KissMeData/073540/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,194000,51858550,2625,2625,2625,2625,252
20230718,193900,51858550,2625,2625,2625,2625,0
20230718,193800,51858550,2625,2625,2625,2625,0
20230718,193700,51858550,2625,2625,2625,2625,0
20230718,193600,51858550,2625,2625,2625,2625,0
20230718,193500,51858550,2625,2625,2625,2625,0
20230718,193400,51858550,2625,2625,2625,2625,0
20230718,193300,51858550,2625,2625,2625,2625,0
20230718,193200,51858550,2625,2625,2625,2625,0
20230718,193100,51858550,2625,2625,2625,2625,0
20230718,193000,51858550,2625,2625,2625,2625,0
20230718,192900,51858550,2625,2625,2625,2625,0
20230718,192800,51858550,2625,2625,2625,2625,0
20230718,192700,51858550,2625,2625,2625,2625,0
20230718,192600,51858550,2625,2625,2625,2625,0
20230718,192500,51858550,2625,2625,2625,2625,0
20230718,192400,51858550,2625,2625,2625,2625,0
20230718,192300,51858550,2625,2625,2625,2625,0
20230718,192200,51858550,2625,2625,2625,2625,0
20230718,192100,51858550,2625,2625,2625,2625,0
20230718,192000,51858550,2625,2625,2625,2625,0
20230718,191900,51858550,2625,2625,2625,2625,0
20230718,191800,51858550,2625,2625,2625,2625,0
20230718,191700,51858550,2625,2625,2625,2625,0
20230718,191600,51858550,2625,2625,2625,2625,0
20230718,191500,51858550,2625,2625,2625,2625,0
20230718,191400,51858550,2625,2625,2625,2625,0
20230718,191300,51858550,2625,2625,2625,2625,0
20230718,191200,51858550,2625,2625,2625,2625,0
20230718,191100,51858550,2625,2625,2625,2625,0
20230718,191000,51858550,2625,2625,2625,2625,252
20230718,190900,51858550,2625,2625,2625,2625,0
20230718,190800,51858550,2625,2625,2625,2625,0
20230718,190700,51858550,2625,2625,2625,2625,0
20230718,190600,51858550,2625,2625,2625,2625,0
20230718,190500,51858550,2625,2625,2625,2625,0
20230718,190400,51858550,2625,2625,2625,2625,0
20230718,190300,51858550,2625,2625,2625,2625,0
20230718,190200,51858550,2625,2625,2625,2625,0
20230718,190100,51858550,2625,2625,2625,2625,0
20230718,190000,51858550,2625,2625,2625,2625,0
20230718,185900,51858550,2625,2625,2625,2625,0
20230718,185800,51858550,2625,2625,2625,2625,0
20230718,185700,51858550,2625,2625,2625,2625,0
20230718,185600,51858550,2625,2625,2625,2625,0
20230718,185500,51858550,2625,2625,2625,2625,0
20230718,185400,51858550,2625,2625,2625,2625,0
20230718,185300,51858550,2625,2625,2625,2625,0
20230718,185200,51858550,2625,2625,2625,2625,0
20230718,185100,51858550,2625,2625,2625,2625,0
20230718,185000,51858550,2625,2625,2625,2625,0
20230718,184900,51858550,2625,2625,2625,2625,0
20230718,184800,51858550,2625,2625,2625,2625,0
20230718,184700,51858550,2625,2625,2625,2625,0
20230718,184600,51858550,2625,2625,2625,2625,0
20230718,184500,51858550,2625,2625,2625,2625,0
20230718,184400,51858550,2625,2625,2625,2625,0
20230718,184300,51858550,2625,2625,2625,2625,0
20230718,184200,51858550,2625,2625,2625,2625,0
20230718,184100,51858550,2625,2625,2625,2625,0
20230718,184000,51858550,2625,2625,2625,2625,252
20230718,183900,51858550,2625,2625,2625,2625,0
20230718,183800,51858550,2625,2625,2625,2625,0
20230718,183700,51858550,2625,2625,2625,2625,0
20230718,183600,51858550,2625,2625,2625,2625,0
20230718,183500,51858550,2625,2625,2625,2625,0
20230718,183400,51858550,2625,2625,2625,2625,0
20230718,183300,51858550,2625,2625,2625,2625,0
20230718,183200,51858550,2625,2625,2625,2625,0
20230718,183100,51858550,2625,2625,2625,2625,0
20230718,183000,51858550,2625,2625,2625,2625,0
20230718,182900,51858550,2625,2625,2625,2625,0
20230718,182800,51858550,2625,2625,2625,2625,0
20230718,182700,51858550,2625,2625,2625,2625,0
20230718,182600,51858550,2625,2625,2625,2625,0
20230718,182500,51858550,2625,2625,2625,2625,0
20230718,182400,51858550,2625,2625,2625,2625,0
20230718,182300,51858550,2625,2625,2625,2625,0
20230718,182200,51858550,2625,2625,2625,2625,0
20230718,182100,51858550,2625,2625,2625,2625,0
20230718,182000,51858550,2625,2625,2625,2625,0
20230718,181900,51858550,2625,2625,2625,2625,0
20230718,181800,51858550,2625,2625,2625,2625,0
20230718,181700,51858550,2625,2625,2625,2625,0
20230718,181600,51858550,2625,2625,2625,2625,0
20230718,181500,51858550,2625,2625,2625,2625,0
20230718,181400,51858550,2625,2625,2625,2625,0
20230718,181300,51858550,2625,2625,2625,2625,0
20230718,181200,51858550,2625,2625,2625,2625,0
20230718,181100,51858550,2625,2625,2625,2625,0
20230718,181000,51858550,2625,2625,2625,2625,252
20230718,180900,51858550,2625,2625,2625,2625,0
20230718,180800,51858550,2625,2625,2625,2625,0
20230718,180700,51858550,2625,2625,2625,2625,0
20230718,180600,51858550,2625,2625,2625,2625,0
20230718,180500,51858550,2625,2625,2625,2625,0
20230718,180400,51858550,2625,2625,2625,2625,0
20230718,180300,51858550,2625,2625,2625,2625,0
20230718,180200,51858550,2625,2625,2625,2625,0
20230718,180100,51858550,2625,2625,2625,2625,0
20230718,180000,51858550,2625,2625,2625,2625,0
20230718,175900,51858550,2625,2625,2625,2625,0
20230718,175800,51858550,2625,2625,2625,2625,0
20230718,175700,51858550,2625,2625,2625,2625,0
20230718,175600,51858550,2625,2625,2625,2625,0
20230718,175500,51858550,2625,2625,2625,2625,0
20230718,175400,51858550,2625,2625,2625,2625,0
20230718,175300,51858550,2625,2625,2625,2625,0
20230718,175200,51858550,2625,2625,2625,2625,0
20230718,175100,51858550,2625,2625,2625,2625,0
20230718,175000,51858550,2625,2625,2625,2625,0
20230718,174900,51858550,2625,2625,2625,2625,0
20230718,174800,51858550,2625,2625,2625,2625,0
20230718,174700,51858550,2625,2625,2625,2625,0
20230718,174600,51858550,2625,2625,2625,2625,0
20230718,174500,51858550,2625,2625,2625,2625,0
20230718,174400,51858550,2625,2625,2625,2625,0
20230718,174300,51858550,2625,2625,2625,2625,0
20230718,174200,51858550,2625,2625,2625,2625,0
20230718,174100,51858550,2625,2625,2625,2625,0
20230718,174000,51858550,2625,2625,2625,2625,252
20230718,173900,51858550,2625,2625,2625,2625,0
20230718,173800,51858550,2625,2625,2625,2625,0
20230718,173700,51858550,2625,2625,2625,2625,0
20230718,173600,51858550,2625,2625,2625,2625,0
20230718,173500,51858550,2625,2625,2625,2625,0
20230718,173400,51858550,2625,2625,2625,2625,0
20230718,173300,51858550,2625,2625,2625,2625,0
20230718,173200,51858550,2625,2625,2625,2625,0
20230718,173100,51858550,2625,2625,2625,2625,0
20230718,173000,51858550,2625,2625,2625,2625,0
20230718,172900,51858550,2625,2625,2625,2625,0
20230718,172800,51858550,2625,2625,2625,2625,0
20230718,172700,51858550,2625,2625,2625,2625,0
20230718,172600,51858550,2625,2625,2625,2625,0
20230718,172500,51858550,2625,2625,2625,2625,0
20230718,172400,51858550,2625,2625,2625,2625,0
20230718,172300,51858550,2625,2625,2625,2625,0
20230718,172200,51858550,2625,2625,2625,2625,0
20230718,172100,51858550,2625,2625,2625,2625,0
20230718,172000,51858550,2625,2625,2625,2625,0
20230718,171900,51858550,2625,2625,2625,2625,0
20230718,171800,51858550,2625,2625,2625,2625,0
20230718,171700,51858550,2625,2625,2625,2625,0
20230718,171600,51858550,2625,2625,2625,2625,0
20230718,171500,51858550,2625,2625,2625,2625,0
20230718,171400,51858550,2625,2625,2625,2625,0
20230718,171300,51858550,2625,2625,2625,2625,0
20230718,171200,51858550,2625,2625,2625,2625,0
20230718,171100,51858550,2625,2625,2625,2625,0
20230718,171000,51858550,2625,2625,2625,2625,252
20230718,170900,51858550,2625,2625,2625,2625,0
20230718,170800,51858550,2625,2625,2625,2625,0
20230718,170700,51858550,2625,2625,2625,2625,0
20230718,170600,51858550,2625,2625,2625,2625,0
20230718,170500,51858550,2625,2625,2625,2625,0
20230718,170400,51858550,2625,2625,2625,2625,0
20230718,170300,51858550,2625,2625,2625,2625,0
20230718,170200,51858550,2625,2625,2625,2625,0
20230718,170100,51858550,2625,2625,2625,2625,0
20230718,170000,51858550,2625,2625,2625,2625,0
20230718,165900,51858550,2625,2625,2625,2625,0
20230718,165800,51858550,2625,2625,2625,2625,0
20230718,165700,51858550,2625,2625,2625,2625,0
20230718,165600,51858550,2625,2625,2625,2625,0
20230718,165500,51858550,2625,2625,2625,2625,0
20230718,165400,51858550,2625,2625,2625,2625,0
20230718,165300,51858550,2625,2625,2625,2625,0
20230718,165200,51858550,2625,2625,2625,2625,0
20230718,165100,51858550,2625,2625,2625,2625,0
20230718,165000,51858550,2625,2625,2625,2625,0
20230718,164900,51858550,2625,2625,2625,2625,0
20230718,164800,51858550,2625,2625,2625,2625,0
20230718,164700,51858550,2625,2625,2625,2625,0
20230718,164600,51858550,2625,2625,2625,2625,0
20230718,164500,51858550,2625,2625,2625,2625,0
20230718,164400,51858550,2625,2625,2625,2625,0
20230718,164300,51858550,2625,2625,2625,2625,0
20230718,164200,51858550,2625,2625,2625,2625,0
20230718,164100,51858550,2625,2625,2625,2625,0
20230718,164000,51858550,2625,2625,2625,2625,252
20230718,163900,51858550,2625,2625,2625,2625,0
20230718,163800,51858550,2625,2625,2625,2625,0
20230718,163700,51858550,2625,2625,2625,2625,0
20230718,163600,51858550,2625,2625,2625,2625,0
20230718,163500,51858550,2625,2625,2625,2625,0
20230718,163400,51858550,2625,2625,2625,2625,0
20230718,163300,51858550,2625,2625,2625,2625,0
20230718,163200,51858550,2625,2625,2625,2625,0
20230718,163100,51858550,2625,2625,2625,2625,0
20230718,163000,51858550,2625,2625,2625,2625,0
20230718,162900,51858550,2625,2625,2625,2625,0
20230718,162800,51858550,2625,2625,2625,2625,0
20230718,162700,51858550,2625,2625,2625,2625,0
20230718,162600,51858550,2625,2625,2625,2625,0
20230718,162500,51858550,2625,2625,2625,2625,0
20230718,162400,51858550,2625,2625,2625,2625,0
20230718,162300,51858550,2625,2625,2625,2625,0
20230718,162200,51858550,2625,2625,2625,2625,0
20230718,162100,51858550,2625,2625,2625,2625,0
20230718,162000,51858550,2625,2625,2625,2625,0
20230718,161900,51858550,2625,2625,2625,2625,0
20230718,161800,51858550,2625,2625,2625,2625,0
20230718,161700,51858550,2625,2625,2625,2625,0
20230718,161600,51858550,2625,2625,2625,2625,0
20230718,161500,51858550,2625,2625,2625,2625,0
20230718,161400,51858550,2625,2625,2625,2625,0
20230718,161300,51858550,2625,2625,2625,2625,0
20230718,161200,51858550,2625,2625,2625,2625,0
20230718,161100,51858550,2625,2625,2625,2625,0
20230718,161000,51858550,2625,2625,2625,2625,252
20230718,160900,51858550,2625,2625,2625,2625,0
20230718,160800,51858550,2625,2625,2625,2625,0
20230718,160700,51858550,2625,2625,2625,2625,0
20230718,160600,51858550,2625,2625,2625,2625,0
20230718,160500,51858550,2625,2625,2625,2625,0
20230718,160400,51858550,2625,2625,2625,2625,0
20230718,160300,51858550,2625,2625,2625,2625,0
20230718,160200,51858550,2625,2625,2625,2625,0
20230718,160100,51858550,2625,2625,2625,2625,0
20230718,160000,51858550,2625,2625,2625,2625,0
20230718,155900,51858550,2625,2625,2625,2625,0
20230718,155800,51858550,2625,2625,2625,2625,0
20230718,155700,51858550,2625,2625,2625,2625,0
20230718,155600,51858550,2625,2625,2625,2625,0
20230718,155500,51858550,2625,2625,2625,2625,0
20230718,155400,51858550,2625,2625,2625,2625,0
20230718,155300,51858550,2625,2625,2625,2625,0
20230718,155200,51858550,2625,2625,2625,2625,0
20230718,155100,51858550,2625,2625,2625,2625,0
20230718,155000,51858550,2625,2625,2625,2625,0
20230718,154900,51858550,2625,2625,2625,2625,0
20230718,154800,51858550,2625,2625,2625,2625,0
20230718,154700,51858550,2625,2625,2625,2625,0
20230718,154600,51858550,2625,2625,2625,2625,0
20230718,154500,51858550,2625,2625,2625,2625,0
20230718,154400,51858550,2625,2625,2625,2625,0
20230718,154300,51858550,2625,2625,2625,2625,0
20230718,154200,51858550,2625,2625,2625,2625,0
20230718,154100,51858550,2625,2625,2625,2625,0
20230718,154000,51858550,2625,2625,2625,2625,252
20230718,153900,51858550,2625,2625,2625,2625,0
20230718,153800,51858550,2625,2625,2625,2625,0
20230718,153700,51858550,2625,2625,2625,2625,0
20230718,153600,51858550,2625,2625,2625,2625,0
20230718,153500,51858550,2625,2625,2625,2625,0
20230718,153400,51858550,2625,2625,2625,2625,0
20230718,153300,51858550,2625,2625,2625,2625,0
20230718,153200,51858550,2625,2625,2625,2625,0
20230718,153100,51858550,2625,2625,2625,2625,0
20230718,153000,51858550,2625,2625,2625,2625,252
20230718,152900,51197050,2635,2635,2635,2635,0
20230718,152800,51197050,2635,2635,2635,2635,0
20230718,152700,51197050,2635,2635,2635,2635,0
20230718,152600,51197050,2635,2635,2635,2635,0
20230718,152500,51197050,2635,2635,2635,2635,0
20230718,152400,51197050,2635,2635,2635,2635,0
20230718,152300,51197050,2635,2635,2635,2635,0
20230718,152200,51197050,2635,2635,2635,2635,0
20230718,152100,51197050,2635,2635,2635,2635,0
20230718,152000,51197050,2635,2635,2635,2635,0
20230718,151900,51197050,2635,2630,2635,2630,4
20230718,151800,51186525,2635,2635,2635,2635,0
20230718,151700,51186525,2635,2635,2635,2635,0
20230718,151600,51186525,2635,2635,2635,2635,0
20230718,151500,51186525,2635,2635,2635,2635,0
20230718,151400,51186525,2635,2635,2635,2635,0
20230718,151300,51186525,2635,2635,2635,2635,0
20230718,151200,51186525,2635,2635,2635,2635,0
20230718,151100,51186525,2635,2635,2635,2635,0
20230718,151000,51186525,2635,2635,2635,2635,0
20230718,150900,51186525,2635,2635,2635,2635,0
20230718,150800,51186525,2635,2630,2635,2625,7
20230718,150700,51168135,2625,2625,2625,2625,0
20230718,150600,51168135,2625,2625,2625,2625,0
20230718,150500,51168135,2625,2625,2625,2625,0
20230718,150400,51168135,2625,2625,2625,2625,0
20230718,150300,51168135,2625,2625,2625,2625,0
20230718,150200,51168135,2625,2625,2625,2625,50
20230718,150100,51036885,2635,2635,2635,2635,0
20230718,150000,51036885,2635,2635,2635,2635,0
20230718,145900,51036885,2635,2635,2635,2635,0
20230718,145800,51036885,2635,2635,2635,2635,31
20230718,145700,50955200,2630,2630,2630,2630,0
20230718,145600,50955200,2630,2625,2630,2625,565
20230718,145500,49472000,2630,2630,2630,2630,30
20230718,145400,49393100,2630,2630,2630,2630,100
20230718,145300,49130100,2625,2625,2625,2625,0
20230718,145200,49130100,2625,2625,2625,2625,0
20230718,145100,49130100,2625,2625,2625,2625,0
20230718,145000,49130100,2625,2625,2625,2625,0
20230718,144900,49130100,2625,2625,2625,2625,5
20230718,144800,49116975,2630,2630,2630,2630,0
20230718,144700,49116975,2630,2630,2630,2630,0
20230718,144600,49116975,2630,2630,2630,2630,0
20230718,144500,49116975,2630,2630,2630,2630,0
20230718,144400,49116975,2630,2630,2630,2630,0
20230718,144300,49116975,2630,2630,2630,2630,1
20230718,144200,49114345,2620,2620,2620,2620,0
20230718,144100,49114345,2620,2620,2620,2620,0
20230718,144000,49114345,2620,2620,2620,2620,0
20230718,143900,49114345,2620,2620,2620,2620,0
20230718,143800,49114345,2620,2620,2620,2620,0
20230718,143700,49114345,2620,2620,2620,2620,0
20230718,143600,49114345,2620,2620,2620,2620,0
20230718,143500,49114345,2620,2620,2620,2620,0
20230718,143400,49114345,2620,2620,2620,2620,19
20230718,143300,49064565,2625,2625,2625,2625,0
20230718,143200,49064565,2625,2625,2625,2625,0
20230718,143100,49064565,2625,2625,2625,2625,0
20230718,143000,49064565,2625,2625,2625,2625,403
20230718,142900,48006690,2625,2625,2625,2625,0
20230718,142800,48006690,2625,2625,2625,2625,31
20230718,142700,47925315,2610,2610,2610,2610,578
20230718,142600,46416735,2635,2635,2635,2635,0
20230718,142500,46416735,2635,2635,2635,2635,1274
20230718,142400,43059745,2635,2635,2635,2635,0
20230718,142300,43059745,2635,2635,2635,2635,0
20230718,142200,43059745,2635,2635,2635,2635,0
20230718,142100,43059745,2635,2635,2635,2635,0
20230718,142000,43059745,2635,2635,2635,2635,0
20230718,141900,43059745,2635,2635,2635,2635,0
20230718,141800,43059745,2635,2635,2635,2635,0
20230718,141700,43059745,2635,2635,2635,2635,0
20230718,141600,43059745,2635,2635,2635,2635,0
20230718,141500,43059745,2635,2635,2635,2635,0
20230718,141400,43059745,2635,2635,2635,2635,0
20230718,141300,43059745,2635,2635,2635,2635,0
20230718,141200,43059745,2635,2635,2635,2635,0
20230718,141100,43059745,2635,2635,2635,2635,0
20230718,141000,43059745,2635,2635,2635,2635,1
20230718,140900,43057110,2645,2645,2645,2645,0
20230718,140800,43057110,2645,2645,2645,2645,0
20230718,140700,43057110,2645,2645,2645,2645,0
20230718,140600,43057110,2645,2645,2645,2645,0
20230718,140500,43057110,2645,2645,2645,2645,0
20230718,140400,43057110,2645,2645,2645,2645,0
20230718,140300,43057110,2645,2645,2645,2645,0
20230718,140200,43057110,2645,2615,2645,2615,264
20230718,140100,42362380,2615,2615,2615,2615,0
20230718,140000,42362380,2615,2615,2615,2615,0
20230718,135900,42362380,2615,2615,2615,2615,0
20230718,135800,42362380,2615,2615,2615,2615,32
20230718,135700,42278700,2600,2600,2600,2600,0
20230718,135600,42278700,2600,2600,2600,2600,0
20230718,135500,42278700,2600,2600,2600,2600,0
20230718,135400,42278700,2600,2600,2600,2600,0
20230718,135300,42278700,2600,2600,2600,2600,0
20230718,135200,42278700,2600,2600,2600,2600,10
20230718,135100,42252700,2615,2615,2615,2615,0
20230718,135000,42252700,2615,2615,2615,2615,0
20230718,134900,42252700,2615,2615,2615,2615,0
20230718,134800,42252700,2615,2615,2615,2615,0
20230718,134700,42252700,2615,2615,2615,2615,0
20230718,134600,42252700,2615,2615,2615,2615,0
20230718,134500,42252700,2615,2615,2615,2615,0
20230718,134400,42252700,2615,2615,2615,2615,0
20230718,134300,42252700,2615,2615,2615,2615,0
20230718,134200,42252700,2615,2615,2615,2615,0
20230718,134100,42252700,2615,2615,2615,2615,0
20230718,134000,42252700,2615,2615,2615,2615,0
20230718,133900,42252700,2615,2615,2615,2615,0
20230718,133800,42252700,2615,2615,2615,2615,0
20230718,133700,42252700,2615,2615,2615,2615,0
20230718,133600,42252700,2615,2615,2615,2615,0
20230718,133500,42252700,2615,2615,2615,2615,0
20230718,133400,42252700,2615,2615,2615,2615,0
20230718,133300,42252700,2615,2615,2615,2615,0
20230718,133200,42252700,2615,2615,2615,2615,0
20230718,133100,42252700,2615,2615,2615,2615,0
20230718,133000,42252700,2615,2615,2615,2615,0
20230718,132900,42252700,2615,2615,2615,2615,0
20230718,132800,42252700,2615,2615,2615,2615,0
20230718,132700,42252700,2615,2615,2615,2615,0
20230718,132600,42252700,2615,2615,2615,2615,1
20230718,132500,42250085,2635,2620,2635,2620,2
20230718,132400,42244830,2610,2610,2610,2610,0
20230718,132300,42244830,2610,2610,2610,2610,0
20230718,132200,42244830,2610,2615,2615,2610,51
20230718,132100,42111470,2610,2610,2610,2610,0
20230718,132000,42111470,2610,2610,2610,2610,0
20230718,131900,42111470,2610,2610,2610,2610,0
20230718,131800,42111470,2610,2610,2610,2610,0
20230718,131700,42111470,2610,2610,2610,2610,0
20230718,131600,42111470,2610,2610,2610,2610,0
20230718,131500,42111470,2610,2610,2610,2610,0
20230718,131400,42111470,2610,2610,2610,2610,0
20230718,131300,42111470,2610,2610,2610,2610,0
20230718,131200,42111470,2610,2610,2610,2610,0
20230718,131100,42111470,2610,2610,2610,2610,0
20230718,131000,42111470,2610,2610,2610,2610,7
20230718,130900,42093200,2610,2610,2610,2610,0
20230718,130800,42093200,2610,2610,2610,2610,0
20230718,130700,42093200,2610,2610,2610,2610,0
20230718,130600,42093200,2610,2610,2610,2610,0
20230718,130500,42093200,2610,2610,2610,2610,50
20230718,130400,41962700,2605,2605,2605,2605,0
20230718,130300,41962700,2605,2605,2605,2605,0
20230718,130200,41962700,2605,2605,2605,2605,0
20230718,130100,41962700,2605,2605,2605,2605,0
20230718,130000,41962700,2605,2605,2605,2605,0
20230718,125900,41962700,2605,2605,2605,2605,0
20230718,125800,41962700,2605,2605,2605,2605,0
20230718,125700,41962700,2605,2605,2605,2605,0
20230718,125600,41962700,2605,2605,2605,2605,0
20230718,125500,41962700,2605,2605,2605,2605,0
20230718,125400,41962700,2605,2605,2605,2605,371
20230718,125300,40996245,2600,2600,2600,2600,0
20230718,125200,40996245,2600,2600,2600,2600,0
20230718,125100,40996245,2600,2600,2600,2600,0
20230718,125000,40996245,2600,2600,2600,2600,0
20230718,124900,40996245,2600,2600,2600,2600,0
20230718,124800,40996245,2600,2600,2600,2600,400
20230718,124700,39956245,2600,2600,2600,2600,0
20230718,124600,39956245,2600,2600,2600,2600,0
20230718,124500,39956245,2600,2600,2600,2600,0
20230718,124400,39956245,2600,2600,2600,2600,0
20230718,124300,39956245,2600,2600,2600,2600,0
20230718,124200,39956245,2600,2600,2600,2600,135
20230718,124100,39605245,2600,2600,2600,2600,0
20230718,124000,39605245,2600,2600,2600,2600,0
20230718,123900,39605245,2600,2600,2600,2600,0
20230718,123800,39605245,2600,2600,2600,2600,0
20230718,123700,39605245,2600,2600,2600,2600,2
20230718,123600,39600045,2600,2600,2600,2600,0
20230718,123500,39600045,2600,2600,2600,2600,0
20230718,123400,39600045,2600,2600,2600,2600,0
20230718,123300,39600045,2600,2600,2600,2600,0
20230718,123200,39600045,2600,2600,2600,2600,0
20230718,123100,39600045,2600,2600,2600,2600,0
20230718,123000,39600045,2600,2600,2600,2600,0
20230718,122900,39600045,2600,2600,2600,2600,0
20230718,122800,39600045,2600,2600,2600,2600,0
20230718,122700,39600045,2600,2600,2600,2600,0
20230718,122600,39600045,2600,2600,2600,2600,0
20230718,122500,39600045,2600,2600,2600,2600,0
20230718,122400,39600045,2600,2600,2600,2600,0
20230718,122300,39600045,2600,2600,2600,2600,1
20230718,122200,39597445,2600,2600,2600,2600,0
20230718,122100,39597445,2600,2600,2600,2600,0
20230718,122000,39597445,2600,2600,2600,2600,0
20230718,121900,39597445,2600,2600,2605,2600,81
20230718,121800,39386690,2600,2600,2600,2600,0
20230718,121700,39386690,2600,2600,2600,2600,0
20230718,121600,39386690,2600,2600,2600,2600,0
20230718,121500,39386690,2600,2600,2600,2600,0
20230718,121400,39386690,2600,2600,2600,2600,0
20230718,121300,39386690,2600,2600,2600,2600,0
20230718,121200,39386690,2600,2600,2600,2600,0
20230718,121100,39386690,2600,2600,2600,2600,0
20230718,121000,39386690,2600,2600,2600,2600,0
20230718,120900,39386690,2600,2600,2600,2600,0
20230718,120800,39386690,2600,2600,2600,2600,0
20230718,120700,39386690,2600,2600,2600,2600,0
20230718,120600,39386690,2600,2600,2600,2600,0
20230718,120500,39386690,2600,2600,2600,2600,0
20230718,120400,39386690,2600,2600,2600,2600,148
20230718,120300,39001890,2605,2605,2605,2605,1
20230718,120200,38999285,2605,2600,2605,2600,53
20230718,120100,38861480,2595,2595,2595,2595,1
20230718,120000,38858885,2595,2595,2595,2595,0
20230718,115900,38858885,2595,2605,2605,2595,42
20230718,115800,38749825,2595,2595,2595,2595,33
20230718,115700,38664190,2610,2595,2610,2595,170
20230718,115600,38222935,2595,2595,2595,2595,0
20230718,115500,38222935,2595,2595,2595,2595,0
20230718,115400,38222935,2595,2595,2595,2595,0
20230718,115300,38222935,2595,2595,2595,2595,0
20230718,115200,38222935,2595,2595,2595,2595,53
20230718,115100,38085400,2595,2595,2595,2595,0
20230718,115000,38085400,2595,2595,2595,2595,0
20230718,114900,38085400,2595,2595,2595,2595,100
20230718,114800,37825900,2595,2595,2595,2595,0
20230718,114700,37825900,2595,2595,2595,2595,0
20230718,114600,37825900,2595,2595,2595,2595,0
20230718,114500,37825900,2595,2595,2595,2595,0
20230718,114400,37825900,2595,2595,2595,2595,0
20230718,114300,37825900,2595,2595,2595,2595,0
20230718,114200,37825900,2595,2595,2595,2595,0
20230718,114100,37825900,2595,2595,2595,2595,1
20230718,114000,37823305,2595,2595,2595,2595,54
20230718,113900,37683175,2595,2595,2595,2595,0
20230718,113800,37683175,2595,2595,2595,2595,0
20230718,113700,37683175,2595,2595,2595,2595,0
20230718,113600,37683175,2595,2600,2600,2595,450
20230718,113500,36513925,2600,2600,2600,2600,0
20230718,113400,36513925,2600,2600,2600,2600,0
20230718,113300,36513925,2600,2600,2600,2600,0
20230718,113200,36513925,2600,2600,2600,2600,0
20230718,113100,36513925,2600,2600,2600,2600,0
20230718,113000,36513925,2600,2600,2600,2600,0
20230718,112900,36513925,2600,2600,2600,2600,0
20230718,112800,36513925,2600,2600,2600,2600,0
20230718,112700,36513925,2600,2600,2600,2600,0
20230718,112600,36513925,2600,2600,2600,2600,1
20230718,112500,36511325,2600,2600,2600,2600,0
20230718,112400,36511325,2600,2600,2600,2600,0
20230718,112300,36511325,2600,2600,2600,2600,1
20230718,112200,36508725,2575,2575,2575,2575,0
20230718,112100,36508725,2575,2575,2575,2575,0
20230718,112000,36508725,2575,2575,2575,2575,0
20230718,111900,36508725,2575,2575,2575,2575,0
20230718,111800,36508725,2575,2575,2575,2575,0
20230718,111700,36508725,2575,2575,2575,2575,0
20230718,111600,36508725,2575,2575,2575,2575,0
20230718,111500,36508725,2575,2575,2575,2575,0
20230718,111400,36508725,2575,2575,2575,2575,0
20230718,111300,36508725,2575,2575,2575,2575,0
20230718,111200,36508725,2575,2575,2575,2575,0
20230718,111100,36508725,2575,2575,2575,2575,0
20230718,111000,36508725,2575,2580,2580,2575,3007
20230718,110900,28764980,2580,2580,2580,2580,0
20230718,110800,28764980,2580,2580,2580,2580,0
20230718,110700,28764980,2580,2580,2580,2580,144
20230718,110600,28393460,2580,2580,2580,2580,0
20230718,110500,28393460,2580,2585,2585,2580,1175
20230718,110400,25359440,2600,2590,2600,2585,811
20230718,110300,23259395,2590,2590,2590,2590,0
20230718,110200,23259395,2590,2590,2590,2590,18
20230718,110100,23212775,2590,2590,2590,2590,105
20230718,110000,22940825,2600,2600,2600,2600,0
20230718,105900,22940825,2600,2600,2600,2600,0
20230718,105800,22940825,2600,2600,2600,2600,0
20230718,105700,22940825,2600,2600,2600,2600,0
20230718,105600,22940825,2600,2600,2600,2600,0
20230718,105500,22940825,2600,2600,2600,2600,0
20230718,105400,22940825,2600,2600,2600,2600,0
20230718,105300,22940825,2600,2600,2600,2600,0
20230718,105200,22940825,2600,2600,2600,2600,0
20230718,105100,22940825,2600,2600,2600,2600,0
20230718,105000,22940825,2600,2600,2600,2600,0
20230718,104900,22940825,2600,2600,2600,2600,0
20230718,104800,22940825,2600,2600,2600,2600,638
20230718,104700,21282025,2600,2600,2600,2600,0
20230718,104600,21282025,2600,2600,2600,2600,0
20230718,104500,21282025,2600,2600,2600,2600,0
20230718,104400,21282025,2600,2600,2600,2600,0
20230718,104300,21282025,2600,2600,2600,2600,0
20230718,104200,21282025,2600,2600,2600,2600,0
20230718,104100,21282025,2600,2600,2600,2600,0
20230718,104000,21282025,2600,2600,2600,2600,20
20230718,103900,21230025,2605,2605,2605,2605,0
20230718,103800,21230025,2605,2605,2605,2605,0
20230718,103700,21230025,2605,2605,2605,2605,920
20230718,103600,18833425,2605,2605,2605,2605,0
20230718,103500,18833425,2605,2605,2605,2605,0
20230718,103400,18833425,2605,2605,2605,2605,0
20230718,103300,18833425,2605,2605,2605,2605,80
20230718,103200,18625025,2600,2600,2600,2600,0
20230718,103100,18625025,2600,2600,2600,2600,0
20230718,103000,18625025,2600,2605,2605,2600,1490
20230718,102900,14746555,2605,2605,2605,2605,0
20230718,102800,14746555,2605,2605,2605,2605,0
20230718,102700,14746555,2605,2610,2610,2605,185
20230718,102600,14264295,2610,2610,2610,2610,0
20230718,102500,14264295,2610,2610,2610,2610,0
20230718,102400,14264295,2610,2610,2610,2610,0
20230718,102300,14264295,2610,2610,2610,2610,0
20230718,102200,14264295,2610,2610,2610,2610,0
20230718,102100,14264295,2610,2610,2610,2610,200
20230718,102000,13742295,2610,2610,2610,2610,1
20230718,101900,13739685,2610,2610,2610,2610,0
20230718,101800,13739685,2610,2610,2610,2610,0
20230718,101700,13739685,2610,2610,2610,2610,0
20230718,101600,13739685,2610,2610,2610,2610,0
20230718,101500,13739685,2610,2610,2610,2610,0
20230718,101400,13739685,2610,2610,2610,2610,0
20230718,101300,13739685,2610,2610,2610,2610,132
20230718,101200,13395165,2605,2605,2605,2605,0
20230718,101100,13395165,2605,2605,2605,2605,0
20230718,101000,13395165,2605,2610,2610,2605,76
20230718,100900,13197130,2610,2610,2610,2610,0
20230718,100800,13197130,2610,2610,2610,2610,0
20230718,100700,13197130,2610,2610,2610,2610,0
20230718,100600,13197130,2610,2610,2610,2610,0
20230718,100500,13197130,2610,2610,2610,2610,66
20230718,100400,13024870,2615,2615,2615,2615,2
20230718,100300,13019640,2615,2615,2615,2615,0
20230718,100200,13019640,2615,2615,2615,2615,2
20230718,100100,13014410,2615,2615,2615,2615,0
20230718,100000,13014410,2615,2615,2615,2615,0
20230718,095900,13014410,2615,2615,2615,2615,0
20230718,095800,13014410,2615,2615,2615,2615,0
20230718,095700,13014410,2615,2615,2615,2615,0
20230718,095600,13014410,2615,2615,2615,2615,0
20230718,095500,13014410,2615,2615,2615,2615,0
20230718,095400,13014410,2615,2615,2615,2615,0
20230718,095300,13014410,2615,2615,2615,2615,0
20230718,095200,13014410,2615,2615,2615,2615,0
20230718,095100,13014410,2615,2610,2615,2610,703
20230718,095000,11179575,2610,2610,2610,2610,0
20230718,094900,11179575,2610,2620,2620,2610,516
20230718,094800,9832655,2615,2615,2615,2615,18
20230718,094700,9785585,2615,2615,2615,2615,0
20230718,094600,9785585,2615,2615,2615,2615,0
20230718,094500,9785585,2615,2615,2615,2615,0
20230718,094400,9785585,2615,2615,2615,2615,0
20230718,094300,9785585,2615,2615,2615,2615,1910
20230718,094200,4790935,2620,2620,2620,2620,0
20230718,094100,4790935,2620,2620,2620,2620,0
20230718,094000,4790935,2620,2620,2620,2620,0
20230718,093900,4790935,2620,2620,2620,2620,0
20230718,093800,4790935,2620,2620,2620,2620,0
20230718,093700,4790935,2620,2620,2620,2620,0
20230718,093600,4790935,2620,2620,2620,2620,0
20230718,093500,4790935,2620,2620,2620,2620,0
20230718,093400,4790935,2620,2620,2620,2620,0
20230718,093300,4790935,2620,2620,2620,2620,0
20230718,093200,4790935,2620,2620,2620,2620,5
20230718,093100,4777835,2620,2620,2620,2620,0
20230718,093000,4777835,2620,2620,2620,2620,0
20230718,092900,4777835,2620,2620,2620,2620,0
20230718,092800,4777835,2620,2620,2620,2620,0
20230718,092700,4777835,2620,2620,2620,2620,0
20230718,092600,4777835,2620,2620,2620,2620,30
20230718,092500,4699235,2620,2620,2620,2620,0
20230718,092400,4699235,2620,2620,2620,2620,0
20230718,092300,4699235,2620,2620,2620,2620,0
20230718,092200,4699235,2620,2620,2620,2620,0
20230718,092100,4699235,2620,2620,2620,2620,0
20230718,092000,4699235,2620,2620,2620,2620,0
20230718,091900,4699235,2620,2620,2620,2620,0
20230718,091800,4699235,2620,2620,2620,2620,0
20230718,091700,4699235,2620,2620,2620,2620,0
20230718,091600,4699235,2620,2625,2625,2620,817
20230718,091500,2555240,2625,2625,2625,2625,185
20230718,091400,2069615,2625,2625,2625,2625,0
20230718,091300,2069615,2625,2625,2625,2625,0
20230718,091200,2069615,2625,2625,2625,2625,0
20230718,091100,2069615,2625,2625,2625,2625,3
20230718,091000,2061740,2625,2625,2625,2625,3
20230718,090900,2053865,2625,2625,2625,2625,3
20230718,090800,2045990,2625,2625,2625,2625,3
20230718,090700,2038115,2625,2625,2625,2625,3
20230718,090600,2030240,2625,2625,2625,2625,3
20230718,090500,2022365,2635,2625,2635,2625,203
20230718,090400,1487490,2650,2625,2650,2625,10
20230718,090300,1461065,2625,2635,2635,2625,4
20230718,090200,1450550,2650,2630,2650,2620,7
20230718,090100,1432110,2650,2620,2650,2620,35
20230718,090000,1339450,2620,2620,2655,2620,511