KissMeData/048870/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,192400,312987420,2070,2070,2070,2070,3020
20230718,192300,312987420,2070,2070,2070,2070,0
20230718,192200,312987420,2070,2070,2070,2070,0
20230718,192100,312987420,2070,2070,2070,2070,0
20230718,192000,312987420,2070,2070,2070,2070,0
20230718,191900,312987420,2070,2070,2070,2070,0
20230718,191800,312987420,2070,2070,2070,2070,0
20230718,191700,312987420,2070,2070,2070,2070,0
20230718,191600,312987420,2070,2070,2070,2070,0
20230718,191500,312987420,2070,2070,2070,2070,0
20230718,191400,312987420,2070,2070,2070,2070,0
20230718,191300,312987420,2070,2070,2070,2070,0
20230718,191200,312987420,2070,2070,2070,2070,0
20230718,191100,312987420,2070,2070,2070,2070,0
20230718,191000,312987420,2070,2070,2070,2070,0
20230718,190900,312987420,2070,2070,2070,2070,0
20230718,190800,312987420,2070,2070,2070,2070,0
20230718,190700,312987420,2070,2070,2070,2070,0
20230718,190600,312987420,2070,2070,2070,2070,0
20230718,190500,312987420,2070,2070,2070,2070,0
20230718,190400,312987420,2070,2070,2070,2070,0
20230718,190300,312987420,2070,2070,2070,2070,0
20230718,190200,312987420,2070,2070,2070,2070,0
20230718,190100,312987420,2070,2070,2070,2070,0
20230718,190000,312987420,2070,2070,2070,2070,0
20230718,185900,312987420,2070,2070,2070,2070,0
20230718,185800,312987420,2070,2070,2070,2070,0
20230718,185700,312987420,2070,2070,2070,2070,0
20230718,185600,312987420,2070,2070,2070,2070,0
20230718,185500,312987420,2070,2070,2070,2070,0
20230718,185400,312987420,2070,2070,2070,2070,3020
20230718,185300,312987420,2070,2070,2070,2070,0
20230718,185200,312987420,2070,2070,2070,2070,0
20230718,185100,312987420,2070,2070,2070,2070,0
20230718,185000,312987420,2070,2070,2070,2070,0
20230718,184900,312987420,2070,2070,2070,2070,0
20230718,184800,312987420,2070,2070,2070,2070,0
20230718,184700,312987420,2070,2070,2070,2070,0
20230718,184600,312987420,2070,2070,2070,2070,0
20230718,184500,312987420,2070,2070,2070,2070,0
20230718,184400,312987420,2070,2070,2070,2070,0
20230718,184300,312987420,2070,2070,2070,2070,0
20230718,184200,312987420,2070,2070,2070,2070,0
20230718,184100,312987420,2070,2070,2070,2070,0
20230718,184000,312987420,2070,2070,2070,2070,0
20230718,183900,312987420,2070,2070,2070,2070,0
20230718,183800,312987420,2070,2070,2070,2070,0
20230718,183700,312987420,2070,2070,2070,2070,0
20230718,183600,312987420,2070,2070,2070,2070,0
20230718,183500,312987420,2070,2070,2070,2070,0
20230718,183400,312987420,2070,2070,2070,2070,0
20230718,183300,312987420,2070,2070,2070,2070,0
20230718,183200,312987420,2070,2070,2070,2070,0
20230718,183100,312987420,2070,2070,2070,2070,0
20230718,183000,312987420,2070,2070,2070,2070,0
20230718,182900,312987420,2070,2070,2070,2070,0
20230718,182800,312987420,2070,2070,2070,2070,0
20230718,182700,312987420,2070,2070,2070,2070,0
20230718,182600,312987420,2070,2070,2070,2070,0
20230718,182500,312987420,2070,2070,2070,2070,0
20230718,182400,312987420,2070,2070,2070,2070,3020
20230718,182300,312987420,2070,2070,2070,2070,0
20230718,182200,312987420,2070,2070,2070,2070,0
20230718,182100,312987420,2070,2070,2070,2070,0
20230718,182000,312987420,2070,2070,2070,2070,0
20230718,181900,312987420,2070,2070,2070,2070,0
20230718,181800,312987420,2070,2070,2070,2070,0
20230718,181700,312987420,2070,2070,2070,2070,0
20230718,181600,312987420,2070,2070,2070,2070,0
20230718,181500,312987420,2070,2070,2070,2070,0
20230718,181400,312987420,2070,2070,2070,2070,0
20230718,181300,312987420,2070,2070,2070,2070,0
20230718,181200,312987420,2070,2070,2070,2070,0
20230718,181100,312987420,2070,2070,2070,2070,0
20230718,181000,312987420,2070,2070,2070,2070,0
20230718,180900,312987420,2070,2070,2070,2070,0
20230718,180800,312987420,2070,2070,2070,2070,0
20230718,180700,312987420,2070,2070,2070,2070,0
20230718,180600,312987420,2070,2070,2070,2070,0
20230718,180500,312987420,2070,2070,2070,2070,0
20230718,180400,312987420,2070,2070,2070,2070,0
20230718,180300,312987420,2070,2070,2070,2070,0
20230718,180200,312987420,2070,2070,2070,2070,0
20230718,180100,312987420,2070,2070,2070,2070,0
20230718,180000,312987420,2070,2070,2070,2070,0
20230718,175900,312987420,2070,2070,2070,2070,0
20230718,175800,312987420,2070,2070,2070,2070,0
20230718,175700,312987420,2070,2070,2070,2070,0
20230718,175600,312987420,2070,2070,2070,2070,0
20230718,175500,312987420,2070,2070,2070,2070,0
20230718,175400,312987420,2070,2070,2070,2070,3020
20230718,175300,312987420,2070,2070,2070,2070,0
20230718,175200,312987420,2070,2070,2070,2070,0
20230718,175100,312987420,2070,2070,2070,2070,0
20230718,175000,312987420,2070,2070,2070,2070,0
20230718,174900,312987420,2070,2070,2070,2070,0
20230718,174800,312987420,2070,2070,2070,2070,0
20230718,174700,312987420,2070,2070,2070,2070,0
20230718,174600,312987420,2070,2070,2070,2070,0
20230718,174500,312987420,2070,2070,2070,2070,0
20230718,174400,312987420,2070,2070,2070,2070,0
20230718,174300,312987420,2070,2070,2070,2070,0
20230718,174200,312987420,2070,2070,2070,2070,0
20230718,174100,312987420,2070,2070,2070,2070,0
20230718,174000,312987420,2070,2070,2070,2070,0
20230718,173900,312987420,2070,2070,2070,2070,0
20230718,173800,312987420,2070,2070,2070,2070,0
20230718,173700,312987420,2070,2070,2070,2070,0
20230718,173600,312987420,2070,2070,2070,2070,0
20230718,173500,312987420,2070,2070,2070,2070,0
20230718,173400,312987420,2070,2070,2070,2070,0
20230718,173300,312987420,2070,2070,2070,2070,0
20230718,173200,312987420,2070,2070,2070,2070,0
20230718,173100,312987420,2070,2070,2070,2070,0
20230718,173000,312987420,2070,2070,2070,2070,0
20230718,172900,312987420,2070,2070,2070,2070,0
20230718,172800,312987420,2070,2070,2070,2070,0
20230718,172700,312987420,2070,2070,2070,2070,0
20230718,172600,312987420,2070,2070,2070,2070,0
20230718,172500,312987420,2070,2070,2070,2070,0
20230718,172400,312987420,2070,2070,2070,2070,3020
20230718,172300,312987420,2070,2070,2070,2070,0
20230718,172200,312987420,2070,2070,2070,2070,0
20230718,172100,312987420,2070,2070,2070,2070,0
20230718,172000,312987420,2070,2070,2070,2070,0
20230718,171900,312987420,2070,2070,2070,2070,0
20230718,171800,312987420,2070,2070,2070,2070,0
20230718,171700,312987420,2070,2070,2070,2070,0
20230718,171600,312987420,2070,2070,2070,2070,0
20230718,171500,312987420,2070,2070,2070,2070,0
20230718,171400,312987420,2070,2070,2070,2070,0
20230718,171300,312987420,2070,2070,2070,2070,0
20230718,171200,312987420,2070,2070,2070,2070,0
20230718,171100,312987420,2070,2070,2070,2070,0
20230718,171000,312987420,2070,2070,2070,2070,0
20230718,170900,312987420,2070,2070,2070,2070,0
20230718,170800,312987420,2070,2070,2070,2070,0
20230718,170700,312987420,2070,2070,2070,2070,0
20230718,170600,312987420,2070,2070,2070,2070,0
20230718,170500,312987420,2070,2070,2070,2070,0
20230718,170400,312987420,2070,2070,2070,2070,0
20230718,170300,312987420,2070,2070,2070,2070,0
20230718,170200,312987420,2070,2070,2070,2070,0
20230718,170100,312987420,2070,2070,2070,2070,0
20230718,170000,312987420,2070,2070,2070,2070,0
20230718,165900,312987420,2070,2070,2070,2070,0
20230718,165800,312987420,2070,2070,2070,2070,0
20230718,165700,312987420,2070,2070,2070,2070,0
20230718,165600,312987420,2070,2070,2070,2070,0
20230718,165500,312987420,2070,2070,2070,2070,0
20230718,165400,312987420,2070,2070,2070,2070,3020
20230718,165300,312987420,2070,2070,2070,2070,0
20230718,165200,312987420,2070,2070,2070,2070,0
20230718,165100,312987420,2070,2070,2070,2070,0
20230718,165000,312987420,2070,2070,2070,2070,0
20230718,164900,312987420,2070,2070,2070,2070,0
20230718,164800,312987420,2070,2070,2070,2070,0
20230718,164700,312987420,2070,2070,2070,2070,0
20230718,164600,312987420,2070,2070,2070,2070,0
20230718,164500,312987420,2070,2070,2070,2070,0
20230718,164400,312987420,2070,2070,2070,2070,0
20230718,164300,312987420,2070,2070,2070,2070,0
20230718,164200,312987420,2070,2070,2070,2070,0
20230718,164100,312987420,2070,2070,2070,2070,0
20230718,164000,312987420,2070,2070,2070,2070,0
20230718,163900,312987420,2070,2070,2070,2070,0
20230718,163800,312987420,2070,2070,2070,2070,0
20230718,163700,312987420,2070,2070,2070,2070,0
20230718,163600,312987420,2070,2070,2070,2070,0
20230718,163500,312987420,2070,2070,2070,2070,0
20230718,163400,312987420,2070,2070,2070,2070,0
20230718,163300,312987420,2070,2070,2070,2070,0
20230718,163200,312987420,2070,2070,2070,2070,0
20230718,163100,312987420,2070,2070,2070,2070,0
20230718,163000,312987420,2070,2070,2070,2070,0
20230718,162900,312987420,2070,2070,2070,2070,0
20230718,162800,312987420,2070,2070,2070,2070,0
20230718,162700,312987420,2070,2070,2070,2070,0
20230718,162600,312987420,2070,2070,2070,2070,0
20230718,162500,312987420,2070,2070,2070,2070,0
20230718,162400,312987420,2070,2070,2070,2070,3020
20230718,162300,312987420,2070,2070,2070,2070,0
20230718,162200,312987420,2070,2070,2070,2070,0
20230718,162100,312987420,2070,2070,2070,2070,0
20230718,162000,312987420,2070,2070,2070,2070,0
20230718,161900,312987420,2070,2070,2070,2070,0
20230718,161800,312987420,2070,2070,2070,2070,0
20230718,161700,312987420,2070,2070,2070,2070,0
20230718,161600,312987420,2070,2070,2070,2070,0
20230718,161500,312987420,2070,2070,2070,2070,0
20230718,161400,312987420,2070,2070,2070,2070,0
20230718,161300,312987420,2070,2070,2070,2070,0
20230718,161200,312987420,2070,2070,2070,2070,0
20230718,161100,312987420,2070,2070,2070,2070,0
20230718,161000,312987420,2070,2070,2070,2070,0
20230718,160900,312987420,2070,2070,2070,2070,0
20230718,160800,312987420,2070,2070,2070,2070,0
20230718,160700,312987420,2070,2070,2070,2070,0
20230718,160600,312987420,2070,2070,2070,2070,0
20230718,160500,312987420,2070,2070,2070,2070,0
20230718,160400,312987420,2070,2070,2070,2070,0
20230718,160300,312987420,2070,2070,2070,2070,0
20230718,160200,312987420,2070,2070,2070,2070,0
20230718,160100,312987420,2070,2070,2070,2070,0
20230718,160000,312987420,2070,2070,2070,2070,0
20230718,155900,312987420,2070,2070,2070,2070,0
20230718,155800,312987420,2070,2070,2070,2070,0
20230718,155700,312987420,2070,2070,2070,2070,0
20230718,155600,312987420,2070,2070,2070,2070,0
20230718,155500,312987420,2070,2070,2070,2070,0
20230718,155400,312987420,2070,2070,2070,2070,3020
20230718,155300,312987420,2070,2070,2070,2070,0
20230718,155200,312987420,2070,2070,2070,2070,0
20230718,155100,312987420,2070,2070,2070,2070,0
20230718,155000,312987420,2070,2070,2070,2070,0
20230718,154900,312987420,2070,2070,2070,2070,0
20230718,154800,312987420,2070,2070,2070,2070,0
20230718,154700,312987420,2070,2070,2070,2070,0
20230718,154600,312987420,2070,2070,2070,2070,0
20230718,154500,312987420,2070,2070,2070,2070,0
20230718,154400,312987420,2070,2070,2070,2070,0
20230718,154300,312987420,2070,2070,2070,2070,0
20230718,154200,312987420,2070,2070,2070,2070,0
20230718,154100,312987420,2070,2070,2070,2070,0
20230718,154000,312987420,2070,2070,2070,2070,0
20230718,153900,312987420,2070,2070,2070,2070,0
20230718,153800,312987420,2070,2070,2070,2070,0
20230718,153700,312987420,2070,2070,2070,2070,0
20230718,153600,312987420,2070,2070,2070,2070,0
20230718,153500,312987420,2070,2070,2070,2070,0
20230718,153400,312987420,2070,2070,2070,2070,0
20230718,153300,312987420,2070,2070,2070,2070,0
20230718,153200,312987420,2070,2070,2070,2070,0
20230718,153100,312987420,2070,2070,2070,2070,0
20230718,153000,312987420,2070,2070,2070,2070,3020
20230718,152900,306736020,2070,2070,2070,2070,0
20230718,152800,306736020,2070,2070,2070,2070,0
20230718,152700,306736020,2070,2070,2070,2070,0
20230718,152600,306736020,2070,2070,2070,2070,0
20230718,152500,306736020,2070,2070,2070,2070,0
20230718,152400,306736020,2070,2070,2070,2070,0
20230718,152300,306736020,2070,2070,2070,2070,0
20230718,152200,306736020,2070,2070,2070,2070,0
20230718,152100,306736020,2070,2070,2070,2070,0
20230718,152000,306736020,2070,2070,2070,2070,0
20230718,151900,306736020,2070,2065,2070,2065,224
20230718,151800,306273295,2065,2045,2065,2045,6003
20230718,151700,293982115,2050,2070,2070,2050,2500
20230718,151600,288851805,2070,2070,2070,2070,0
20230718,151500,288851805,2070,2070,2070,2070,0
20230718,151400,288851805,2070,2070,2070,2070,0
20230718,151300,288851805,2070,2070,2070,2070,0
20230718,151200,288851805,2070,2070,2070,2070,2
20230718,151100,288847665,2075,2075,2075,2075,1
20230718,151000,288845590,2075,2075,2075,2075,0
20230718,150900,288845590,2075,2075,2075,2075,500
20230718,150800,287808090,2075,2065,2075,2065,2500
20230718,150700,282636030,2065,2065,2065,2065,1500
20230718,150600,279538530,2060,2060,2060,2060,3
20230718,150500,279532350,2065,2065,2065,2065,100
20230718,150400,279325850,2065,2065,2065,2065,0
20230718,150300,279325850,2065,2065,2065,2065,0
20230718,150200,279325850,2065,2065,2065,2065,0
20230718,150100,279325850,2065,2065,2065,2065,10
20230718,150000,279305200,2065,2065,2065,2065,0
20230718,145900,279305200,2065,2065,2065,2065,30
20230718,145800,279243250,2065,2065,2065,2065,0
20230718,145700,279243250,2065,2065,2065,2065,0
20230718,145600,279243250,2065,2065,2065,2065,0
20230718,145500,279243250,2065,2060,2065,2060,1426
20230718,145400,276303710,2060,2060,2060,2060,4
20230718,145300,276295470,2060,2060,2060,2060,15
20230718,145200,276264570,2060,2060,2060,2060,451
20230718,145100,275335510,2060,2060,2060,2060,50
20230718,145000,275232510,2065,2065,2065,2065,0
20230718,144900,275232510,2065,2065,2065,2065,1086
20230718,144800,272989920,2070,2070,2070,2070,0
20230718,144700,272989920,2070,2070,2070,2070,0
20230718,144600,272989920,2070,2070,2070,2070,0
20230718,144500,272989920,2070,2070,2070,2070,0
20230718,144400,272989920,2070,2070,2070,2070,0
20230718,144300,272989920,2070,2070,2070,2070,0
20230718,144200,272989920,2070,2070,2070,2070,0
20230718,144100,272989920,2070,2070,2070,2070,0
20230718,144000,272989920,2070,2070,2070,2070,0
20230718,143900,272989920,2070,2070,2070,2070,0
20230718,143800,272989920,2070,2070,2070,2070,0
20230718,143700,272989920,2070,2070,2070,2070,0
20230718,143600,272989920,2070,2070,2070,2070,0
20230718,143500,272989920,2070,2070,2070,2070,0
20230718,143400,272989920,2070,2060,2070,2060,20
20230718,143300,272948680,2055,2055,2055,2055,2
20230718,143200,272944570,2050,2050,2050,2050,0
20230718,143100,272944570,2050,2055,2055,2050,300
20230718,143000,272329545,2050,2055,2055,2050,355
20230718,142900,271601545,2060,2060,2060,2060,0
20230718,142800,271601545,2060,2060,2060,2060,0
20230718,142700,271601545,2060,2060,2060,2060,0
20230718,142600,271601545,2060,2060,2060,2060,0
20230718,142500,271601545,2060,2060,2060,2060,0
20230718,142400,271601545,2060,2060,2060,2060,0
20230718,142300,271601545,2060,2060,2060,2060,5
20230718,142200,271591245,2060,2060,2060,2060,0
20230718,142100,271591245,2060,2060,2060,2060,18
20230718,142000,271554165,2060,2060,2060,2060,18
20230718,141900,271517085,2060,2060,2060,2060,350
20230718,141800,270796085,2060,2060,2060,2060,0
20230718,141700,270796085,2060,2060,2060,2060,0
20230718,141600,270796085,2060,2060,2060,2060,0
20230718,141500,270796085,2060,2060,2060,2060,50
20230718,141400,270693085,2060,2060,2060,2060,0
20230718,141300,270693085,2060,2060,2060,2060,2555
20230718,141200,265429785,2065,2065,2065,2065,66
20230718,141100,265293495,2065,2065,2065,2065,1022
20230718,141000,263183065,2065,2065,2065,2065,617
20230718,140900,261908960,2065,2065,2065,2065,50
20230718,140800,261805710,2065,2065,2065,2065,200
20230718,140700,261392710,2065,2065,2065,2065,20
20230718,140600,261351410,2065,2065,2065,2065,0
20230718,140500,261351410,2065,2065,2065,2065,0
20230718,140400,261351410,2065,2065,2065,2065,0
20230718,140300,261351410,2065,2065,2065,2065,200
20230718,140200,260938410,2060,2060,2060,2060,887
20230718,140100,259111190,2060,2060,2060,2035,22308
20230718,140000,213438205,2055,2065,2065,2055,1582
20230718,135900,210181385,2070,2070,2070,2070,14
20230718,135800,210152405,2075,2075,2075,2075,0
20230718,135700,210152405,2075,2075,2075,2075,0
20230718,135600,210152405,2075,2075,2075,2075,1
20230718,135500,210150330,2070,2070,2070,2070,165
20230718,135400,209808780,2070,2070,2070,2070,335
20230718,135300,209115330,2070,2070,2070,2070,0
20230718,135200,209115330,2070,2070,2070,2070,300
20230718,135100,208494330,2065,2065,2065,2065,0
20230718,135000,208494330,2065,2065,2070,2065,200
20230718,134900,208081305,2065,2070,2070,2065,550
20230718,134800,206945210,2070,2070,2070,2070,642
20230718,134700,205616270,2075,2075,2075,2075,50
20230718,134600,205512520,2075,2075,2075,2075,0
20230718,134500,205512520,2075,2075,2075,2075,0
20230718,134400,205512520,2075,2075,2075,2075,0
20230718,134300,205512520,2075,2075,2075,2075,802
20230718,134200,203848370,2075,2075,2075,2075,0
20230718,134100,203848370,2075,2080,2085,2075,226
20230718,134000,203379260,2080,2080,2085,2080,44
20230718,133900,203287730,2080,2085,2085,2080,655
20230718,133800,201925325,2085,2085,2085,2085,0
20230718,133700,201925325,2085,2085,2085,2085,2
20230718,133600,201921155,2080,2080,2080,2080,800
20230718,133500,200257155,2080,2080,2080,2080,306
20230718,133400,199620675,2080,2080,2080,2080,294
20230718,133300,199009155,2075,2075,2075,2075,802
20230718,133200,197345005,2075,2075,2075,2075,23
20230718,133100,197297280,2080,2080,2080,2080,0
20230718,133000,197297280,2080,2080,2080,2080,0
20230718,132900,197297280,2080,2080,2080,2080,1
20230718,132800,197295200,2080,2080,2080,2080,4
20230718,132700,197286880,2080,2080,2080,2080,1
20230718,132600,197284800,2080,2080,2080,2080,0
20230718,132500,197284800,2080,2080,2080,2080,0
20230718,132400,197284800,2080,2080,2080,2080,0
20230718,132300,197284800,2080,2080,2080,2080,0
20230718,132200,197284800,2080,2080,2080,2080,0
20230718,132100,197284800,2080,2080,2080,2080,0
20230718,132000,197284800,2080,2080,2080,2080,0
20230718,131900,197284800,2080,2080,2080,2080,0
20230718,131800,197284800,2080,2080,2080,2080,1
20230718,131700,197282720,2080,2080,2080,2080,0
20230718,131600,197282720,2080,2080,2080,2080,1
20230718,131500,197280640,2090,2090,2090,2090,0
20230718,131400,197280640,2090,2090,2090,2090,0
20230718,131300,197280640,2090,2090,2090,2090,0
20230718,131200,197280640,2090,2090,2090,2090,0
20230718,131100,197280640,2090,2090,2090,2090,0
20230718,131000,197280640,2090,2090,2090,2090,0
20230718,130900,197280640,2090,2080,2090,2080,478
20230718,130800,196284915,2070,2070,2070,2070,0
20230718,130700,196284915,2070,2070,2070,2070,0
20230718,130600,196284915,2070,2070,2070,2070,0
20230718,130500,196284915,2070,2070,2070,2070,0
20230718,130400,196284915,2070,2070,2070,2070,0
20230718,130300,196284915,2070,2070,2070,2070,0
20230718,130200,196284915,2070,2070,2070,2070,80
20230718,130100,196119315,2075,2075,2075,2075,0
20230718,130000,196119315,2075,2075,2075,2075,0
20230718,125900,196119315,2075,2075,2075,2075,0
20230718,125800,196119315,2075,2080,2080,2075,590
20230718,125700,194892565,2080,2080,2080,2080,0
20230718,125600,194892565,2080,2080,2080,2080,100
20230718,125500,194684565,2080,2080,2080,2080,248
20230718,125400,194168725,2075,2075,2075,2075,0
20230718,125300,194168725,2075,2075,2075,2075,10
20230718,125200,194147975,2075,2075,2075,2075,0
20230718,125100,194147975,2075,2070,2075,2070,24
20230718,125000,194098275,2075,2075,2075,2075,1
20230718,124900,194096200,2075,2075,2075,2075,0
20230718,124800,194096200,2075,2075,2075,2075,1
20230718,124700,194094125,2070,2075,2075,2070,2
20230718,124600,194089980,2060,2060,2060,2060,50
20230718,124500,193986980,2060,2060,2060,2060,20
20230718,124400,193945780,2075,2060,2075,2060,2
20230718,124300,193941645,2060,2060,2060,2060,2
20230718,124200,193937525,2060,2060,2060,2060,0
20230718,124100,193937525,2060,2060,2060,2060,1
20230718,124000,193935465,2060,2060,2060,2060,0
20230718,123900,193935465,2060,2060,2060,2060,0
20230718,123800,193935465,2060,2060,2060,2060,0
20230718,123700,193935465,2060,2060,2060,2060,0
20230718,123600,193935465,2060,2060,2060,2060,350
20230718,123500,193214465,2060,2060,2060,2060,0
20230718,123400,193214465,2060,2060,2060,2060,0
20230718,123300,193214465,2060,2075,2075,2060,504
20230718,123200,192176150,2075,2075,2075,2075,0
20230718,123100,192176150,2075,2065,2075,2060,261
20230718,123000,191638415,2075,2060,2075,2060,2
20230718,122900,191634280,2060,2060,2060,2060,0
20230718,122800,191634280,2060,2060,2060,2060,0
20230718,122700,191634280,2060,2060,2060,2060,0
20230718,122600,191634280,2060,2060,2060,2060,0
20230718,122500,191634280,2060,2060,2060,2060,0
20230718,122400,191634280,2060,2060,2060,2060,0
20230718,122300,191634280,2060,2060,2060,2060,103
20230718,122200,191422100,2060,2060,2060,2060,0
20230718,122100,191422100,2060,2060,2060,2060,0
20230718,122000,191422100,2060,2060,2060,2060,510
20230718,121900,190371500,2060,2060,2060,2060,0
20230718,121800,190371500,2060,2060,2060,2060,170
20230718,121700,190021300,2060,2060,2060,2060,0
20230718,121600,190021300,2060,2065,2065,2060,1090
20230718,121500,187775850,2060,2060,2060,2060,0
20230718,121400,187775850,2060,2060,2060,2060,0
20230718,121300,187775850,2060,2060,2060,2060,0
20230718,121200,187775850,2060,2060,2060,2060,10
20230718,121100,187755250,2080,2080,2080,2080,0
20230718,121000,187755250,2080,2080,2080,2080,0
20230718,120900,187755250,2080,2080,2080,2080,0
20230718,120800,187755250,2080,2080,2080,2080,0
20230718,120700,187755250,2080,2075,2080,2075,500
20230718,120600,186716800,2070,2070,2070,2070,1201
20230718,120500,184230730,2070,2070,2070,2070,0
20230718,120400,184230730,2070,2070,2070,2070,10
20230718,120300,184210030,2070,2070,2070,2070,10
20230718,120200,184189330,2070,2070,2070,2070,0
20230718,120100,184189330,2070,2070,2070,2070,1
20230718,120000,184187260,2050,2050,2050,2050,1
20230718,115900,184185210,2070,2060,2070,2045,10837
20230718,115800,161941860,2075,2075,2075,2075,0
20230718,115700,161941860,2075,2075,2075,2075,0
20230718,115600,161941860,2075,2075,2075,2075,0
20230718,115500,161941860,2075,2075,2075,2075,0
20230718,115400,161941860,2075,2075,2075,2075,0
20230718,115300,161941860,2075,2075,2075,2075,25
20230718,115200,161889985,2075,2075,2075,2075,0
20230718,115100,161889985,2075,2075,2075,2075,9
20230718,115000,161871310,2055,2060,2060,2055,1300
20230718,114900,159194610,2065,2065,2065,2065,0
20230718,114800,159194610,2065,2075,2075,2065,104
20230718,114700,158979830,2075,2075,2075,2075,10
20230718,114600,158959080,2080,2080,2080,2080,0
20230718,114500,158959080,2080,2075,2080,2075,35
20230718,114400,158886450,2075,2075,2075,2075,0
20230718,114300,158886450,2075,2080,2080,2075,15
20230718,114200,158855295,2080,2080,2080,2080,6
20230718,114100,158842815,2080,2080,2080,2080,18
20230718,114000,158805375,2080,2075,2080,2075,60
20230718,113900,158680845,2060,2060,2060,2060,0
20230718,113800,158680845,2060,2060,2060,2060,0
20230718,113700,158680845,2060,2060,2060,2060,968
20230718,113600,156686765,2065,2065,2065,2065,1
20230718,113500,156684700,2065,2065,2065,2065,20
20230718,113400,156643400,2065,2065,2065,2065,0
20230718,113300,156643400,2065,2065,2065,2065,0
20230718,113200,156643400,2065,2065,2065,2065,0
20230718,113100,156643400,2065,2065,2065,2065,10
20230718,113000,156622750,2055,2055,2055,2055,0
20230718,112900,156622750,2055,2055,2055,2055,95
20230718,112800,156427525,2055,2055,2055,2055,0
20230718,112700,156427525,2055,2060,2060,2055,1500
20230718,112600,153343935,2065,2065,2065,2065,1
20230718,112500,153341870,2065,2065,2065,2065,3
20230718,112400,153335675,2060,2060,2060,2060,1
20230718,112300,153333615,2065,2065,2065,2065,0
20230718,112200,153333615,2065,2065,2065,2065,17
20230718,112100,153298510,2075,2075,2075,2075,0
20230718,112000,153298510,2075,2075,2075,2075,0
20230718,111900,153298510,2075,2075,2075,2075,0
20230718,111800,153298510,2075,2075,2075,2075,0
20230718,111700,153298510,2075,2075,2075,2075,0
20230718,111600,153298510,2075,2080,2080,2075,2
20230718,111500,153294355,2065,2075,2075,2065,700
20230718,111400,151848835,2080,2080,2080,2080,0
20230718,111300,151848835,2080,2080,2080,2080,0
20230718,111200,151848835,2080,2080,2080,2080,12
20230718,111100,151823875,2075,2075,2075,2075,1000
20230718,111000,149748875,2085,2085,2085,2085,0
20230718,110900,149748875,2085,2085,2085,2085,0
20230718,110800,149748875,2085,2085,2085,2085,0
20230718,110700,149748875,2085,2085,2085,2085,0
20230718,110600,149748875,2085,2085,2085,2085,0
20230718,110500,149748875,2085,2085,2085,2085,0
20230718,110400,149748875,2085,2085,2085,2085,0
20230718,110300,149748875,2085,2060,2085,2060,905
20230718,110200,147873545,2060,2065,2065,2060,303
20230718,110100,147249360,2065,2065,2065,2065,1
20230718,110000,147247295,2070,2070,2070,2070,1
20230718,105900,147245225,2070,2070,2070,2070,0
20230718,105800,147245225,2070,2070,2070,2070,0
20230718,105700,147245225,2070,2070,2070,2070,0
20230718,105600,147245225,2070,2070,2070,2070,0
20230718,105500,147245225,2070,2070,2070,2070,0
20230718,105400,147245225,2070,2070,2070,2070,0
20230718,105300,147245225,2070,2070,2070,2070,0
20230718,105200,147245225,2070,2070,2070,2070,0
20230718,105100,147245225,2070,2070,2070,2070,0
20230718,105000,147245225,2070,2070,2070,2070,0
20230718,104900,147245225,2070,2070,2070,2070,0
20230718,104800,147245225,2070,2070,2070,2070,240
20230718,104700,146748425,2075,2075,2075,2075,0
20230718,104600,146748425,2075,2075,2075,2075,20
20230718,104500,146706925,2075,2075,2075,2075,0
20230718,104400,146706925,2075,2065,2075,2065,2667
20230718,104300,141178800,2060,2060,2060,2060,1000
20230718,104200,139118800,2060,2060,2060,2060,0
20230718,104100,139118800,2060,2060,2060,2060,0
20230718,104000,139118800,2060,2060,2060,2060,0
20230718,103900,139118800,2060,2050,2060,2050,662
20230718,103800,137761040,2050,2050,2050,2050,0
20230718,103700,137761040,2050,2050,2050,2050,104
20230718,103600,137547840,2045,2050,2050,2045,3000
20230718,103500,131407580,2050,2055,2055,2050,706
20230718,103400,129960205,2050,2050,2050,2050,0
20230718,103300,129960205,2050,2055,2055,2050,20
20230718,103200,129919130,2060,2060,2060,2060,1
20230718,103100,129917070,2050,2055,2055,2050,1088
20230718,103000,127685640,2060,2060,2060,2060,5
20230718,102900,127675340,2060,2060,2060,2060,10
20230718,102800,127654740,2060,2060,2060,2060,11
20230718,102700,127632080,2065,2060,2065,2060,1850
20230718,102600,123812650,2050,2055,2055,2050,10833
20230718,102500,101604370,2055,2055,2060,2055,281
20230718,102400,101026515,2065,2065,2065,2065,150
20230718,102300,100716765,2065,2065,2065,2065,0
20230718,102200,100716765,2065,2065,2065,2065,0
20230718,102100,100716765,2065,2065,2065,2050,2029
20230718,102000,96555375,2075,2060,2075,2060,205
20230718,101900,96132635,2060,2065,2065,2050,11116
20230718,101800,73291630,2085,2085,2085,2085,0
20230718,101700,73291630,2085,2085,2085,2085,0
20230718,101600,73291630,2085,2085,2085,2085,0
20230718,101500,73291630,2085,2065,2085,2065,97
20230718,101400,73089405,2090,2090,2090,2090,1
20230718,101300,73087315,2090,2070,2090,2070,1464
20230718,101200,70047490,2070,2070,2070,2070,35
20230718,101100,69975040,2070,2070,2070,2070,1118
20230718,101000,67660780,2090,2090,2090,2090,500
20230718,100900,66615780,2090,2090,2090,2090,100
20230718,100800,66406780,2090,2075,2090,2070,505
20230718,100700,65361225,2070,2070,2070,2070,211
20230718,100600,64924455,2070,2070,2070,2070,132
20230718,100500,64651215,2070,2075,2075,2070,1912
20230718,100400,60692815,2095,2090,2095,2090,301
20230718,100300,60062420,2080,2080,2080,2080,0
20230718,100200,60062420,2080,2080,2080,2080,5
20230718,100100,60052020,2080,2080,2080,2080,114
20230718,100000,59814900,2080,2075,2080,2070,4319
20230718,095900,50853260,2080,2085,2085,2080,61
20230718,095800,50726350,2095,2095,2095,2095,100
20230718,095700,50516850,2095,2095,2095,2095,0
20230718,095600,50516850,2095,2095,2095,2095,0
20230718,095500,50516850,2095,2095,2095,2095,0
20230718,095400,50516850,2095,2095,2095,2095,0
20230718,095300,50516850,2095,2095,2095,2095,0
20230718,095200,50516850,2095,2095,2095,2095,0
20230718,095100,50516850,2095,2095,2095,2095,50
20230718,095000,50412100,2095,2095,2095,2095,24
20230718,094900,50361820,2095,2095,2095,2095,0
20230718,094800,50361820,2095,2095,2095,2095,63
20230718,094700,50229835,2095,2095,2095,2095,24
20230718,094600,50179555,2095,2080,2095,2075,183
20230718,094500,49798260,2080,2085,2085,2080,2060
20230718,094400,45513435,2100,2080,2100,2080,247
20230718,094300,44997125,2080,2085,2085,2080,20
20230718,094200,44955500,2080,2085,2085,2080,1942
20230718,094100,40913590,2085,2090,2090,2085,1404
20230718,094000,37986215,2090,2090,2090,2090,227
20230718,093900,37511785,2090,2095,2095,2090,467
20230718,093800,36535730,2100,2100,2100,2100,0
20230718,093700,36535730,2100,2100,2100,2100,286
20230718,093600,35935130,2100,2100,2100,2100,0
20230718,093500,35935130,2100,2100,2100,2100,1
20230718,093400,35933030,2100,2095,2100,2090,6483
20230718,093300,22354270,2105,2100,2105,2095,1993
20230718,093200,18169430,2095,2100,2100,2095,1105
20230718,093100,15853955,2095,2095,2095,2095,12
20230718,093000,15828815,2100,2095,2100,2095,909
20230718,092900,13923960,2105,2105,2105,2105,100
20230718,092800,13713460,2100,2100,2100,2100,0
20230718,092700,13713460,2100,2100,2100,2100,128
20230718,092600,13444660,2100,2100,2100,2100,0
20230718,092500,13444660,2100,2105,2105,2100,124
20230718,092400,13183760,2105,2100,2105,2100,201
20230718,092300,12760660,2100,2105,2105,2095,1421
20230718,092200,9776695,2105,2105,2105,2105,143
20230718,092100,9475680,2115,2110,2115,2110,110
20230718,092000,9243080,2115,2115,2115,2115,0
20230718,091900,9243080,2115,2115,2115,2115,100
20230718,091800,9031580,2105,2105,2105,2105,0
20230718,091700,9031580,2105,2105,2105,2105,0
20230718,091600,9031580,2105,2105,2105,2105,2000
20230718,091500,4821580,2115,2115,2115,2115,0
20230718,091400,4821580,2115,2110,2115,2110,2100
20230718,091300,380580,2115,2115,2115,2115,14
20230718,091200,350970,2115,2115,2115,2115,0
20230718,091100,350970,2115,2115,2115,2115,0
20230718,091000,350970,2115,2115,2115,2115,0
20230718,090900,350970,2115,2115,2115,2115,0
20230718,090800,350970,2115,2115,2115,2115,0
20230718,090700,350970,2115,2110,2115,2110,21
20230718,090600,306655,2110,2115,2115,2110,124
20230718,090500,44415,2115,2115,2115,2115,0
20230718,090400,44415,2115,2115,2115,2115,0
20230718,090300,44415,2115,2115,2115,2115,21
20230718,090200,0,2115,2115,2115,2115,0
20230718,090100,0,2115,2115,2115,2115,0
20230718,090000,0,2115,2115,2115,2115,0