KissMeData/071950/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,193900,62164895,721,721,721,721,4923
20230718,193800,62164895,721,721,721,721,0
20230718,193700,62164895,721,721,721,721,0
20230718,193600,62164895,721,721,721,721,0
20230718,193500,62164895,721,721,721,721,0
20230718,193400,62164895,721,721,721,721,0
20230718,193300,62164895,721,721,721,721,0
20230718,193200,62164895,721,721,721,721,0
20230718,193100,62164895,721,721,721,721,0
20230718,193000,62164895,721,721,721,721,0
20230718,192900,62164895,721,721,721,721,0
20230718,192800,62164895,721,721,721,721,0
20230718,192700,62164895,721,721,721,721,0
20230718,192600,62164895,721,721,721,721,0
20230718,192500,62164895,721,721,721,721,0
20230718,192400,62164895,721,721,721,721,0
20230718,192300,62164895,721,721,721,721,0
20230718,192200,62164895,721,721,721,721,0
20230718,192100,62164895,721,721,721,721,0
20230718,192000,62164895,721,721,721,721,0
20230718,191900,62164895,721,721,721,721,0
20230718,191800,62164895,721,721,721,721,0
20230718,191700,62164895,721,721,721,721,0
20230718,191600,62164895,721,721,721,721,0
20230718,191500,62164895,721,721,721,721,0
20230718,191400,62164895,721,721,721,721,0
20230718,191300,62164895,721,721,721,721,0
20230718,191200,62164895,721,721,721,721,0
20230718,191100,62164895,721,721,721,721,0
20230718,191000,62164895,721,721,721,721,0
20230718,190900,62164895,721,721,721,721,4923
20230718,190800,62164895,721,721,721,721,0
20230718,190700,62164895,721,721,721,721,0
20230718,190600,62164895,721,721,721,721,0
20230718,190500,62164895,721,721,721,721,0
20230718,190400,62164895,721,721,721,721,0
20230718,190300,62164895,721,721,721,721,0
20230718,190200,62164895,721,721,721,721,0
20230718,190100,62164895,721,721,721,721,0
20230718,190000,62164895,721,721,721,721,0
20230718,185900,62164895,721,721,721,721,0
20230718,185800,62164895,721,721,721,721,0
20230718,185700,62164895,721,721,721,721,0
20230718,185600,62164895,721,721,721,721,0
20230718,185500,62164895,721,721,721,721,0
20230718,185400,62164895,721,721,721,721,0
20230718,185300,62164895,721,721,721,721,0
20230718,185200,62164895,721,721,721,721,0
20230718,185100,62164895,721,721,721,721,0
20230718,185000,62164895,721,721,721,721,0
20230718,184900,62164895,721,721,721,721,0
20230718,184800,62164895,721,721,721,721,0
20230718,184700,62164895,721,721,721,721,0
20230718,184600,62164895,721,721,721,721,0
20230718,184500,62164895,721,721,721,721,0
20230718,184400,62164895,721,721,721,721,0
20230718,184300,62164895,721,721,721,721,0
20230718,184200,62164895,721,721,721,721,0
20230718,184100,62164895,721,721,721,721,0
20230718,184000,62164895,721,721,721,721,0
20230718,183900,62164895,721,721,721,721,4923
20230718,183800,62164895,721,721,721,721,0
20230718,183700,62164895,721,721,721,721,0
20230718,183600,62164895,721,721,721,721,0
20230718,183500,62164895,721,721,721,721,0
20230718,183400,62164895,721,721,721,721,0
20230718,183300,62164895,721,721,721,721,0
20230718,183200,62164895,721,721,721,721,0
20230718,183100,62164895,721,721,721,721,0
20230718,183000,62164895,721,721,721,721,0
20230718,182900,62164895,721,721,721,721,0
20230718,182800,62164895,721,721,721,721,0
20230718,182700,62164895,721,721,721,721,0
20230718,182600,62164895,721,721,721,721,0
20230718,182500,62164895,721,721,721,721,0
20230718,182400,62164895,721,721,721,721,0
20230718,182300,62164895,721,721,721,721,0
20230718,182200,62164895,721,721,721,721,0
20230718,182100,62164895,721,721,721,721,0
20230718,182000,62164895,721,721,721,721,0
20230718,181900,62164895,721,721,721,721,0
20230718,181800,62164895,721,721,721,721,0
20230718,181700,62164895,721,721,721,721,0
20230718,181600,62164895,721,721,721,721,0
20230718,181500,62164895,721,721,721,721,0
20230718,181400,62164895,721,721,721,721,0
20230718,181300,62164895,721,721,721,721,0
20230718,181200,62164895,721,721,721,721,0
20230718,181100,62164895,721,721,721,721,0
20230718,181000,62164895,721,721,721,721,0
20230718,180900,62164895,721,721,721,721,4923
20230718,180800,62164895,721,721,721,721,0
20230718,180700,62164895,721,721,721,721,0
20230718,180600,62164895,721,721,721,721,0
20230718,180500,62164895,721,721,721,721,0
20230718,180400,62164895,721,721,721,721,0
20230718,180300,62164895,721,721,721,721,0
20230718,180200,62164895,721,721,721,721,0
20230718,180100,62164895,721,721,721,721,0
20230718,180000,62164895,721,721,721,721,0
20230718,175900,62164895,721,721,721,721,0
20230718,175800,62164895,721,721,721,721,0
20230718,175700,62164895,721,721,721,721,0
20230718,175600,62164895,721,721,721,721,0
20230718,175500,62164895,721,721,721,721,0
20230718,175400,62164895,721,721,721,721,0
20230718,175300,62164895,721,721,721,721,0
20230718,175200,62164895,721,721,721,721,0
20230718,175100,62164895,721,721,721,721,0
20230718,175000,62164895,721,721,721,721,0
20230718,174900,62164895,721,721,721,721,0
20230718,174800,62164895,721,721,721,721,0
20230718,174700,62164895,721,721,721,721,0
20230718,174600,62164895,721,721,721,721,0
20230718,174500,62164895,721,721,721,721,0
20230718,174400,62164895,721,721,721,721,0
20230718,174300,62164895,721,721,721,721,0
20230718,174200,62164895,721,721,721,721,0
20230718,174100,62164895,721,721,721,721,0
20230718,174000,62164895,721,721,721,721,0
20230718,173900,62164895,721,721,721,721,4923
20230718,173800,62164895,721,721,721,721,0
20230718,173700,62164895,721,721,721,721,0
20230718,173600,62164895,721,721,721,721,0
20230718,173500,62164895,721,721,721,721,0
20230718,173400,62164895,721,721,721,721,0
20230718,173300,62164895,721,721,721,721,0
20230718,173200,62164895,721,721,721,721,0
20230718,173100,62164895,721,721,721,721,0
20230718,173000,62164895,721,721,721,721,0
20230718,172900,62164895,721,721,721,721,0
20230718,172800,62164895,721,721,721,721,0
20230718,172700,62164895,721,721,721,721,0
20230718,172600,62164895,721,721,721,721,0
20230718,172500,62164895,721,721,721,721,0
20230718,172400,62164895,721,721,721,721,0
20230718,172300,62164895,721,721,721,721,0
20230718,172200,62164895,721,721,721,721,0
20230718,172100,62164895,721,721,721,721,0
20230718,172000,62164895,721,721,721,721,0
20230718,171900,62164895,721,721,721,721,0
20230718,171800,62164895,721,721,721,721,0
20230718,171700,62164895,721,721,721,721,0
20230718,171600,62164895,721,721,721,721,0
20230718,171500,62164895,721,721,721,721,0
20230718,171400,62164895,721,721,721,721,0
20230718,171300,62164895,721,721,721,721,0
20230718,171200,62164895,721,721,721,721,0
20230718,171100,62164895,721,721,721,721,0
20230718,171000,62164895,721,721,721,721,0
20230718,170900,62164895,721,721,721,721,4923
20230718,170800,62164895,721,721,721,721,0
20230718,170700,62164895,721,721,721,721,0
20230718,170600,62164895,721,721,721,721,0
20230718,170500,62164895,721,721,721,721,0
20230718,170400,62164895,721,721,721,721,0
20230718,170300,62164895,721,721,721,721,0
20230718,170200,62164895,721,721,721,721,0
20230718,170100,62164895,721,721,721,721,0
20230718,170000,62164895,721,721,721,721,0
20230718,165900,62164895,721,721,721,721,0
20230718,165800,62164895,721,721,721,721,0
20230718,165700,62164895,721,721,721,721,0
20230718,165600,62164895,721,721,721,721,0
20230718,165500,62164895,721,721,721,721,0
20230718,165400,62164895,721,721,721,721,0
20230718,165300,62164895,721,721,721,721,0
20230718,165200,62164895,721,721,721,721,0
20230718,165100,62164895,721,721,721,721,0
20230718,165000,62164895,721,721,721,721,0
20230718,164900,62164895,721,721,721,721,0
20230718,164800,62164895,721,721,721,721,0
20230718,164700,62164895,721,721,721,721,0
20230718,164600,62164895,721,721,721,721,0
20230718,164500,62164895,721,721,721,721,0
20230718,164400,62164895,721,721,721,721,0
20230718,164300,62164895,721,721,721,721,0
20230718,164200,62164895,721,721,721,721,0
20230718,164100,62164895,721,721,721,721,0
20230718,164000,62164895,721,721,721,721,0
20230718,163900,62164895,721,721,721,721,4923
20230718,163800,62164895,721,721,721,721,0
20230718,163700,62164895,721,721,721,721,0
20230718,163600,62164895,721,721,721,721,0
20230718,163500,62164895,721,721,721,721,0
20230718,163400,62164895,721,721,721,721,0
20230718,163300,62164895,721,721,721,721,0
20230718,163200,62164895,721,721,721,721,0
20230718,163100,62164895,721,721,721,721,0
20230718,163000,62164895,721,721,721,721,0
20230718,162900,62164895,721,721,721,721,0
20230718,162800,62164895,721,721,721,721,0
20230718,162700,62164895,721,721,721,721,0
20230718,162600,62164895,721,721,721,721,0
20230718,162500,62164895,721,721,721,721,0
20230718,162400,62164895,721,721,721,721,0
20230718,162300,62164895,721,721,721,721,0
20230718,162200,62164895,721,721,721,721,0
20230718,162100,62164895,721,721,721,721,0
20230718,162000,62164895,721,721,721,721,0
20230718,161900,62164895,721,721,721,721,0
20230718,161800,62164895,721,721,721,721,0
20230718,161700,62164895,721,721,721,721,0
20230718,161600,62164895,721,721,721,721,0
20230718,161500,62164895,721,721,721,721,0
20230718,161400,62164895,721,721,721,721,0
20230718,161300,62164895,721,721,721,721,0
20230718,161200,62164895,721,721,721,721,0
20230718,161100,62164895,721,721,721,721,0
20230718,161000,62164895,721,721,721,721,0
20230718,160900,62164895,721,721,721,721,4923
20230718,160800,62164895,721,721,721,721,0
20230718,160700,62164895,721,721,721,721,0
20230718,160600,62164895,721,721,721,721,0
20230718,160500,62164895,721,721,721,721,0
20230718,160400,62164895,721,721,721,721,0
20230718,160300,62164895,721,721,721,721,0
20230718,160200,62164895,721,721,721,721,0
20230718,160100,62164895,721,721,721,721,0
20230718,160000,62164895,721,721,721,721,0
20230718,155900,62164895,721,721,721,721,0
20230718,155800,62164895,721,721,721,721,0
20230718,155700,62164895,721,721,721,721,0
20230718,155600,62164895,721,721,721,721,0
20230718,155500,62164895,721,721,721,721,0
20230718,155400,62164895,721,721,721,721,0
20230718,155300,62164895,721,721,721,721,0
20230718,155200,62164895,721,721,721,721,0
20230718,155100,62164895,721,721,721,721,0
20230718,155000,62164895,721,721,721,721,0
20230718,154900,62164895,721,721,721,721,0
20230718,154800,62164895,721,721,721,721,0
20230718,154700,62164895,721,721,721,721,0
20230718,154600,62164895,721,721,721,721,0
20230718,154500,62164895,721,721,721,721,0
20230718,154400,62164895,721,721,721,721,0
20230718,154300,62164895,721,721,721,721,0
20230718,154200,62164895,721,721,721,721,0
20230718,154100,62164895,721,721,721,721,0
20230718,154000,62164895,721,721,721,721,0
20230718,153900,62164895,721,721,721,721,4923
20230718,153800,62164895,721,721,721,721,0
20230718,153700,62164895,721,721,721,721,0
20230718,153600,62164895,721,721,721,721,0
20230718,153500,62164895,721,721,721,721,0
20230718,153400,62164895,721,721,721,721,0
20230718,153300,62164895,721,721,721,721,0
20230718,153200,62164895,721,721,721,721,0
20230718,153100,62164895,721,721,721,721,0
20230718,153000,62164895,721,721,721,721,4923
20230718,152900,58615412,724,724,724,724,0
20230718,152800,58615412,724,724,724,724,0
20230718,152700,58615412,724,724,724,724,0
20230718,152600,58615412,724,724,724,724,0
20230718,152500,58615412,724,724,724,724,0
20230718,152400,58615412,724,724,724,724,0
20230718,152300,58615412,724,724,724,724,0
20230718,152200,58615412,724,724,724,724,0
20230718,152100,58615412,724,724,724,724,0
20230718,152000,58615412,724,724,724,724,0
20230718,151900,58615412,724,728,728,724,1495
20230718,151800,57532665,730,730,730,730,94
20230718,151700,57464045,730,730,730,730,0
20230718,151600,57464045,730,730,730,730,0
20230718,151500,57464045,730,730,730,730,94
20230718,151400,57395425,730,730,730,730,0
20230718,151300,57395425,730,730,730,730,256
20230718,151200,57208545,730,730,730,730,0
20230718,151100,57208545,730,730,730,730,3
20230718,151000,57206355,730,730,730,730,94
20230718,150900,57137735,731,731,731,731,0
20230718,150800,57137735,731,731,731,731,0
20230718,150700,57137735,731,731,731,731,0
20230718,150600,57137735,731,731,731,731,0
20230718,150500,57137735,731,731,731,731,94
20230718,150400,57069021,732,732,732,732,0
20230718,150300,57069021,732,732,732,732,0
20230718,150200,57069021,732,731,732,731,95
20230718,150100,56999541,728,728,728,728,0
20230718,150000,56999541,728,728,728,728,0
20230718,145900,56999541,728,728,728,728,0
20230718,145800,56999541,728,728,728,728,108
20230718,145700,56920917,728,728,728,728,1
20230718,145600,56920189,728,728,728,728,0
20230718,145500,56920189,728,728,728,728,0
20230718,145400,56920189,728,728,728,728,5
20230718,145300,56916549,725,725,725,725,0
20230718,145200,56916549,725,726,726,725,10
20230718,145100,56909294,725,726,726,725,200
20230718,145000,56764200,728,728,728,728,0
20230718,144900,56764200,728,728,728,728,0
20230718,144800,56764200,728,728,728,728,0
20230718,144700,56764200,728,728,728,728,0
20230718,144600,56764200,728,728,728,728,0
20230718,144500,56764200,728,728,728,728,0
20230718,144400,56764200,728,728,728,728,0
20230718,144300,56764200,728,728,728,728,0
20230718,144200,56764200,728,728,728,728,0
20230718,144100,56764200,728,728,728,728,0
20230718,144000,56764200,728,728,728,728,1
20230718,143900,56763472,730,730,730,730,0
20230718,143800,56763472,730,730,730,730,0
20230718,143700,56763472,730,730,730,730,0
20230718,143600,56763472,730,730,730,730,0
20230718,143500,56763472,730,730,730,730,0
20230718,143400,56763472,730,730,730,730,0
20230718,143300,56763472,730,730,730,730,4
20230718,143200,56760552,730,730,730,730,0
20230718,143100,56760552,730,730,730,730,0
20230718,143000,56760552,730,730,730,730,0
20230718,142900,56760552,730,730,730,730,0
20230718,142800,56760552,730,730,730,730,114
20230718,142700,56677332,725,725,725,725,0
20230718,142600,56677332,725,725,725,725,0
20230718,142500,56677332,725,725,725,725,0
20230718,142400,56677332,725,725,725,725,0
20230718,142300,56677332,725,725,725,725,0
20230718,142200,56677332,725,726,726,725,6175
20230718,142100,52199707,731,731,731,731,0
20230718,142000,52199707,731,731,731,731,0
20230718,141900,52199707,731,731,731,731,0
20230718,141800,52199707,731,731,731,731,0
20230718,141700,52199707,731,731,731,731,0
20230718,141600,52199707,731,731,731,731,0
20230718,141500,52199707,731,731,731,731,0
20230718,141400,52199707,731,731,731,731,0
20230718,141300,52199707,731,731,731,731,0
20230718,141200,52199707,731,731,731,731,100
20230718,141100,52126607,725,725,725,725,0
20230718,141000,52126607,725,725,725,725,0
20230718,140900,52126607,725,725,725,725,0
20230718,140800,52126607,725,725,725,725,0
20230718,140700,52126607,725,725,725,725,0
20230718,140600,52126607,725,725,725,725,0
20230718,140500,52126607,725,725,725,725,0
20230718,140400,52126607,725,726,726,725,5862
20230718,140300,47876592,730,730,730,730,0
20230718,140200,47876592,730,730,730,730,0
20230718,140100,47876592,730,730,730,730,0
20230718,140000,47876592,730,730,730,730,1000
20230718,135900,47146592,730,730,730,730,0
20230718,135800,47146592,730,730,730,730,114
20230718,135700,47063372,726,726,726,726,0
20230718,135600,47063372,726,726,726,726,0
20230718,135500,47063372,726,726,726,726,0
20230718,135400,47063372,726,726,726,726,0
20230718,135300,47063372,726,726,726,726,0
20230718,135200,47063372,726,726,726,726,0
20230718,135100,47063372,726,727,727,726,53
20230718,135000,47024876,725,725,725,725,0
20230718,134900,47024876,725,725,725,725,0
20230718,134800,47024876,725,725,725,725,0
20230718,134700,47024876,725,725,725,725,0
20230718,134600,47024876,725,725,725,725,0
20230718,134500,47024876,725,725,725,725,0
20230718,134400,47024876,725,725,725,725,0
20230718,134300,47024876,725,725,725,725,0
20230718,134200,47024876,725,725,725,725,0
20230718,134100,47024876,725,725,725,725,0
20230718,134000,47024876,725,725,725,725,0
20230718,133900,47024876,725,725,725,725,0
20230718,133800,47024876,725,725,725,725,0
20230718,133700,47024876,725,725,725,725,3729
20230718,133600,44321351,730,730,730,730,0
20230718,133500,44321351,730,730,730,730,0
20230718,133400,44321351,730,730,730,730,0
20230718,133300,44321351,730,730,730,730,0
20230718,133200,44321351,730,730,730,730,0
20230718,133100,44321351,730,730,730,730,137
20230718,133000,44221341,730,730,730,730,0
20230718,132900,44221341,730,730,730,730,947
20230718,132800,43530031,730,730,730,730,0
20230718,132700,43530031,730,730,730,730,826
20230718,132600,42927051,730,730,730,730,0
20230718,132500,42927051,730,730,730,730,0
20230718,132400,42927051,730,730,730,730,0
20230718,132300,42927051,730,730,730,730,0
20230718,132200,42927051,730,730,730,730,0
20230718,132100,42927051,730,730,730,730,0
20230718,132000,42927051,730,730,730,730,0
20230718,131900,42927051,730,730,730,730,0
20230718,131800,42927051,730,730,730,730,0
20230718,131700,42927051,730,730,730,730,1
20230718,131600,42926321,725,725,725,725,0
20230718,131500,42926321,725,725,725,725,0
20230718,131400,42926321,725,725,725,725,0
20230718,131300,42926321,725,725,725,725,0
20230718,131200,42926321,725,725,725,725,0
20230718,131100,42926321,725,725,725,725,0
20230718,131000,42926321,725,725,725,725,0
20230718,130900,42926321,725,725,725,725,0
20230718,130800,42926321,725,725,725,725,0
20230718,130700,42926321,725,725,725,725,0
20230718,130600,42926321,725,725,725,725,0
20230718,130500,42926321,725,725,725,725,0
20230718,130400,42926321,725,726,726,725,93
20230718,130300,42858890,731,731,731,731,0
20230718,130200,42858890,731,731,731,731,0
20230718,130100,42858890,731,731,731,731,1
20230718,130000,42858159,731,731,731,731,0
20230718,125900,42858159,731,731,731,731,7
20230718,125800,42853042,731,731,731,731,0
20230718,125700,42853042,731,731,731,731,0
20230718,125600,42853042,731,731,731,731,0
20230718,125500,42853042,731,731,731,731,0
20230718,125400,42853042,731,726,731,726,200
20230718,125300,42707346,724,724,724,724,0
20230718,125200,42707346,724,724,724,724,0
20230718,125100,42707346,724,724,724,724,0
20230718,125000,42707346,724,724,724,724,0
20230718,124900,42707346,724,724,724,724,0
20230718,124800,42707346,724,724,724,724,0
20230718,124700,42707346,724,724,724,724,0
20230718,124600,42707346,724,724,724,724,0
20230718,124500,42707346,724,724,724,724,0
20230718,124400,42707346,724,724,724,724,0
20230718,124300,42707346,724,724,724,724,0
20230718,124200,42707346,724,724,724,724,0
20230718,124100,42707346,724,724,724,724,612
20230718,124000,42264258,725,724,725,724,1500
20230718,123900,41176764,724,724,724,724,0
20230718,123800,41176764,724,724,724,724,0
20230718,123700,41176764,724,724,724,724,0
20230718,123600,41176764,724,724,724,724,0
20230718,123500,41176764,724,724,724,724,0
20230718,123400,41176764,724,724,724,724,0
20230718,123300,41176764,724,724,724,724,0
20230718,123200,41176764,724,724,724,724,0
20230718,123100,41176764,724,724,724,724,0
20230718,123000,41176764,724,724,724,724,0
20230718,122900,41176764,724,724,724,724,0
20230718,122800,41176764,724,724,724,724,1
20230718,122700,41176040,724,724,724,724,0
20230718,122600,41176040,724,724,724,724,3
20230718,122500,41173868,725,725,725,725,0
20230718,122400,41173868,725,725,725,725,0
20230718,122300,41173868,725,725,725,725,0
20230718,122200,41173868,725,725,725,725,0
20230718,122100,41173868,725,725,725,725,0
20230718,122000,41173868,725,725,725,725,0
20230718,121900,41173868,725,725,725,725,0
20230718,121800,41173868,725,725,725,725,0
20230718,121700,41173868,725,725,725,725,3
20230718,121600,41171693,725,725,725,725,55
20230718,121500,41131818,725,725,725,725,0
20230718,121400,41131818,725,725,725,725,45
20230718,121300,41099193,721,721,721,721,0
20230718,121200,41099193,721,721,721,721,0
20230718,121100,41099193,721,725,725,721,1585
20230718,121000,39953649,726,726,726,726,0
20230718,120900,39953649,726,726,726,726,0
20230718,120800,39953649,726,727,727,726,2762
20230718,120700,37948377,727,727,727,727,0
20230718,120600,37948377,727,727,727,727,0
20230718,120500,37948377,727,727,727,727,0
20230718,120400,37948377,727,727,727,727,0
20230718,120300,37948377,727,728,728,727,2370
20230718,120200,36224181,729,729,729,729,0
20230718,120100,36224181,729,729,729,729,0
20230718,120000,36224181,729,729,729,729,0
20230718,115900,36224181,729,729,729,729,0
20230718,115800,36224181,729,729,729,729,10
20230718,115700,36216891,729,729,729,729,0
20230718,115600,36216891,729,729,729,729,10
20230718,115500,36209601,729,729,729,729,0
20230718,115400,36209601,729,729,729,729,0
20230718,115300,36209601,729,729,729,729,0
20230718,115200,36209601,729,729,729,729,8
20230718,115100,36203769,729,729,729,729,0
20230718,115000,36203769,729,729,729,729,0
20230718,114900,36203769,729,729,729,729,615
20230718,114800,35755434,729,729,729,729,0
20230718,114700,35755434,729,729,729,729,0
20230718,114600,35755434,729,729,729,729,0
20230718,114500,35755434,729,729,729,729,503
20230718,114400,35388747,730,730,730,730,0
20230718,114300,35388747,730,730,730,730,0
20230718,114200,35388747,730,730,730,730,320
20230718,114100,35155147,730,730,730,730,0
20230718,114000,35155147,730,730,730,730,0
20230718,113900,35155147,730,730,730,730,2
20230718,113800,35153687,730,730,730,730,0
20230718,113700,35153687,730,730,730,730,0
20230718,113600,35153687,730,730,730,730,0
20230718,113500,35153687,730,730,730,730,0
20230718,113400,35153687,730,730,730,730,0
20230718,113300,35153687,730,730,730,730,0
20230718,113200,35153687,730,730,730,730,0
20230718,113100,35153687,730,731,731,730,1303
20230718,113000,34202496,730,730,730,730,0
20230718,112900,34202496,730,730,730,730,100
20230718,112800,34129496,731,731,731,731,0
20230718,112700,34129496,731,731,731,731,1001
20230718,112600,33397765,732,732,732,732,0
20230718,112500,33397765,732,732,732,732,0
20230718,112400,33397765,732,732,732,732,0
20230718,112300,33397765,732,732,732,732,0
20230718,112200,33397765,732,732,732,732,0
20230718,112100,33397765,732,732,732,732,0
20230718,112000,33397765,732,732,732,732,0
20230718,111900,33397765,732,732,732,732,250
20230718,111800,33214765,732,732,732,732,0
20230718,111700,33214765,732,732,732,732,0
20230718,111600,33214765,732,732,732,732,0
20230718,111500,33214765,732,732,732,732,0
20230718,111400,33214765,732,732,732,732,87
20230718,111300,33151081,732,732,732,732,0
20230718,111200,33151081,732,732,732,732,0
20230718,111100,33151081,732,732,732,732,0
20230718,111000,33151081,732,732,732,732,13
20230718,110900,33141565,732,732,732,732,0
20230718,110800,33141565,732,732,732,732,0
20230718,110700,33141565,732,732,732,732,0
20230718,110600,33141565,732,732,732,732,0
20230718,110500,33141565,732,732,732,732,260
20230718,110400,32951245,732,732,732,732,0
20230718,110300,32951245,732,732,732,732,0
20230718,110200,32951245,732,732,732,732,0
20230718,110100,32951245,732,732,732,732,113
20230718,110000,32868529,732,732,732,732,0
20230718,105900,32868529,732,732,732,732,138
20230718,105800,32767513,732,732,732,732,300
20230718,105700,32547913,733,734,734,733,1030
20230718,105600,31792395,735,735,735,735,0
20230718,105500,31792395,735,735,735,735,0
20230718,105400,31792395,735,735,735,735,0
20230718,105300,31792395,735,735,735,735,0
20230718,105200,31792395,735,735,735,735,0
20230718,105100,31792395,735,735,735,735,0
20230718,105000,31792395,735,735,735,735,0
20230718,104900,31792395,735,735,735,735,0
20230718,104800,31792395,735,735,735,735,0
20230718,104700,31792395,735,735,735,735,0
20230718,104600,31792395,735,735,735,735,0
20230718,104500,31792395,735,735,735,735,0
20230718,104400,31792395,735,735,735,735,167
20230718,104300,31669650,735,735,735,735,0
20230718,104200,31669650,735,735,735,735,0
20230718,104100,31669650,735,735,735,735,0
20230718,104000,31669650,735,735,735,735,0
20230718,103900,31669650,735,735,735,735,0
20230718,103800,31669650,735,735,735,735,467
20230718,103700,31326405,735,735,735,735,0
20230718,103600,31326405,735,735,735,735,200
20230718,103500,31179405,735,735,735,735,0
20230718,103400,31179405,735,735,735,735,1000
20230718,103300,30444405,736,736,736,736,0
20230718,103200,30444405,736,736,736,736,0
20230718,103100,30444405,736,736,736,736,4034
20230718,103000,27475381,736,736,736,736,0
20230718,102900,27475381,736,736,736,736,1001
20230718,102800,26738645,737,737,737,737,0
20230718,102700,26738645,737,737,737,737,0
20230718,102600,26738645,737,737,737,737,1
20230718,102500,26737908,737,737,737,737,0
20230718,102400,26737908,737,737,737,737,0
20230718,102300,26737908,737,737,737,737,0
20230718,102200,26737908,737,737,737,737,0
20230718,102100,26737908,737,737,737,737,0
20230718,102000,26737908,737,737,737,737,223
20230718,101900,26573557,736,736,736,736,0
20230718,101800,26573557,736,736,736,736,0
20230718,101700,26573557,736,736,736,736,0
20230718,101600,26573557,736,736,736,736,0
20230718,101500,26573557,736,736,736,736,0
20230718,101400,26573557,736,736,736,736,0
20230718,101300,26573557,736,736,736,736,1311
20230718,101200,25608661,736,736,736,736,0
20230718,101100,25608661,736,736,736,736,0
20230718,101000,25608661,736,736,736,736,351
20230718,100900,25350325,736,736,736,736,2
20230718,100800,25348853,737,737,737,737,50
20230718,100700,25312003,737,737,737,737,0
20230718,100600,25312003,737,737,737,737,0
20230718,100500,25312003,737,737,737,737,90
20230718,100400,25245673,740,740,740,740,0
20230718,100300,25245673,740,740,740,740,0
20230718,100200,25245673,740,740,740,740,0
20230718,100100,25245673,740,740,740,740,0
20230718,100000,25245673,740,740,740,740,0
20230718,095900,25245673,740,740,740,740,0
20230718,095800,25245673,740,740,740,740,0
20230718,095700,25245673,740,740,740,740,0
20230718,095600,25245673,740,740,740,740,5
20230718,095500,25241973,740,740,740,740,0
20230718,095400,25241973,740,740,740,740,0
20230718,095300,25241973,740,740,740,740,8111
20230718,095200,19239833,743,743,743,743,0
20230718,095100,19239833,743,743,743,743,0
20230718,095000,19239833,743,743,743,743,0
20230718,094900,19239833,743,743,743,743,138
20230718,094800,19137299,741,741,741,741,0
20230718,094700,19137299,741,741,741,741,0
20230718,094600,19137299,741,740,741,740,1376
20230718,094500,18118983,740,740,740,740,0
20230718,094400,18118983,740,740,740,740,589
20230718,094300,17683123,736,736,736,736,0
20230718,094200,17683123,736,736,736,736,0
20230718,094100,17683123,736,736,736,736,0
20230718,094000,17683123,736,736,736,736,0
20230718,093900,17683123,736,736,736,736,1
20230718,093800,17682387,741,741,741,741,0
20230718,093700,17682387,741,741,741,741,0
20230718,093600,17682387,741,741,741,741,1
20230718,093500,17681646,742,742,742,742,12
20230718,093400,17672742,735,736,736,735,3000
20230718,093300,15465977,736,736,736,736,300
20230718,093200,15245177,736,736,736,736,0
20230718,093100,15245177,736,736,736,736,0
20230718,093000,15245177,736,737,737,736,19
20230718,092900,15231192,739,739,739,739,0
20230718,092800,15231192,739,739,739,739,0
20230718,092700,15231192,739,739,739,739,0
20230718,092600,15231192,739,739,739,739,0
20230718,092500,15231192,739,740,740,735,187
20230718,092400,15092968,738,736,738,735,1767
20230718,092300,13789446,735,735,735,735,0
20230718,092200,13789446,735,735,735,735,0
20230718,092100,13789446,735,735,735,735,0
20230718,092000,13789446,735,736,736,735,219
20230718,091900,13628480,735,735,735,735,0
20230718,091800,13628480,735,735,735,735,0
20230718,091700,13628480,735,735,735,735,0
20230718,091600,13628480,735,735,735,735,0
20230718,091500,13628480,735,735,735,735,20
20230718,091400,13613780,735,735,735,735,0
20230718,091300,13613780,735,735,735,735,0
20230718,091200,13613780,735,735,735,735,303
20230718,091100,13391075,735,735,735,735,3
20230718,091000,13388870,735,736,736,735,23
20230718,090900,13371964,737,735,737,735,191
20230718,090800,13231203,737,740,740,737,2815
20230718,090700,11155154,739,739,739,739,3
20230718,090600,11152937,743,738,743,738,851
20230718,090500,10523067,738,743,743,738,475
20230718,090400,10172358,738,738,738,738,3
20230718,090300,10170144,738,738,738,738,303
20230718,090200,9946530,738,738,738,738,3
20230718,090100,9944316,738,740,744,737,1447
20230718,090000,8871520,737,744,744,737,11891