KissMeData/071850/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,193400,58989340,2070,2070,2070,2070,1582
20230818,193300,58989340,2070,2070,2070,2070,0
20230818,193200,58989340,2070,2070,2070,2070,0
20230818,193100,58989340,2070,2070,2070,2070,0
20230818,193000,58989340,2070,2070,2070,2070,0
20230818,192900,58989340,2070,2070,2070,2070,0
20230818,192800,58989340,2070,2070,2070,2070,0
20230818,192700,58989340,2070,2070,2070,2070,0
20230818,192600,58989340,2070,2070,2070,2070,0
20230818,192500,58989340,2070,2070,2070,2070,0
20230818,192400,58989340,2070,2070,2070,2070,0
20230818,192300,58989340,2070,2070,2070,2070,0
20230818,192200,58989340,2070,2070,2070,2070,0
20230818,192100,58989340,2070,2070,2070,2070,0
20230818,192000,58989340,2070,2070,2070,2070,0
20230818,191900,58989340,2070,2070,2070,2070,0
20230818,191800,58989340,2070,2070,2070,2070,0
20230818,191700,58989340,2070,2070,2070,2070,0
20230818,191600,58989340,2070,2070,2070,2070,0
20230818,191500,58989340,2070,2070,2070,2070,0
20230818,191400,58989340,2070,2070,2070,2070,0
20230818,191300,58989340,2070,2070,2070,2070,0
20230818,191200,58989340,2070,2070,2070,2070,0
20230818,191100,58989340,2070,2070,2070,2070,0
20230818,191000,58989340,2070,2070,2070,2070,0
20230818,190900,58989340,2070,2070,2070,2070,0
20230818,190800,58989340,2070,2070,2070,2070,0
20230818,190700,58989340,2070,2070,2070,2070,0
20230818,190600,58989340,2070,2070,2070,2070,0
20230818,190500,58989340,2070,2070,2070,2070,0
20230818,190400,58989340,2070,2070,2070,2070,1582
20230818,190300,58989340,2070,2070,2070,2070,0
20230818,190200,58989340,2070,2070,2070,2070,0
20230818,190100,58989340,2070,2070,2070,2070,0
20230818,190000,58989340,2070,2070,2070,2070,0
20230818,185900,58989340,2070,2070,2070,2070,0
20230818,185800,58989340,2070,2070,2070,2070,0
20230818,185700,58989340,2070,2070,2070,2070,0
20230818,185600,58989340,2070,2070,2070,2070,0
20230818,185500,58989340,2070,2070,2070,2070,0
20230818,185400,58989340,2070,2070,2070,2070,0
20230818,185300,58989340,2070,2070,2070,2070,0
20230818,185200,58989340,2070,2070,2070,2070,0
20230818,185100,58989340,2070,2070,2070,2070,0
20230818,185000,58989340,2070,2070,2070,2070,0
20230818,184900,58989340,2070,2070,2070,2070,0
20230818,184800,58989340,2070,2070,2070,2070,0
20230818,184700,58989340,2070,2070,2070,2070,0
20230818,184600,58989340,2070,2070,2070,2070,0
20230818,184500,58989340,2070,2070,2070,2070,0
20230818,184400,58989340,2070,2070,2070,2070,0
20230818,184300,58989340,2070,2070,2070,2070,0
20230818,184200,58989340,2070,2070,2070,2070,0
20230818,184100,58989340,2070,2070,2070,2070,0
20230818,184000,58989340,2070,2070,2070,2070,0
20230818,183900,58989340,2070,2070,2070,2070,0
20230818,183800,58989340,2070,2070,2070,2070,0
20230818,183700,58989340,2070,2070,2070,2070,0
20230818,183600,58989340,2070,2070,2070,2070,0
20230818,183500,58989340,2070,2070,2070,2070,0
20230818,183400,58989340,2070,2070,2070,2070,1582
20230818,183300,58989340,2070,2070,2070,2070,0
20230818,183200,58989340,2070,2070,2070,2070,0
20230818,183100,58989340,2070,2070,2070,2070,0
20230818,183000,58989340,2070,2070,2070,2070,0
20230818,182900,58989340,2070,2070,2070,2070,0
20230818,182800,58989340,2070,2070,2070,2070,0
20230818,182700,58989340,2070,2070,2070,2070,0
20230818,182600,58989340,2070,2070,2070,2070,0
20230818,182500,58989340,2070,2070,2070,2070,0
20230818,182400,58989340,2070,2070,2070,2070,0
20230818,182300,58989340,2070,2070,2070,2070,0
20230818,182200,58989340,2070,2070,2070,2070,0
20230818,182100,58989340,2070,2070,2070,2070,0
20230818,182000,58989340,2070,2070,2070,2070,0
20230818,181900,58989340,2070,2070,2070,2070,0
20230818,181800,58989340,2070,2070,2070,2070,0
20230818,181700,58989340,2070,2070,2070,2070,0
20230818,181600,58989340,2070,2070,2070,2070,0
20230818,181500,58989340,2070,2070,2070,2070,0
20230818,181400,58989340,2070,2070,2070,2070,0
20230818,181300,58989340,2070,2070,2070,2070,0
20230818,181200,58989340,2070,2070,2070,2070,0
20230818,181100,58989340,2070,2070,2070,2070,0
20230818,181000,58989340,2070,2070,2070,2070,0
20230818,180900,58989340,2070,2070,2070,2070,0
20230818,180800,58989340,2070,2070,2070,2070,0
20230818,180700,58989340,2070,2070,2070,2070,0
20230818,180600,58989340,2070,2070,2070,2070,0
20230818,180500,58989340,2070,2070,2070,2070,0
20230818,180400,58989340,2070,2070,2070,2070,1582
20230818,180300,58989340,2070,2070,2070,2070,0
20230818,180200,58989340,2070,2070,2070,2070,0
20230818,180100,58989340,2070,2070,2070,2070,0
20230818,180000,58989340,2070,2070,2070,2070,0
20230818,175900,58989340,2070,2070,2070,2070,0
20230818,175800,58989340,2070,2070,2070,2070,0
20230818,175700,58989340,2070,2070,2070,2070,0
20230818,175600,58989340,2070,2070,2070,2070,0
20230818,175500,58989340,2070,2070,2070,2070,0
20230818,175400,58989340,2070,2070,2070,2070,0
20230818,175300,58989340,2070,2070,2070,2070,0
20230818,175200,58989340,2070,2070,2070,2070,0
20230818,175100,58989340,2070,2070,2070,2070,0
20230818,175000,58989340,2070,2070,2070,2070,0
20230818,174900,58989340,2070,2070,2070,2070,0
20230818,174800,58989340,2070,2070,2070,2070,0
20230818,174700,58989340,2070,2070,2070,2070,0
20230818,174600,58989340,2070,2070,2070,2070,0
20230818,174500,58989340,2070,2070,2070,2070,0
20230818,174400,58989340,2070,2070,2070,2070,0
20230818,174300,58989340,2070,2070,2070,2070,0
20230818,174200,58989340,2070,2070,2070,2070,0
20230818,174100,58989340,2070,2070,2070,2070,0
20230818,174000,58989340,2070,2070,2070,2070,0
20230818,173900,58989340,2070,2070,2070,2070,0
20230818,173800,58989340,2070,2070,2070,2070,0
20230818,173700,58989340,2070,2070,2070,2070,0
20230818,173600,58989340,2070,2070,2070,2070,0
20230818,173500,58989340,2070,2070,2070,2070,0
20230818,173400,58989340,2070,2070,2070,2070,1582
20230818,173300,58989340,2070,2070,2070,2070,0
20230818,173200,58989340,2070,2070,2070,2070,0
20230818,173100,58989340,2070,2070,2070,2070,0
20230818,173000,58989340,2070,2070,2070,2070,0
20230818,172900,58989340,2070,2070,2070,2070,0
20230818,172800,58989340,2070,2070,2070,2070,0
20230818,172700,58989340,2070,2070,2070,2070,0
20230818,172600,58989340,2070,2070,2070,2070,0
20230818,172500,58989340,2070,2070,2070,2070,0
20230818,172400,58989340,2070,2070,2070,2070,0
20230818,172300,58989340,2070,2070,2070,2070,0
20230818,172200,58989340,2070,2070,2070,2070,0
20230818,172100,58989340,2070,2070,2070,2070,0
20230818,172000,58989340,2070,2070,2070,2070,0
20230818,171900,58989340,2070,2070,2070,2070,0
20230818,171800,58989340,2070,2070,2070,2070,0
20230818,171700,58989340,2070,2070,2070,2070,0
20230818,171600,58989340,2070,2070,2070,2070,0
20230818,171500,58989340,2070,2070,2070,2070,0
20230818,171400,58989340,2070,2070,2070,2070,0
20230818,171300,58989340,2070,2070,2070,2070,0
20230818,171200,58989340,2070,2070,2070,2070,0
20230818,171100,58989340,2070,2070,2070,2070,0
20230818,171000,58989340,2070,2070,2070,2070,0
20230818,170900,58989340,2070,2070,2070,2070,0
20230818,170800,58989340,2070,2070,2070,2070,0
20230818,170700,58989340,2070,2070,2070,2070,0
20230818,170600,58989340,2070,2070,2070,2070,0
20230818,170500,58989340,2070,2070,2070,2070,0
20230818,170400,58989340,2070,2070,2070,2070,1582
20230818,170300,58989340,2070,2070,2070,2070,0
20230818,170200,58989340,2070,2070,2070,2070,0
20230818,170100,58989340,2070,2070,2070,2070,0
20230818,170000,58989340,2070,2070,2070,2070,0
20230818,165900,58989340,2070,2070,2070,2070,0
20230818,165800,58989340,2070,2070,2070,2070,0
20230818,165700,58989340,2070,2070,2070,2070,0
20230818,165600,58989340,2070,2070,2070,2070,0
20230818,165500,58989340,2070,2070,2070,2070,0
20230818,165400,58989340,2070,2070,2070,2070,0
20230818,165300,58989340,2070,2070,2070,2070,0
20230818,165200,58989340,2070,2070,2070,2070,0
20230818,165100,58989340,2070,2070,2070,2070,0
20230818,165000,58989340,2070,2070,2070,2070,0
20230818,164900,58989340,2070,2070,2070,2070,0
20230818,164800,58989340,2070,2070,2070,2070,0
20230818,164700,58989340,2070,2070,2070,2070,0
20230818,164600,58989340,2070,2070,2070,2070,0
20230818,164500,58989340,2070,2070,2070,2070,0
20230818,164400,58989340,2070,2070,2070,2070,0
20230818,164300,58989340,2070,2070,2070,2070,0
20230818,164200,58989340,2070,2070,2070,2070,0
20230818,164100,58989340,2070,2070,2070,2070,0
20230818,164000,58989340,2070,2070,2070,2070,0
20230818,163900,58989340,2070,2070,2070,2070,0
20230818,163800,58989340,2070,2070,2070,2070,0
20230818,163700,58989340,2070,2070,2070,2070,0
20230818,163600,58989340,2070,2070,2070,2070,0
20230818,163500,58989340,2070,2070,2070,2070,0
20230818,163400,58989340,2070,2070,2070,2070,1582
20230818,163300,58989340,2070,2070,2070,2070,0
20230818,163200,58989340,2070,2070,2070,2070,0
20230818,163100,58989340,2070,2070,2070,2070,0
20230818,163000,58989340,2070,2070,2070,2070,0
20230818,162900,58989340,2070,2070,2070,2070,0
20230818,162800,58989340,2070,2070,2070,2070,0
20230818,162700,58989340,2070,2070,2070,2070,0
20230818,162600,58989340,2070,2070,2070,2070,0
20230818,162500,58989340,2070,2070,2070,2070,0
20230818,162400,58989340,2070,2070,2070,2070,0
20230818,162300,58989340,2070,2070,2070,2070,0
20230818,162200,58989340,2070,2070,2070,2070,0
20230818,162100,58989340,2070,2070,2070,2070,0
20230818,162000,58989340,2070,2070,2070,2070,0
20230818,161900,58989340,2070,2070,2070,2070,0
20230818,161800,58989340,2070,2070,2070,2070,0
20230818,161700,58989340,2070,2070,2070,2070,0
20230818,161600,58989340,2070,2070,2070,2070,0
20230818,161500,58989340,2070,2070,2070,2070,0
20230818,161400,58989340,2070,2070,2070,2070,0
20230818,161300,58989340,2070,2070,2070,2070,0
20230818,161200,58989340,2070,2070,2070,2070,0
20230818,161100,58989340,2070,2070,2070,2070,0
20230818,161000,58989340,2070,2070,2070,2070,0
20230818,160900,58989340,2070,2070,2070,2070,0
20230818,160800,58989340,2070,2070,2070,2070,0
20230818,160700,58989340,2070,2070,2070,2070,0
20230818,160600,58989340,2070,2070,2070,2070,0
20230818,160500,58989340,2070,2070,2070,2070,0
20230818,160400,58989340,2070,2070,2070,2070,1582
20230818,160300,58989340,2070,2070,2070,2070,0
20230818,160200,58989340,2070,2070,2070,2070,0
20230818,160100,58989340,2070,2070,2070,2070,0
20230818,160000,58989340,2070,2070,2070,2070,0
20230818,155900,58989340,2070,2070,2070,2070,0
20230818,155800,58989340,2070,2070,2070,2070,0
20230818,155700,58989340,2070,2070,2070,2070,0
20230818,155600,58989340,2070,2070,2070,2070,0
20230818,155500,58989340,2070,2070,2070,2070,0
20230818,155400,58989340,2070,2070,2070,2070,0
20230818,155300,58989340,2070,2070,2070,2070,0
20230818,155200,58989340,2070,2070,2070,2070,0
20230818,155100,58989340,2070,2070,2070,2070,0
20230818,155000,58989340,2070,2070,2070,2070,0
20230818,154900,58989340,2070,2070,2070,2070,0
20230818,154800,58989340,2070,2070,2070,2070,0
20230818,154700,58989340,2070,2070,2070,2070,0
20230818,154600,58989340,2070,2070,2070,2070,0
20230818,154500,58989340,2070,2070,2070,2070,0
20230818,154400,58989340,2070,2070,2070,2070,0
20230818,154300,58989340,2070,2070,2070,2070,0
20230818,154200,58989340,2070,2070,2070,2070,0
20230818,154100,58989340,2070,2070,2070,2070,0
20230818,154000,58989340,2070,2070,2070,2070,0
20230818,153900,58989340,2070,2070,2070,2070,0
20230818,153800,58989340,2070,2070,2070,2070,0
20230818,153700,58989340,2070,2070,2070,2070,0
20230818,153600,58989340,2070,2070,2070,2070,0
20230818,153500,58989340,2070,2070,2070,2070,0
20230818,153400,58989340,2070,2070,2070,2070,1582
20230818,153300,58989340,2070,2070,2070,2070,0
20230818,153200,58989340,2070,2070,2070,2070,0
20230818,153100,58989340,2070,2070,2070,2070,0
20230818,153000,58989340,2070,2070,2070,2070,1582
20230818,152900,55714600,2115,2115,2115,2115,0
20230818,152800,55714600,2115,2115,2115,2115,0
20230818,152700,55714600,2115,2115,2115,2115,0
20230818,152600,55714600,2115,2115,2115,2115,0
20230818,152500,55714600,2115,2115,2115,2115,0
20230818,152400,55714600,2115,2115,2115,2115,0
20230818,152300,55714600,2115,2115,2115,2115,0
20230818,152200,55714600,2115,2115,2115,2115,0
20230818,152100,55714600,2115,2115,2115,2115,0
20230818,152000,55714600,2115,2115,2115,2115,0
20230818,151900,55714600,2115,2100,2115,2065,2505
20230818,151800,50490205,2120,2120,2120,2120,0
20230818,151700,50490205,2120,2120,2120,2120,0
20230818,151600,50490205,2120,2120,2120,2120,1
20230818,151500,50488085,2115,2115,2115,2115,700
20230818,151400,49007585,2115,2115,2115,2115,0
20230818,151300,49007585,2115,2115,2115,2115,0
20230818,151200,49007585,2115,2115,2115,2115,1
20230818,151100,49005470,2115,2115,2115,2115,0
20230818,151000,49005470,2115,2115,2115,2115,0
20230818,150900,49005470,2115,2115,2115,2115,1
20230818,150800,49003355,2110,2110,2110,2110,0
20230818,150700,49003355,2110,2110,2110,2110,0
20230818,150600,49003355,2110,2110,2110,2110,827
20230818,150500,47258385,2115,2110,2115,2110,174
20230818,150400,46891240,2110,2110,2110,2110,0
20230818,150300,46891240,2110,2110,2110,2110,0
20230818,150200,46891240,2110,2110,2110,2110,0
20230818,150100,46891240,2110,2110,2110,2110,1
20230818,150000,46889130,2110,2110,2110,2110,0
20230818,145900,46889130,2110,2110,2110,2110,0
20230818,145800,46889130,2110,2110,2110,2110,79
20230818,145700,46722440,2110,2110,2110,2110,0
20230818,145600,46722440,2110,2110,2110,2110,0
20230818,145500,46722440,2110,2110,2110,2110,0
20230818,145400,46722440,2110,2110,2110,2110,1
20230818,145300,46720330,2110,2110,2110,2110,0
20230818,145200,46720330,2110,2110,2110,2110,0
20230818,145100,46720330,2110,2110,2110,2110,0
20230818,145000,46720330,2110,2110,2110,2110,1
20230818,144900,46718220,2110,2110,2110,2110,0
20230818,144800,46718220,2110,2110,2110,2110,0
20230818,144700,46718220,2110,2110,2110,2110,1
20230818,144600,46716110,2110,2110,2110,2110,0
20230818,144500,46716110,2110,2110,2110,2110,0
20230818,144400,46716110,2110,2110,2110,2110,0
20230818,144300,46716110,2110,2110,2110,2110,1
20230818,144200,46714000,2110,2110,2110,2110,0
20230818,144100,46714000,2110,2110,2110,2110,0
20230818,144000,46714000,2110,2110,2110,2110,1
20230818,143900,46711890,2095,2095,2095,2095,0
20230818,143800,46711890,2095,2095,2095,2095,0
20230818,143700,46711890,2095,2095,2095,2095,584
20230818,143600,45488410,2110,2110,2110,2110,1
20230818,143500,45486300,2110,2110,2110,2110,0
20230818,143400,45486300,2110,2110,2110,2110,0
20230818,143300,45486300,2110,2110,2110,2110,0
20230818,143200,45486300,2110,2110,2110,2110,1
20230818,143100,45484190,2110,2110,2110,2110,0
20230818,143000,45484190,2110,2110,2110,2110,0
20230818,142900,45484190,2110,2110,2110,2110,1001
20230818,142800,43372080,2110,2110,2110,2110,78
20230818,142700,43207500,2110,2110,2110,2110,0
20230818,142600,43207500,2110,2110,2110,2110,0
20230818,142500,43207500,2110,2110,2110,2110,1
20230818,142400,43205390,2105,2105,2105,2105,0
20230818,142300,43205390,2105,2105,2105,2105,1135
20230818,142200,40816215,2105,2105,2105,2105,0
20230818,142100,40816215,2105,2105,2105,2105,1
20230818,142000,40814110,2105,2105,2105,2105,0
20230818,141900,40814110,2105,2105,2105,2105,0
20230818,141800,40814110,2105,2105,2105,2105,1
20230818,141700,40812005,2105,2105,2105,2105,0
20230818,141600,40812005,2105,2105,2105,2105,0
20230818,141500,40812005,2105,2105,2105,2105,0
20230818,141400,40812005,2105,2105,2105,2105,1
20230818,141300,40809900,2100,2100,2100,2100,0
20230818,141200,40809900,2100,2100,2100,2100,67
20230818,141100,40669200,2100,2100,2100,2100,37
20230818,141000,40591500,2105,2105,2105,2105,1
20230818,140900,40589395,2105,2105,2105,2105,0
20230818,140800,40589395,2105,2105,2105,2105,0
20230818,140700,40589395,2105,2105,2105,2105,1
20230818,140600,40587290,2105,2105,2105,2105,0
20230818,140500,40587290,2105,2105,2105,2105,0
20230818,140400,40587290,2105,2105,2105,2105,0
20230818,140300,40587290,2105,2105,2105,2105,1
20230818,140200,40585185,2105,2105,2105,2105,0
20230818,140100,40585185,2105,2105,2105,2105,0
20230818,140000,40585185,2105,2105,2105,2105,1
20230818,135900,40583080,2105,2105,2105,2105,0
20230818,135800,40583080,2105,2105,2105,2105,79
20230818,135700,40416785,2105,2105,2105,2105,0
20230818,135600,40416785,2105,2105,2105,2105,1
20230818,135500,40414680,2105,2105,2105,2105,0
20230818,135400,40414680,2105,2105,2105,2105,0
20230818,135300,40414680,2105,2105,2105,2105,0
20230818,135200,40414680,2105,2105,2105,2105,1
20230818,135100,40412575,2095,2095,2095,2095,0
20230818,135000,40412575,2095,2100,2100,2095,34
20230818,134900,40341320,2105,2105,2105,2105,1
20230818,134800,40339215,2105,2105,2105,2105,0
20230818,134700,40339215,2105,2105,2105,2105,0
20230818,134600,40339215,2105,2105,2105,2105,0
20230818,134500,40339215,2105,2105,2105,2105,1
20230818,134400,40337110,2110,2110,2110,2110,0
20230818,134300,40337110,2110,2110,2110,2110,0
20230818,134200,40337110,2110,2110,2110,2110,0
20230818,134100,40337110,2110,2110,2110,2110,1
20230818,134000,40335000,2110,2110,2110,2110,0
20230818,133900,40335000,2110,2110,2110,2110,50
20230818,133800,40229500,2110,2110,2110,2110,1
20230818,133700,40227390,2110,2110,2110,2110,0
20230818,133600,40227390,2110,2110,2110,2110,0
20230818,133500,40227390,2110,2110,2110,2110,0
20230818,133400,40227390,2110,2110,2110,2110,1
20230818,133300,40225280,2110,2110,2110,2110,0
20230818,133200,40225280,2110,2110,2110,2110,0
20230818,133100,40225280,2110,2110,2110,2110,0
20230818,133000,40225280,2110,2110,2110,2110,1
20230818,132900,40223170,2110,2110,2110,2110,0
20230818,132800,40223170,2110,2110,2110,2110,0
20230818,132700,40223170,2110,2110,2110,2110,1
20230818,132600,40221060,2110,2110,2110,2110,0
20230818,132500,40221060,2110,2110,2110,2110,0
20230818,132400,40221060,2110,2110,2110,2110,0
20230818,132300,40221060,2110,2110,2110,2110,1
20230818,132200,40218950,2100,2100,2100,2100,0
20230818,132100,40218950,2100,2100,2100,2100,0
20230818,132000,40218950,2100,2100,2100,2100,6
20230818,131900,40206350,2105,2105,2105,2105,0
20230818,131800,40206350,2105,2105,2105,2105,0
20230818,131700,40206350,2105,2105,2105,2105,0
20230818,131600,40206350,2105,2105,2105,2105,1
20230818,131500,40204245,2110,2110,2110,2110,0
20230818,131400,40204245,2110,2110,2110,2110,0
20230818,131300,40204245,2110,2110,2110,2110,0
20230818,131200,40204245,2110,2105,2110,2105,198
20230818,131100,39787450,2105,2105,2105,2105,0
20230818,131000,39787450,2105,2105,2105,2105,0
20230818,130900,39787450,2105,2105,2105,2105,1
20230818,130800,39785345,2105,2105,2105,2105,0
20230818,130700,39785345,2105,2105,2105,2105,0
20230818,130600,39785345,2105,2105,2105,2105,0
20230818,130500,39785345,2105,2105,2105,2105,1
20230818,130400,39783240,2105,2105,2105,2105,0
20230818,130300,39783240,2105,2105,2105,2105,0
20230818,130200,39783240,2105,2105,2105,2105,0
20230818,130100,39783240,2105,2105,2105,2105,1
20230818,130000,39781135,2100,2100,2100,2100,0
20230818,125900,39781135,2100,2100,2100,2100,0
20230818,125800,39781135,2100,2100,2100,2100,1
20230818,125700,39779035,2105,2105,2105,2105,0
20230818,125600,39779035,2105,2105,2105,2105,0
20230818,125500,39779035,2105,2105,2105,2105,0
20230818,125400,39779035,2105,2105,2105,2105,1
20230818,125300,39776930,2100,2100,2100,2100,0
20230818,125200,39776930,2100,2100,2100,2100,470
20230818,125100,38789930,2100,2100,2100,2100,29
20230818,125000,38729030,2110,2105,2110,2105,160
20230818,124900,38392225,2115,2115,2115,2115,0
20230818,124800,38392225,2115,2115,2115,2115,0
20230818,124700,38392225,2115,2115,2115,2115,1
20230818,124600,38390110,2115,2115,2115,2115,0
20230818,124500,38390110,2115,2115,2115,2115,0
20230818,124400,38390110,2115,2115,2115,2115,0
20230818,124300,38390110,2115,2115,2115,2115,1
20230818,124200,38387995,2110,2110,2110,2110,0
20230818,124100,38387995,2110,2110,2110,2110,0
20230818,124000,38387995,2110,2110,2110,2110,1
20230818,123900,38385885,2110,2110,2110,2110,0
20230818,123800,38385885,2110,2110,2110,2110,1
20230818,123700,38383775,2110,2110,2110,2110,0
20230818,123600,38383775,2110,2110,2110,2110,1
20230818,123500,38381665,2110,2110,2110,2110,97
20230818,123400,38176995,2115,2115,2115,2115,0
20230818,123300,38176995,2115,2115,2115,2115,0
20230818,123200,38176995,2115,2115,2115,2115,1
20230818,123100,38174880,2115,2115,2115,2115,0
20230818,123000,38174880,2115,2115,2115,2115,0
20230818,122900,38174880,2115,2115,2115,2115,1
20230818,122800,38172765,2115,2115,2115,2115,0
20230818,122700,38172765,2115,2115,2115,2115,0
20230818,122600,38172765,2115,2115,2115,2115,0
20230818,122500,38172765,2115,2115,2115,2115,1
20230818,122400,38170650,2120,2120,2120,2120,0
20230818,122300,38170650,2120,2120,2120,2120,100
20230818,122200,37958650,2120,2120,2120,2120,0
20230818,122100,37958650,2120,2120,2120,2120,1
20230818,122000,37956530,2115,2115,2115,2115,0
20230818,121900,37956530,2115,2115,2115,2115,0
20230818,121800,37956530,2115,2115,2115,2115,1
20230818,121700,37954415,2115,2115,2115,2115,0
20230818,121600,37954415,2115,2115,2115,2115,0
20230818,121500,37954415,2115,2115,2115,2115,0
20230818,121400,37954415,2115,2115,2115,2115,1
20230818,121300,37952300,2115,2115,2115,2115,0
20230818,121200,37952300,2115,2115,2115,2115,0
20230818,121100,37952300,2115,2115,2115,2115,1
20230818,121000,37950185,2115,2115,2115,2115,0
20230818,120900,37950185,2115,2115,2115,2115,0
20230818,120800,37950185,2115,2115,2115,2115,0
20230818,120700,37950185,2115,2115,2115,2115,1
20230818,120600,37948070,2105,2105,2105,2105,0
20230818,120500,37948070,2105,2105,2105,2105,0
20230818,120400,37948070,2105,2105,2105,2105,50
20230818,120300,37842820,2120,2120,2120,2120,1
20230818,120200,37840700,2120,2120,2120,2120,0
20230818,120100,37840700,2120,2120,2120,2120,0
20230818,120000,37840700,2120,2120,2120,2120,1
20230818,115900,37838580,2120,2120,2120,2120,0
20230818,115800,37838580,2120,2120,2120,2120,0
20230818,115700,37838580,2120,2120,2120,2120,0
20230818,115600,37838580,2120,2120,2120,2120,1
20230818,115500,37836460,2120,2120,2120,2120,0
20230818,115400,37836460,2120,2120,2120,2120,0
20230818,115300,37836460,2120,2120,2120,2120,0
20230818,115200,37836460,2120,2120,2120,2120,1
20230818,115100,37834340,2120,2120,2120,2120,0
20230818,115000,37834340,2120,2120,2120,2120,0
20230818,114900,37834340,2120,2120,2120,2120,1
20230818,114800,37832220,2120,2120,2120,2120,0
20230818,114700,37832220,2120,2120,2120,2120,0
20230818,114600,37832220,2120,2120,2120,2120,0
20230818,114500,37832220,2120,2120,2120,2120,1
20230818,114400,37830100,2120,2120,2120,2120,0
20230818,114300,37830100,2120,2120,2120,2120,0
20230818,114200,37830100,2120,2120,2120,2120,0
20230818,114100,37830100,2120,2120,2120,2120,1
20230818,114000,37827980,2120,2120,2120,2120,0
20230818,113900,37827980,2120,2120,2120,2120,0
20230818,113800,37827980,2120,2120,2120,2120,1
20230818,113700,37825860,2110,2110,2110,2110,0
20230818,113600,37825860,2110,2110,2110,2110,0
20230818,113500,37825860,2110,2110,2110,2110,0
20230818,113400,37825860,2110,2110,2110,2110,1
20230818,113300,37823750,2115,2115,2115,2115,0
20230818,113200,37823750,2115,2115,2115,2115,0
20230818,113100,37823750,2115,2115,2115,2115,1
20230818,113000,37821635,2105,2105,2105,2105,949
20230818,112900,35823990,2110,2115,2115,2110,1322
20230818,112800,33034560,2120,2120,2120,2120,0
20230818,112700,33034560,2120,2120,2120,2120,1
20230818,112600,33032440,2125,2125,2125,2125,0
20230818,112500,33032440,2125,2125,2125,2125,0
20230818,112400,33032440,2125,2125,2125,2125,0
20230818,112300,33032440,2125,2120,2130,2120,6
20230818,112200,33019675,2115,2105,2115,2105,532
20230818,112100,31897040,2110,2110,2110,2110,0
20230818,112000,31897040,2110,2110,2110,2110,1
20230818,111900,31894930,2115,2105,2115,2105,64
20230818,111800,31759690,2115,2115,2115,2115,0
20230818,111700,31759690,2115,2115,2115,2115,0
20230818,111600,31759690,2115,2115,2115,2115,1
20230818,111500,31757575,2110,2105,2115,2105,24
20230818,111400,31707025,2105,2105,2105,2105,0
20230818,111300,31707025,2105,2105,2105,2105,0
20230818,111200,31707025,2105,2105,2105,2105,1
20230818,111100,31704920,2105,2105,2105,2105,0
20230818,111000,31704920,2105,2105,2105,2105,0
20230818,110900,31704920,2105,2105,2105,2105,1
20230818,110800,31702815,2105,2105,2105,2105,0
20230818,110700,31702815,2105,2105,2105,2105,0
20230818,110600,31702815,2105,2105,2105,2105,0
20230818,110500,31702815,2105,2105,2105,2105,1
20230818,110400,31700710,2110,2110,2110,2110,0
20230818,110300,31700710,2110,2110,2110,2110,100
20230818,110200,31489710,2095,2090,2105,2090,2001
20230818,110100,27287750,2095,2090,2095,2090,13
20230818,110000,27260575,2090,2090,2090,2090,2627
20230818,105900,21770145,2090,2090,2090,2090,13
20230818,105800,21742975,2090,2090,2100,2090,13
20230818,105700,21715795,2090,2095,2095,2090,57
20230818,105600,21596415,2090,2090,2090,2090,13
20230818,105500,21569245,2090,2090,2090,2090,7
20230818,105400,21554615,2090,2090,2090,2090,10
20230818,105300,21533715,2090,2090,2090,2090,13
20230818,105200,21506545,2090,2090,2090,2090,6
20230818,105100,21494005,2090,2090,2090,2090,1
20230818,105000,21491915,2095,2095,2095,2095,0
20230818,104900,21491915,2095,2095,2095,2095,0
20230818,104800,21491915,2095,2095,2095,2095,50
20230818,104700,21387165,2095,2095,2095,2095,1
20230818,104600,21385070,2100,2100,2100,2100,0
20230818,104500,21385070,2100,2100,2100,2100,0
20230818,104400,21385070,2100,2100,2100,2100,0
20230818,104300,21385070,2100,2100,2100,2100,1
20230818,104200,21382970,2090,2090,2090,2090,0
20230818,104100,21382970,2090,2090,2090,2090,13
20230818,104000,21355800,2090,2090,2095,2090,15
20230818,103900,21324445,2090,2090,2090,2090,12
20230818,103800,21299365,2090,2090,2090,2090,14
20230818,103700,21270105,2090,2090,2090,2090,9
20230818,103600,21251295,2090,2090,2090,2090,1
20230818,103500,21249205,2090,2090,2090,2090,0
20230818,103400,21249205,2090,2090,2090,2090,0
20230818,103300,21249205,2090,2090,2090,2090,0
20230818,103200,21249205,2090,2090,2090,2090,1
20230818,103100,21247115,2095,2095,2095,2095,0
20230818,103000,21247115,2095,2095,2095,2095,0
20230818,102900,21247115,2095,2090,2095,2090,2
20230818,102800,21242930,2090,2090,2090,2090,0
20230818,102700,21242930,2090,2090,2090,2090,0
20230818,102600,21242930,2090,2100,2115,2090,129
20230818,102500,20972970,2095,2095,2095,2095,1
20230818,102400,20970875,2100,2100,2100,2100,0
20230818,102300,20970875,2100,2100,2100,2100,0
20230818,102200,20970875,2100,2090,2100,2090,2000
20230818,102100,16770885,2090,2090,2090,2090,1
20230818,102000,16768795,2085,2085,2085,2085,74
20230818,101900,16614505,2080,2075,2080,2075,2035
20230818,101800,12385825,2075,2075,2075,2075,1
20230818,101700,12383750,2075,2075,2075,2075,0
20230818,101600,12383750,2075,2075,2075,2075,0
20230818,101500,12383750,2075,2075,2075,2075,0
20230818,101400,12383750,2075,2075,2075,2075,1
20230818,101300,12381675,2075,2075,2075,2075,0
20230818,101200,12381675,2075,2075,2075,2075,1
20230818,101100,12379600,2075,2075,2075,2075,1
20230818,101000,12377525,2065,2065,2065,2065,0
20230818,100900,12377525,2065,2065,2065,2065,5
20230818,100800,12367200,2065,2065,2065,2065,0
20230818,100700,12367200,2065,2060,2065,2060,186
20230818,100600,11984035,2060,2060,2060,2060,0
20230818,100500,11984035,2060,2060,2060,2060,0
20230818,100400,11984035,2060,2060,2060,2060,0
20230818,100300,11984035,2060,2060,2060,2060,1
20230818,100200,11981975,2060,2060,2060,2060,0
20230818,100100,11981975,2060,2060,2060,2060,0
20230818,100000,11981975,2060,2060,2060,2060,1
20230818,095900,11979915,2055,2055,2055,2055,0
20230818,095800,11979915,2055,2060,2060,2055,2
20230818,095700,11975800,2070,2070,2070,2070,0
20230818,095600,11975800,2070,2070,2070,2070,1
20230818,095500,11973730,2070,2070,2070,2070,0
20230818,095400,11973730,2070,2070,2070,2070,0
20230818,095300,11973730,2070,2070,2070,2070,0
20230818,095200,11973730,2070,2060,2070,2060,206
20230818,095100,11548950,2055,2060,2060,2055,2099
20230818,095000,7225505,2060,2060,2060,2060,0
20230818,094900,7225505,2060,2060,2060,2060,1
20230818,094800,7223445,2060,2060,2060,2060,0
20230818,094700,7223445,2060,2060,2060,2060,0
20230818,094600,7223445,2060,2060,2060,2060,0
20230818,094500,7223445,2060,2060,2060,2060,1
20230818,094400,7221385,2060,2060,2060,2060,0
20230818,094300,7221385,2060,2060,2060,2060,59
20230818,094200,7099845,2060,2060,2060,2060,8
20230818,094100,7083365,2060,2060,2060,2060,1
20230818,094000,7081305,2065,2065,2065,2065,3
20230818,093900,7075110,2065,2060,2065,2055,452
20230818,093800,6146225,2065,2060,2065,2055,101
20230818,093700,5938635,2070,2070,2070,2070,43
20230818,093600,5849625,2075,2075,2075,2075,0
20230818,093500,5849625,2075,2075,2075,2075,0
20230818,093400,5849625,2075,2070,2075,2070,19
20230818,093300,5810290,2070,2070,2070,2070,0
20230818,093200,5810290,2070,2070,2070,2070,0
20230818,093100,5810290,2070,2070,2070,2070,1
20230818,093000,5808220,2070,2070,2070,2070,0
20230818,092900,5808220,2070,2070,2070,2070,0
20230818,092800,5808220,2070,2070,2070,2070,0
20230818,092700,5808220,2070,2070,2070,2070,1
20230818,092600,5806150,2070,2070,2070,2070,0
20230818,092500,5806150,2070,2070,2070,2070,0
20230818,092400,5806150,2070,2070,2070,2070,102
20230818,092300,5595010,2070,2070,2070,2070,1
20230818,092200,5592940,2070,2070,2070,2070,3
20230818,092100,5586730,2070,2070,2070,2070,4
20230818,092000,5578450,2070,2070,2070,2070,1
20230818,091900,5576380,2095,2095,2095,2095,0
20230818,091800,5576380,2095,2095,2095,2095,0
20230818,091700,5576380,2095,2095,2095,2095,0
20230818,091600,5576380,2095,2060,2095,2055,118
20230818,091500,5333350,2060,2060,2060,2060,0
20230818,091400,5333350,2060,2060,2060,2060,0
20230818,091300,5333350,2060,2085,2085,2060,7
20230818,091200,5318805,2085,2085,2085,2085,1
20230818,091100,5316720,2090,2090,2090,2090,0
20230818,091000,5316720,2090,2090,2090,2090,184
20230818,090900,4932160,2090,2090,2090,2090,1
20230818,090800,4930070,2055,2055,2055,2055,0
20230818,090700,4930070,2055,2055,2055,2055,2
20230818,090600,4925960,2095,2095,2095,2095,0
20230818,090500,4925960,2095,2095,2095,2095,1
20230818,090400,4923865,2030,2030,2030,2030,0
20230818,090300,4923865,2030,2030,2030,2030,0
20230818,090200,4923865,2030,2095,2095,2030,301
20230818,090100,4294410,2135,2100,2135,2100,986
20230818,090000,2223775,2105,2080,2185,2075,1057