KissMeData/081580/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,194400,107662165,2630,2630,2630,2630,2064
20230718,194300,107662165,2630,2630,2630,2630,0
20230718,194200,107662165,2630,2630,2630,2630,0
20230718,194100,107662165,2630,2630,2630,2630,0
20230718,194000,107662165,2630,2630,2630,2630,0
20230718,193900,107662165,2630,2630,2630,2630,0
20230718,193800,107662165,2630,2630,2630,2630,0
20230718,193700,107662165,2630,2630,2630,2630,0
20230718,193600,107662165,2630,2630,2630,2630,0
20230718,193500,107662165,2630,2630,2630,2630,0
20230718,193400,107662165,2630,2630,2630,2630,0
20230718,193300,107662165,2630,2630,2630,2630,0
20230718,193200,107662165,2630,2630,2630,2630,0
20230718,193100,107662165,2630,2630,2630,2630,0
20230718,193000,107662165,2630,2630,2630,2630,0
20230718,192900,107662165,2630,2630,2630,2630,0
20230718,192800,107662165,2630,2630,2630,2630,0
20230718,192700,107662165,2630,2630,2630,2630,0
20230718,192600,107662165,2630,2630,2630,2630,0
20230718,192500,107662165,2630,2630,2630,2630,0
20230718,192400,107662165,2630,2630,2630,2630,0
20230718,192300,107662165,2630,2630,2630,2630,0
20230718,192200,107662165,2630,2630,2630,2630,0
20230718,192100,107662165,2630,2630,2630,2630,0
20230718,192000,107662165,2630,2630,2630,2630,0
20230718,191900,107662165,2630,2630,2630,2630,0
20230718,191800,107662165,2630,2630,2630,2630,0
20230718,191700,107662165,2630,2630,2630,2630,0
20230718,191600,107662165,2630,2630,2630,2630,0
20230718,191500,107662165,2630,2630,2630,2630,0
20230718,191400,107662165,2630,2630,2630,2630,2064
20230718,191300,107662165,2630,2630,2630,2630,0
20230718,191200,107662165,2630,2630,2630,2630,0
20230718,191100,107662165,2630,2630,2630,2630,0
20230718,191000,107662165,2630,2630,2630,2630,0
20230718,190900,107662165,2630,2630,2630,2630,0
20230718,190800,107662165,2630,2630,2630,2630,0
20230718,190700,107662165,2630,2630,2630,2630,0
20230718,190600,107662165,2630,2630,2630,2630,0
20230718,190500,107662165,2630,2630,2630,2630,0
20230718,190400,107662165,2630,2630,2630,2630,0
20230718,190300,107662165,2630,2630,2630,2630,0
20230718,190200,107662165,2630,2630,2630,2630,0
20230718,190100,107662165,2630,2630,2630,2630,0
20230718,190000,107662165,2630,2630,2630,2630,0
20230718,185900,107662165,2630,2630,2630,2630,0
20230718,185800,107662165,2630,2630,2630,2630,0
20230718,185700,107662165,2630,2630,2630,2630,0
20230718,185600,107662165,2630,2630,2630,2630,0
20230718,185500,107662165,2630,2630,2630,2630,0
20230718,185400,107662165,2630,2630,2630,2630,0
20230718,185300,107662165,2630,2630,2630,2630,0
20230718,185200,107662165,2630,2630,2630,2630,0
20230718,185100,107662165,2630,2630,2630,2630,0
20230718,185000,107662165,2630,2630,2630,2630,0
20230718,184900,107662165,2630,2630,2630,2630,0
20230718,184800,107662165,2630,2630,2630,2630,0
20230718,184700,107662165,2630,2630,2630,2630,0
20230718,184600,107662165,2630,2630,2630,2630,0
20230718,184500,107662165,2630,2630,2630,2630,0
20230718,184400,107662165,2630,2630,2630,2630,2064
20230718,184300,107662165,2630,2630,2630,2630,0
20230718,184200,107662165,2630,2630,2630,2630,0
20230718,184100,107662165,2630,2630,2630,2630,0
20230718,184000,107662165,2630,2630,2630,2630,0
20230718,183900,107662165,2630,2630,2630,2630,0
20230718,183800,107662165,2630,2630,2630,2630,0
20230718,183700,107662165,2630,2630,2630,2630,0
20230718,183600,107662165,2630,2630,2630,2630,0
20230718,183500,107662165,2630,2630,2630,2630,0
20230718,183400,107662165,2630,2630,2630,2630,0
20230718,183300,107662165,2630,2630,2630,2630,0
20230718,183200,107662165,2630,2630,2630,2630,0
20230718,183100,107662165,2630,2630,2630,2630,0
20230718,183000,107662165,2630,2630,2630,2630,0
20230718,182900,107662165,2630,2630,2630,2630,0
20230718,182800,107662165,2630,2630,2630,2630,0
20230718,182700,107662165,2630,2630,2630,2630,0
20230718,182600,107662165,2630,2630,2630,2630,0
20230718,182500,107662165,2630,2630,2630,2630,0
20230718,182400,107662165,2630,2630,2630,2630,0
20230718,182300,107662165,2630,2630,2630,2630,0
20230718,182200,107662165,2630,2630,2630,2630,0
20230718,182100,107662165,2630,2630,2630,2630,0
20230718,182000,107662165,2630,2630,2630,2630,0
20230718,181900,107662165,2630,2630,2630,2630,0
20230718,181800,107662165,2630,2630,2630,2630,0
20230718,181700,107662165,2630,2630,2630,2630,0
20230718,181600,107662165,2630,2630,2630,2630,0
20230718,181500,107662165,2630,2630,2630,2630,0
20230718,181400,107662165,2630,2630,2630,2630,2064
20230718,181300,107662165,2630,2630,2630,2630,0
20230718,181200,107662165,2630,2630,2630,2630,0
20230718,181100,107662165,2630,2630,2630,2630,0
20230718,181000,107662165,2630,2630,2630,2630,0
20230718,180900,107662165,2630,2630,2630,2630,0
20230718,180800,107662165,2630,2630,2630,2630,0
20230718,180700,107662165,2630,2630,2630,2630,0
20230718,180600,107662165,2630,2630,2630,2630,0
20230718,180500,107662165,2630,2630,2630,2630,0
20230718,180400,107662165,2630,2630,2630,2630,0
20230718,180300,107662165,2630,2630,2630,2630,0
20230718,180200,107662165,2630,2630,2630,2630,0
20230718,180100,107662165,2630,2630,2630,2630,0
20230718,180000,107662165,2630,2630,2630,2630,0
20230718,175900,107662165,2630,2630,2630,2630,0
20230718,175800,107662165,2630,2630,2630,2630,0
20230718,175700,107662165,2630,2630,2630,2630,0
20230718,175600,107662165,2630,2630,2630,2630,0
20230718,175500,107662165,2630,2630,2630,2630,0
20230718,175400,107662165,2630,2630,2630,2630,0
20230718,175300,107662165,2630,2630,2630,2630,0
20230718,175200,107662165,2630,2630,2630,2630,0
20230718,175100,107662165,2630,2630,2630,2630,0
20230718,175000,107662165,2630,2630,2630,2630,0
20230718,174900,107662165,2630,2630,2630,2630,0
20230718,174800,107662165,2630,2630,2630,2630,0
20230718,174700,107662165,2630,2630,2630,2630,0
20230718,174600,107662165,2630,2630,2630,2630,0
20230718,174500,107662165,2630,2630,2630,2630,0
20230718,174400,107662165,2630,2630,2630,2630,2064
20230718,174300,107662165,2630,2630,2630,2630,0
20230718,174200,107662165,2630,2630,2630,2630,0
20230718,174100,107662165,2630,2630,2630,2630,0
20230718,174000,107662165,2630,2630,2630,2630,0
20230718,173900,107662165,2630,2630,2630,2630,0
20230718,173800,107662165,2630,2630,2630,2630,0
20230718,173700,107662165,2630,2630,2630,2630,0
20230718,173600,107662165,2630,2630,2630,2630,0
20230718,173500,107662165,2630,2630,2630,2630,0
20230718,173400,107662165,2630,2630,2630,2630,0
20230718,173300,107662165,2630,2630,2630,2630,0
20230718,173200,107662165,2630,2630,2630,2630,0
20230718,173100,107662165,2630,2630,2630,2630,0
20230718,173000,107662165,2630,2630,2630,2630,0
20230718,172900,107662165,2630,2630,2630,2630,0
20230718,172800,107662165,2630,2630,2630,2630,0
20230718,172700,107662165,2630,2630,2630,2630,0
20230718,172600,107662165,2630,2630,2630,2630,0
20230718,172500,107662165,2630,2630,2630,2630,0
20230718,172400,107662165,2630,2630,2630,2630,0
20230718,172300,107662165,2630,2630,2630,2630,0
20230718,172200,107662165,2630,2630,2630,2630,0
20230718,172100,107662165,2630,2630,2630,2630,0
20230718,172000,107662165,2630,2630,2630,2630,0
20230718,171900,107662165,2630,2630,2630,2630,0
20230718,171800,107662165,2630,2630,2630,2630,0
20230718,171700,107662165,2630,2630,2630,2630,0
20230718,171600,107662165,2630,2630,2630,2630,0
20230718,171500,107662165,2630,2630,2630,2630,0
20230718,171400,107662165,2630,2630,2630,2630,2064
20230718,171300,107662165,2630,2630,2630,2630,0
20230718,171200,107662165,2630,2630,2630,2630,0
20230718,171100,107662165,2630,2630,2630,2630,0
20230718,171000,107662165,2630,2630,2630,2630,0
20230718,170900,107662165,2630,2630,2630,2630,0
20230718,170800,107662165,2630,2630,2630,2630,0
20230718,170700,107662165,2630,2630,2630,2630,0
20230718,170600,107662165,2630,2630,2630,2630,0
20230718,170500,107662165,2630,2630,2630,2630,0
20230718,170400,107662165,2630,2630,2630,2630,0
20230718,170300,107662165,2630,2630,2630,2630,0
20230718,170200,107662165,2630,2630,2630,2630,0
20230718,170100,107662165,2630,2630,2630,2630,0
20230718,170000,107662165,2630,2630,2630,2630,0
20230718,165900,107662165,2630,2630,2630,2630,0
20230718,165800,107662165,2630,2630,2630,2630,0
20230718,165700,107662165,2630,2630,2630,2630,0
20230718,165600,107662165,2630,2630,2630,2630,0
20230718,165500,107662165,2630,2630,2630,2630,0
20230718,165400,107662165,2630,2630,2630,2630,0
20230718,165300,107662165,2630,2630,2630,2630,0
20230718,165200,107662165,2630,2630,2630,2630,0
20230718,165100,107662165,2630,2630,2630,2630,0
20230718,165000,107662165,2630,2630,2630,2630,0
20230718,164900,107662165,2630,2630,2630,2630,0
20230718,164800,107662165,2630,2630,2630,2630,0
20230718,164700,107662165,2630,2630,2630,2630,0
20230718,164600,107662165,2630,2630,2630,2630,0
20230718,164500,107662165,2630,2630,2630,2630,0
20230718,164400,107662165,2630,2630,2630,2630,2064
20230718,164300,107662165,2630,2630,2630,2630,0
20230718,164200,107662165,2630,2630,2630,2630,0
20230718,164100,107662165,2630,2630,2630,2630,0
20230718,164000,107662165,2630,2630,2630,2630,0
20230718,163900,107662165,2630,2630,2630,2630,0
20230718,163800,107662165,2630,2630,2630,2630,0
20230718,163700,107662165,2630,2630,2630,2630,0
20230718,163600,107662165,2630,2630,2630,2630,0
20230718,163500,107662165,2630,2630,2630,2630,0
20230718,163400,107662165,2630,2630,2630,2630,0
20230718,163300,107662165,2630,2630,2630,2630,0
20230718,163200,107662165,2630,2630,2630,2630,0
20230718,163100,107662165,2630,2630,2630,2630,0
20230718,163000,107662165,2630,2630,2630,2630,0
20230718,162900,107662165,2630,2630,2630,2630,0
20230718,162800,107662165,2630,2630,2630,2630,0
20230718,162700,107662165,2630,2630,2630,2630,0
20230718,162600,107662165,2630,2630,2630,2630,0
20230718,162500,107662165,2630,2630,2630,2630,0
20230718,162400,107662165,2630,2630,2630,2630,0
20230718,162300,107662165,2630,2630,2630,2630,0
20230718,162200,107662165,2630,2630,2630,2630,0
20230718,162100,107662165,2630,2630,2630,2630,0
20230718,162000,107662165,2630,2630,2630,2630,0
20230718,161900,107662165,2630,2630,2630,2630,0
20230718,161800,107662165,2630,2630,2630,2630,0
20230718,161700,107662165,2630,2630,2630,2630,0
20230718,161600,107662165,2630,2630,2630,2630,0
20230718,161500,107662165,2630,2630,2630,2630,0
20230718,161400,107662165,2630,2630,2630,2630,2064
20230718,161300,107662165,2630,2630,2630,2630,0
20230718,161200,107662165,2630,2630,2630,2630,0
20230718,161100,107662165,2630,2630,2630,2630,0
20230718,161000,107662165,2630,2630,2630,2630,0
20230718,160900,107662165,2630,2630,2630,2630,0
20230718,160800,107662165,2630,2630,2630,2630,0
20230718,160700,107662165,2630,2630,2630,2630,0
20230718,160600,107662165,2630,2630,2630,2630,0
20230718,160500,107662165,2630,2630,2630,2630,0
20230718,160400,107662165,2630,2630,2630,2630,0
20230718,160300,107662165,2630,2630,2630,2630,0
20230718,160200,107662165,2630,2630,2630,2630,0
20230718,160100,107662165,2630,2630,2630,2630,0
20230718,160000,107662165,2630,2630,2630,2630,0
20230718,155900,107662165,2630,2630,2630,2630,0
20230718,155800,107662165,2630,2630,2630,2630,0
20230718,155700,107662165,2630,2630,2630,2630,0
20230718,155600,107662165,2630,2630,2630,2630,0
20230718,155500,107662165,2630,2630,2630,2630,0
20230718,155400,107662165,2630,2630,2630,2630,0
20230718,155300,107662165,2630,2630,2630,2630,0
20230718,155200,107662165,2630,2630,2630,2630,0
20230718,155100,107662165,2630,2630,2630,2630,0
20230718,155000,107662165,2630,2630,2630,2630,0
20230718,154900,107662165,2630,2630,2630,2630,0
20230718,154800,107662165,2630,2630,2630,2630,0
20230718,154700,107662165,2630,2630,2630,2630,0
20230718,154600,107662165,2630,2630,2630,2630,0
20230718,154500,107662165,2630,2630,2630,2630,0
20230718,154400,107662165,2630,2630,2630,2630,2064
20230718,154300,107662165,2630,2630,2630,2630,0
20230718,154200,107662165,2630,2630,2630,2630,0
20230718,154100,107662165,2630,2630,2630,2630,0
20230718,154000,107662165,2630,2630,2630,2630,0
20230718,153900,107662165,2630,2630,2630,2630,0
20230718,153800,107662165,2630,2630,2630,2630,0
20230718,153700,107662165,2630,2630,2630,2630,0
20230718,153600,107662165,2630,2630,2630,2630,0
20230718,153500,107662165,2630,2630,2630,2630,0
20230718,153400,107662165,2630,2630,2630,2630,0
20230718,153300,107662165,2630,2630,2630,2630,0
20230718,153200,107662165,2630,2630,2630,2630,0
20230718,153100,107662165,2630,2630,2630,2630,0
20230718,153000,107662165,2630,2630,2630,2630,2064
20230718,152900,102233845,2640,2640,2640,2640,0
20230718,152800,102233845,2640,2640,2640,2640,0
20230718,152700,102233845,2640,2640,2640,2640,0
20230718,152600,102233845,2640,2640,2640,2640,0
20230718,152500,102233845,2640,2640,2640,2640,0
20230718,152400,102233845,2640,2640,2640,2640,0
20230718,152300,102233845,2640,2640,2640,2640,0
20230718,152200,102233845,2640,2640,2640,2640,0
20230718,152100,102233845,2640,2640,2640,2640,0
20230718,152000,102233845,2640,2640,2640,2640,0
20230718,151900,102233845,2640,2640,2640,2640,53
20230718,151800,102093925,2635,2635,2635,2635,0
20230718,151700,102093925,2635,2635,2635,2635,0
20230718,151600,102093925,2635,2635,2635,2635,123
20230718,151500,101769820,2635,2630,2635,2630,268
20230718,151400,101064750,2640,2640,2640,2640,0
20230718,151300,101064750,2640,2640,2640,2640,22
20230718,151200,101006670,2645,2645,2645,2645,0
20230718,151100,101006670,2645,2645,2645,2645,0
20230718,151000,101006670,2645,2645,2645,2645,0
20230718,150900,101006670,2645,2645,2645,2645,0
20230718,150800,101006670,2645,2645,2645,2645,0
20230718,150700,101006670,2645,2645,2645,2645,0
20230718,150600,101006670,2645,2640,2645,2640,1157
20230718,150500,97950930,2645,2645,2645,2645,0
20230718,150400,97950930,2645,2645,2645,2645,0
20230718,150300,97950930,2645,2645,2645,2645,0
20230718,150200,97950930,2645,2645,2645,2645,3
20230718,150100,97942995,2645,2645,2645,2645,0
20230718,150000,97942995,2645,2645,2645,2645,0
20230718,145900,97942995,2645,2645,2645,2645,0
20230718,145800,97942995,2645,2635,2645,2635,39
20230718,145700,97840220,2635,2635,2635,2635,0
20230718,145600,97840220,2635,2635,2635,2635,112
20230718,145500,97545100,2630,2630,2630,2630,0
20230718,145400,97545100,2630,2630,2630,2630,0
20230718,145300,97545100,2630,2630,2630,2630,0
20230718,145200,97545100,2630,2630,2630,2630,0
20230718,145100,97545100,2630,2630,2630,2630,0
20230718,145000,97545100,2630,2630,2630,2630,1
20230718,144900,97542470,2645,2630,2645,2630,3
20230718,144800,97534555,2635,2635,2635,2635,400
20230718,144700,96480555,2630,2630,2630,2630,0
20230718,144600,96480555,2630,2630,2630,2630,0
20230718,144500,96480555,2630,2630,2630,2630,0
20230718,144400,96480555,2630,2630,2630,2630,0
20230718,144300,96480555,2630,2630,2630,2630,0
20230718,144200,96480555,2630,2635,2635,2630,2
20230718,144100,96475290,2630,2635,2635,2630,91
20230718,144000,96235940,2635,2635,2635,2635,0
20230718,143900,96235940,2635,2635,2635,2635,495
20230718,143800,94931615,2640,2640,2640,2640,3
20230718,143700,94923695,2640,2640,2640,2640,10
20230718,143600,94897295,2635,2635,2635,2635,2
20230718,143500,94892025,2635,2635,2635,2635,8
20230718,143400,94870945,2635,2635,2635,2635,800
20230718,143300,92762945,2635,2635,2635,2635,0
20230718,143200,92762945,2635,2640,2640,2635,605
20230718,143100,91165750,2640,2640,2640,2640,0
20230718,143000,91165750,2640,2640,2640,2640,500
20230718,142900,89845750,2635,2635,2635,2635,0
20230718,142800,89845750,2635,2635,2635,2635,119
20230718,142700,89532185,2635,2635,2635,2635,1
20230718,142600,89529550,2640,2640,2640,2640,0
20230718,142500,89529550,2640,2640,2645,2640,109
20230718,142400,89241775,2645,2645,2645,2645,144
20230718,142300,88860895,2645,2645,2645,2645,0
20230718,142200,88860895,2645,2645,2645,2645,251
20230718,142100,88197000,2650,2650,2650,2650,0
20230718,142000,88197000,2650,2650,2650,2650,0
20230718,141900,88197000,2650,2650,2650,2650,0
20230718,141800,88197000,2650,2650,2650,2650,1
20230718,141700,88194350,2645,2645,2645,2640,1503
20230718,141600,84218920,2640,2640,2640,2640,500
20230718,141500,82898920,2645,2645,2645,2645,7
20230718,141400,82880405,2645,2645,2645,2645,4
20230718,141300,82869825,2645,2645,2645,2645,5
20230718,141200,82856600,2645,2645,2645,2645,0
20230718,141100,82856600,2645,2640,2645,2640,203
20230718,141000,82320670,2645,2645,2645,2645,0
20230718,140900,82320670,2645,2645,2645,2645,0
20230718,140800,82320670,2645,2645,2645,2645,0
20230718,140700,82320670,2645,2645,2645,2645,0
20230718,140600,82320670,2645,2640,2645,2640,2
20230718,140500,82315385,2640,2635,2640,2635,390
20230718,140400,81287725,2635,2635,2635,2635,200
20230718,140300,80760725,2640,2640,2640,2640,0
20230718,140200,80760725,2640,2640,2640,2640,0
20230718,140100,80760725,2640,2640,2640,2640,1
20230718,140000,80758085,2640,2640,2645,2640,3
20230718,135900,80750160,2645,2645,2645,2645,1
20230718,135800,80747515,2645,2645,2645,2645,34
20230718,135700,80657585,2645,2645,2645,2645,1
20230718,135600,80654940,2635,2635,2635,2635,201
20230718,135500,80125305,2635,2635,2635,2635,201
20230718,135400,79595670,2645,2645,2645,2645,0
20230718,135300,79595670,2645,2645,2645,2645,0
20230718,135200,79595670,2645,2645,2645,2645,0
20230718,135100,79595670,2645,2645,2645,2645,0
20230718,135000,79595670,2645,2645,2645,2645,0
20230718,134900,79595670,2645,2645,2645,2645,0
20230718,134800,79595670,2645,2645,2645,2645,1
20230718,134700,79593025,2635,2635,2635,2635,0
20230718,134600,79593025,2635,2635,2635,2635,52
20230718,134500,79456005,2630,2630,2630,2630,181
20230718,134400,78979975,2630,2630,2630,2630,2
20230718,134300,78974715,2635,2635,2635,2635,0
20230718,134200,78974715,2635,2635,2635,2635,0
20230718,134100,78974715,2635,2635,2635,2635,0
20230718,134000,78974715,2635,2635,2635,2635,100
20230718,133900,78711215,2635,2635,2635,2625,3001
20230718,133800,70817295,2635,2635,2635,2635,0
20230718,133700,70817295,2635,2635,2635,2635,0
20230718,133600,70817295,2635,2645,2645,2635,430
20230718,133500,69683945,2645,2645,2645,2645,0
20230718,133400,69683945,2645,2645,2645,2645,0
20230718,133300,69683945,2645,2645,2645,2645,0
20230718,133200,69683945,2645,2645,2645,2645,0
20230718,133100,69683945,2645,2645,2645,2645,0
20230718,133000,69683945,2645,2645,2645,2645,0
20230718,132900,69683945,2645,2645,2645,2645,0
20230718,132800,69683945,2645,2645,2645,2645,0
20230718,132700,69683945,2645,2635,2645,2635,189
20230718,132600,69185920,2635,2635,2635,2635,0
20230718,132500,69185920,2635,2630,2635,2630,4
20230718,132400,69175395,2635,2635,2635,2635,0
20230718,132300,69175395,2635,2635,2635,2635,0
20230718,132200,69175395,2635,2635,2635,2635,0
20230718,132100,69175395,2635,2635,2635,2635,0
20230718,132000,69175395,2635,2635,2635,2635,1
20230718,131900,69172760,2640,2640,2640,2640,0
20230718,131800,69172760,2640,2640,2640,2640,0
20230718,131700,69172760,2640,2640,2640,2640,0
20230718,131600,69172760,2640,2640,2640,2640,0
20230718,131500,69172760,2640,2640,2640,2640,0
20230718,131400,69172760,2640,2640,2640,2640,0
20230718,131300,69172760,2640,2640,2640,2640,0
20230718,131200,69172760,2640,2640,2640,2640,1
20230718,131100,69170120,2630,2630,2640,2630,11
20230718,131000,69141180,2630,2630,2630,2630,0
20230718,130900,69141180,2630,2630,2630,2630,0
20230718,130800,69141180,2630,2630,2630,2630,300
20230718,130700,68352180,2650,2640,2650,2640,5
20230718,130600,68338970,2640,2640,2640,2640,0
20230718,130500,68338970,2640,2640,2640,2640,94
20230718,130400,68090810,2640,2640,2640,2640,51
20230718,130300,67956170,2650,2650,2650,2650,0
20230718,130200,67956170,2650,2640,2650,2630,3114
20230718,130100,59753135,2640,2640,2640,2640,0
20230718,130000,59753135,2640,2640,2640,2640,0
20230718,125900,59753135,2640,2640,2640,2640,0
20230718,125800,59753135,2640,2640,2640,2640,0
20230718,125700,59753135,2640,2640,2640,2640,0
20230718,125600,59753135,2640,2640,2640,2640,0
20230718,125500,59753135,2640,2640,2640,2640,300
20230718,125400,58961135,2640,2640,2640,2640,0
20230718,125300,58961135,2640,2640,2640,2640,0
20230718,125200,58961135,2640,2640,2640,2640,0
20230718,125100,58961135,2640,2640,2640,2640,0
20230718,125000,58961135,2640,2640,2640,2640,0
20230718,124900,58961135,2640,2640,2640,2640,0
20230718,124800,58961135,2640,2640,2640,2640,495
20230718,124700,57654335,2640,2640,2640,2640,0
20230718,124600,57654335,2640,2640,2640,2640,0
20230718,124500,57654335,2640,2640,2640,2640,963
20230718,124400,55112015,2645,2645,2645,2645,0
20230718,124300,55112015,2645,2645,2645,2645,0
20230718,124200,55112015,2645,2645,2645,2645,0
20230718,124100,55112015,2645,2645,2645,2645,5
20230718,124000,55098790,2645,2645,2645,2645,0
20230718,123900,55098790,2645,2645,2645,2645,4
20230718,123800,55088210,2645,2645,2645,2645,2
20230718,123700,55082920,2645,2645,2650,2645,4
20230718,123600,55072335,2645,2645,2645,2645,111
20230718,123500,54778740,2650,2645,2650,2645,3
20230718,123400,54770800,2645,2645,2645,2645,30
20230718,123300,54691450,2650,2645,2650,2645,41
20230718,123200,54583000,2640,2645,2645,2640,111
20230718,123100,54289410,2650,2650,2650,2650,0
20230718,123000,54289410,2650,2645,2650,2645,10
20230718,122900,54262955,2645,2645,2645,2645,0
20230718,122800,54262955,2645,2645,2645,2645,0
20230718,122700,54262955,2645,2645,2645,2645,0
20230718,122600,54262955,2645,2645,2645,2645,0
20230718,122500,54262955,2645,2645,2645,2645,0
20230718,122400,54262955,2645,2645,2645,2645,50
20230718,122300,54130705,2645,2645,2645,2645,297
20230718,122200,53345140,2650,2650,2650,2650,0
20230718,122100,53345140,2650,2650,2650,2650,30
20230718,122000,53265640,2650,2650,2650,2650,20
20230718,121900,53212640,2645,2645,2645,2645,732
20230718,121800,51276500,2655,2655,2655,2650,4
20230718,121700,51265890,2645,2655,2655,2645,331
20230718,121600,50390195,2655,2655,2655,2655,0
20230718,121500,50390195,2655,2655,2655,2655,0
20230718,121400,50390195,2655,2655,2655,2655,0
20230718,121300,50390195,2655,2655,2655,2655,1
20230718,121200,50387540,2650,2650,2650,2650,0
20230718,121100,50387540,2650,2650,2650,2650,0
20230718,121000,50387540,2650,2650,2650,2650,0
20230718,120900,50387540,2650,2650,2650,2650,0
20230718,120800,50387540,2650,2650,2650,2650,0
20230718,120700,50387540,2650,2650,2650,2650,1431
20230718,120600,46595390,2650,2650,2650,2650,0
20230718,120500,46595390,2650,2650,2650,2650,24
20230718,120400,46531790,2650,2650,2650,2650,76
20230718,120300,46330390,2650,2650,2650,2650,0
20230718,120200,46330390,2650,2650,2650,2650,40
20230718,120100,46224390,2650,2650,2650,2650,0
20230718,120000,46224390,2650,2650,2650,2650,0
20230718,115900,46224390,2650,2650,2650,2650,1
20230718,115800,46221740,2655,2655,2655,2655,0
20230718,115700,46221740,2655,2655,2655,2655,0
20230718,115600,46221740,2655,2650,2655,2650,2
20230718,115500,46216435,2650,2650,2650,2650,1
20230718,115400,46213785,2645,2645,2645,2645,0
20230718,115300,46213785,2645,2645,2645,2645,44
20230718,115200,46097405,2650,2650,2650,2650,1
20230718,115100,46094755,2650,2650,2650,2650,1
20230718,115000,46092105,2650,2650,2650,2650,500
20230718,114900,44767105,2655,2655,2655,2655,0
20230718,114800,44767105,2655,2655,2655,2655,0
20230718,114700,44767105,2655,2655,2655,2655,1
20230718,114600,44764450,2655,2655,2655,2655,0
20230718,114500,44764450,2655,2655,2655,2655,0
20230718,114400,44764450,2655,2655,2655,2655,0
20230718,114300,44764450,2655,2655,2655,2655,0
20230718,114200,44764450,2655,2655,2655,2655,0
20230718,114100,44764450,2655,2655,2655,2655,0
20230718,114000,44764450,2655,2655,2655,2655,0
20230718,113900,44764450,2655,2655,2655,2655,0
20230718,113800,44764450,2655,2655,2655,2655,0
20230718,113700,44764450,2655,2655,2655,2655,0
20230718,113600,44764450,2655,2655,2655,2655,0
20230718,113500,44764450,2655,2655,2655,2655,0
20230718,113400,44764450,2655,2655,2655,2655,0
20230718,113300,44764450,2655,2655,2655,2655,0
20230718,113200,44764450,2655,2655,2655,2655,37
20230718,113100,44666215,2655,2655,2655,2655,2
20230718,113000,44660905,2650,2650,2650,2650,1
20230718,112900,44658255,2655,2655,2655,2655,3
20230718,112800,44650290,2655,2655,2655,2655,20
20230718,112700,44597190,2650,2650,2650,2650,0
20230718,112600,44597190,2650,2650,2650,2650,0
20230718,112500,44597190,2650,2645,2650,2645,1167
20230718,112400,41504680,2645,2645,2645,2645,333
20230718,112300,40623895,2645,2645,2645,2645,1500
20230718,112200,36656395,2645,2645,2645,2645,0
20230718,112100,36656395,2645,2645,2645,2645,0
20230718,112000,36656395,2645,2645,2645,2645,0
20230718,111900,36656395,2645,2645,2645,2645,0
20230718,111800,36656395,2645,2645,2645,2645,0
20230718,111700,36656395,2645,2650,2650,2645,367
20230718,111600,35685675,2650,2650,2650,2650,0
20230718,111500,35685675,2650,2650,2650,2650,0
20230718,111400,35685675,2650,2650,2650,2650,0
20230718,111300,35685675,2650,2650,2650,2650,0
20230718,111200,35685675,2650,2650,2650,2650,0
20230718,111100,35685675,2650,2650,2650,2650,59
20230718,111000,35529325,2660,2655,2660,2655,590
20230718,110900,33961080,2655,2655,2655,2655,0
20230718,110800,33961080,2655,2655,2655,2655,0
20230718,110700,33961080,2655,2655,2655,2655,0
20230718,110600,33961080,2655,2655,2655,2655,14
20230718,110500,33923910,2650,2650,2650,2650,328
20230718,110400,33054710,2650,2650,2650,2650,0
20230718,110300,33054710,2650,2650,2650,2650,0
20230718,110200,33054710,2650,2650,2650,2650,3
20230718,110100,33046760,2660,2660,2660,2660,80
20230718,110000,32833960,2650,2650,2650,2650,0
20230718,105900,32833960,2650,2650,2650,2650,411
20230718,105800,31744810,2660,2660,2660,2660,0
20230718,105700,31744810,2660,2660,2660,2660,0
20230718,105600,31744810,2660,2660,2660,2660,1
20230718,105500,31742150,2660,2660,2660,2660,0
20230718,105400,31742150,2660,2660,2660,2660,0
20230718,105300,31742150,2660,2660,2660,2660,0
20230718,105200,31742150,2660,2660,2660,2660,0
20230718,105100,31742150,2660,2660,2660,2660,0
20230718,105000,31742150,2660,2660,2660,2660,0
20230718,104900,31742150,2660,2660,2660,2660,1
20230718,104800,31739490,2650,2650,2650,2650,0
20230718,104700,31739490,2650,2650,2650,2650,0
20230718,104600,31739490,2650,2650,2650,2650,76
20230718,104500,31538090,2650,2650,2650,2650,0
20230718,104400,31538090,2650,2650,2650,2650,0
20230718,104300,31538090,2650,2650,2650,2650,0
20230718,104200,31538090,2650,2650,2650,2650,0
20230718,104100,31538090,2650,2650,2650,2650,10
20230718,104000,31511590,2650,2650,2650,2650,11
20230718,103900,31482440,2645,2645,2645,2645,3
20230718,103800,31474505,2645,2645,2645,2645,3
20230718,103700,31466570,2645,2650,2650,2645,80
20230718,103600,31254585,2650,2650,2650,2650,0
20230718,103500,31254585,2650,2650,2650,2650,22
20230718,103400,31196285,2655,2655,2655,2655,0
20230718,103300,31196285,2655,2650,2655,2650,92
20230718,103200,30952480,2660,2660,2660,2660,0
20230718,103100,30952480,2660,2660,2660,2660,0
20230718,103000,30952480,2660,2660,2660,2660,0
20230718,102900,30952480,2660,2660,2660,2660,2
20230718,102800,30947160,2650,2650,2650,2650,0
20230718,102700,30947160,2650,2650,2650,2650,0
20230718,102600,30947160,2650,2650,2650,2650,18
20230718,102500,30899460,2650,2650,2650,2650,4
20230718,102400,30888860,2645,2650,2660,2645,611
20230718,102300,29272670,2650,2650,2650,2650,0
20230718,102200,29272670,2650,2650,2650,2650,130
20230718,102100,28928170,2645,2645,2645,2645,0
20230718,102000,28928170,2645,2645,2645,2645,1
20230718,101900,28925525,2645,2645,2645,2645,1
20230718,101800,28922880,2645,2645,2645,2645,40
20230718,101700,28817080,2645,2645,2645,2645,0
20230718,101600,28817080,2645,2645,2645,2645,0
20230718,101500,28817080,2645,2645,2645,2645,0
20230718,101400,28817080,2645,2645,2645,2645,0
20230718,101300,28817080,2645,2645,2645,2645,0
20230718,101200,28817080,2645,2645,2645,2645,0
20230718,101100,28817080,2645,2645,2645,2645,0
20230718,101000,28817080,2645,2645,2645,2645,0
20230718,100900,28817080,2645,2645,2645,2645,0
20230718,100800,28817080,2645,2645,2645,2645,0
20230718,100700,28817080,2645,2645,2645,2645,0
20230718,100600,28817080,2645,2645,2645,2645,0
20230718,100500,28817080,2645,2645,2645,2645,0
20230718,100400,28817080,2645,2645,2645,2645,0
20230718,100300,28817080,2645,2645,2645,2645,0
20230718,100200,28817080,2645,2645,2645,2645,0
20230718,100100,28817080,2645,2645,2645,2645,0
20230718,100000,28817080,2645,2645,2645,2645,3
20230718,095900,28809145,2650,2650,2650,2650,0
20230718,095800,28809145,2650,2650,2650,2650,0
20230718,095700,28809145,2650,2650,2650,2650,1
20230718,095600,28806495,2650,2650,2650,2650,1467
20230718,095500,24918945,2660,2660,2660,2660,1
20230718,095400,24916285,2650,2650,2650,2650,0
20230718,095300,24916285,2650,2650,2650,2650,0
20230718,095200,24916285,2650,2650,2650,2650,0
20230718,095100,24916285,2650,2650,2650,2650,246
20230718,095000,24264385,2660,2660,2660,2660,4
20230718,094900,24253745,2655,2655,2655,2655,213
20230718,094800,23688230,2655,2665,2665,2655,602
20230718,094700,22089900,2665,2665,2665,2665,1
20230718,094600,22087235,2665,2665,2665,2665,1
20230718,094500,22084570,2660,2660,2660,2660,150
20230718,094400,21685570,2660,2660,2660,2660,50
20230718,094300,21552570,2660,2660,2660,2660,465
20230718,094200,20315670,2660,2660,2660,2660,35
20230718,094100,20222570,2660,2660,2660,2660,0
20230718,094000,20222570,2660,2660,2660,2660,10
20230718,093900,20195970,2660,2660,2660,2660,37
20230718,093800,20097550,2655,2655,2655,2655,0
20230718,093700,20097550,2655,2655,2655,2655,0
20230718,093600,20097550,2655,2655,2655,2655,0
20230718,093500,20097550,2655,2655,2655,2655,0
20230718,093400,20097550,2655,2660,2660,2655,391
20230718,093300,19057900,2670,2665,2670,2660,751
20230718,093200,17058230,2665,2665,2665,2665,1
20230718,093100,17055565,2675,2675,2675,2675,1
20230718,093000,17052890,2670,2670,2670,2670,319
20230718,092900,16201160,2670,2670,2670,2670,0
20230718,092800,16201160,2670,2670,2670,2670,0
20230718,092700,16201160,2670,2670,2670,2670,30
20230718,092600,16121060,2670,2670,2670,2670,201
20230718,092500,15584390,2690,2690,2690,2690,0
20230718,092400,15584390,2690,2690,2690,2690,0
20230718,092300,15584390,2690,2690,2690,2690,0
20230718,092200,15584390,2690,2670,2690,2670,400
20230718,092100,14508910,2660,2665,2665,2660,1892
20230718,092000,9476030,2660,2660,2660,2660,0
20230718,091900,9476030,2660,2660,2660,2660,0
20230718,091800,9476030,2660,2660,2660,2660,0
20230718,091700,9476030,2660,2660,2660,2660,0
20230718,091600,9476030,2660,2670,2670,2660,1452
20230718,091500,5604570,2690,2690,2690,2690,110
20230718,091400,5308670,2690,2690,2690,2690,6
20230718,091300,5292530,2690,2690,2690,2690,2
20230718,091200,5287150,2695,2695,2695,2695,2
20230718,091100,5281760,2660,2660,2660,2660,0
20230718,091000,5281760,2660,2685,2685,2660,604
20230718,090900,3670885,2690,2690,2705,2690,554
20230718,090800,2180610,2705,2705,2705,2705,0
20230718,090700,2180610,2705,2705,2705,2705,0
20230718,090600,2180610,2705,2705,2705,2705,0
20230718,090500,2180610,2705,2705,2705,2705,38
20230718,090400,2077820,2720,2720,2720,2720,0
20230718,090300,2077820,2720,2720,2720,2720,0
20230718,090200,2077820,2720,2720,2720,2720,168
20230718,090100,1620860,2720,2720,2720,2720,0
20230718,090000,1620860,2720,2715,2720,2715,597