29269840,2595,2595,2595,2595,0
20230718,094500,29269840,2595,2595,2595,2595,0
20230718,094400,29269840,2595,2595,2595,2595,0
20230718,094300,29269840,2595,2595,2595,2595,0
20230718,094200,29269840,2595,2595,2595,2595,0
20230718,094100,29269840,2595,2600,2600,2595,278
20230718,094000,28548415,2600,2600,2600,2600,0
20230718,093900,28548415,2600,2600,2600,2600,0
20230718,093800,28548415,2600,2605,2605,2600,201
20230718,093700,28025750,2605,2605,2605,2605,6
20230718,093600,28010120,2610,2610,2610,2610,0
20230718,093500,28010120,2610,2605,2610,2600,1627
20230718,093400,23773695,2610,2610,2610,2610,284
20230718,093300,23032455,2620,2620,2620,2620,0
20230718,093200,23032455,2620,2620,2620,2620,0
20230718,093100,23032455,2620,2620,2620,2620,0
20230718,093000,23032455,2620,2620,2620,2620,0
20230718,092900,23032455,2620,2620,2620,2620,30
20230718,092800,22953855,2620,2615,2620,2615,4
20230718,092700,22943390,2610,2610,2610,2610,0
20230718,092600,22943390,2610,2610,2610,2610,155
20230718,092500,22538840,2610,2610,2610,2610,0
20230718,092400,22538840,2610,2610,2610,2610,52
20230718,092300,22403120,2610,2610,2610,2610,250
20230718,092200,21750620,2610,2610,2610,2610,1666
20230718,092100,17402360,2615,2615,2615,2615,6
20230718,092000,17386670,2615,2620,2620,2615,628
20230718,091900,15744355,2625,2625,2625,2625,2
20230718,091800,15739105,2620,2620,2620,2620,0
20230718,091700,15739105,2620,2625,2625,2620,510
20230718,091600,14402760,2630,2630,2630,2630,1
20230718,091500,14400130,2610,2610,2610,2610,0
20230718,091400,14400130,2610,2650,2650,2605,808
20230718,091300,12287620,2650,2665,2685,2650,586
20230718,091200,10733410,2690,2690,2690,2690,10
20230718,091100,10706510,2690,2690,2690,2690,20
20230718,091000,10652710,2690,2645,2695,2640,1405
20230718,090900,6892345,2645,2645,2645,2645,5
20230718,090800,6879120,2645,2645,2645,2645,144
20230718,090700,6498240,2640,2640,2640,2640,261
20230718,090600,5809200,2640,2640,2640,2640,0
20230718,090500,5809200,2640,2640,2640,2640,111
20230718,090400,5516160,2640,2640,2640,2640,10
20230718,090300,5489760,2640,2640,2640,2640,0
20230718,090200,5489760,2640,2640,2640,2640,0
20230718,090100,5489760,2640,2635,2640,2635,711
20230718,090000,3613775,2630,2625,2630,2625,1376