KissMeData/082210/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,194400,216847835,2780,2780,2780,2780,1083
20230718,194300,216847835,2780,2780,2780,2780,0
20230718,194200,216847835,2780,2780,2780,2780,0
20230718,194100,216847835,2780,2780,2780,2780,0
20230718,194000,216847835,2780,2780,2780,2780,0
20230718,193900,216847835,2780,2780,2780,2780,0
20230718,193800,216847835,2780,2780,2780,2780,0
20230718,193700,216847835,2780,2780,2780,2780,0
20230718,193600,216847835,2780,2780,2780,2780,0
20230718,193500,216847835,2780,2780,2780,2780,0
20230718,193400,216847835,2780,2780,2780,2780,0
20230718,193300,216847835,2780,2780,2780,2780,0
20230718,193200,216847835,2780,2780,2780,2780,0
20230718,193100,216847835,2780,2780,2780,2780,0
20230718,193000,216847835,2780,2780,2780,2780,0
20230718,192900,216847835,2780,2780,2780,2780,0
20230718,192800,216847835,2780,2780,2780,2780,0
20230718,192700,216847835,2780,2780,2780,2780,0
20230718,192600,216847835,2780,2780,2780,2780,0
20230718,192500,216847835,2780,2780,2780,2780,0
20230718,192400,216847835,2780,2780,2780,2780,0
20230718,192300,216847835,2780,2780,2780,2780,0
20230718,192200,216847835,2780,2780,2780,2780,0
20230718,192100,216847835,2780,2780,2780,2780,0
20230718,192000,216847835,2780,2780,2780,2780,0
20230718,191900,216847835,2780,2780,2780,2780,0
20230718,191800,216847835,2780,2780,2780,2780,0
20230718,191700,216847835,2780,2780,2780,2780,0
20230718,191600,216847835,2780,2780,2780,2780,0
20230718,191500,216847835,2780,2780,2780,2780,0
20230718,191400,216847835,2780,2780,2780,2780,1083
20230718,191300,216847835,2780,2780,2780,2780,0
20230718,191200,216847835,2780,2780,2780,2780,0
20230718,191100,216847835,2780,2780,2780,2780,0
20230718,191000,216847835,2780,2780,2780,2780,0
20230718,190900,216847835,2780,2780,2780,2780,0
20230718,190800,216847835,2780,2780,2780,2780,0
20230718,190700,216847835,2780,2780,2780,2780,0
20230718,190600,216847835,2780,2780,2780,2780,0
20230718,190500,216847835,2780,2780,2780,2780,0
20230718,190400,216847835,2780,2780,2780,2780,0
20230718,190300,216847835,2780,2780,2780,2780,0
20230718,190200,216847835,2780,2780,2780,2780,0
20230718,190100,216847835,2780,2780,2780,2780,0
20230718,190000,216847835,2780,2780,2780,2780,0
20230718,185900,216847835,2780,2780,2780,2780,0
20230718,185800,216847835,2780,2780,2780,2780,0
20230718,185700,216847835,2780,2780,2780,2780,0
20230718,185600,216847835,2780,2780,2780,2780,0
20230718,185500,216847835,2780,2780,2780,2780,0
20230718,185400,216847835,2780,2780,2780,2780,0
20230718,185300,216847835,2780,2780,2780,2780,0
20230718,185200,216847835,2780,2780,2780,2780,0
20230718,185100,216847835,2780,2780,2780,2780,0
20230718,185000,216847835,2780,2780,2780,2780,0
20230718,184900,216847835,2780,2780,2780,2780,0
20230718,184800,216847835,2780,2780,2780,2780,0
20230718,184700,216847835,2780,2780,2780,2780,0
20230718,184600,216847835,2780,2780,2780,2780,0
20230718,184500,216847835,2780,2780,2780,2780,0
20230718,184400,216847835,2780,2780,2780,2780,1083
20230718,184300,216847835,2780,2780,2780,2780,0
20230718,184200,216847835,2780,2780,2780,2780,0
20230718,184100,216847835,2780,2780,2780,2780,0
20230718,184000,216847835,2780,2780,2780,2780,0
20230718,183900,216847835,2780,2780,2780,2780,0
20230718,183800,216847835,2780,2780,2780,2780,0
20230718,183700,216847835,2780,2780,2780,2780,0
20230718,183600,216847835,2780,2780,2780,2780,0
20230718,183500,216847835,2780,2780,2780,2780,0
20230718,183400,216847835,2780,2780,2780,2780,0
20230718,183300,216847835,2780,2780,2780,2780,0
20230718,183200,216847835,2780,2780,2780,2780,0
20230718,183100,216847835,2780,2780,2780,2780,0
20230718,183000,216847835,2780,2780,2780,2780,0
20230718,182900,216847835,2780,2780,2780,2780,0
20230718,182800,216847835,2780,2780,2780,2780,0
20230718,182700,216847835,2780,2780,2780,2780,0
20230718,182600,216847835,2780,2780,2780,2780,0
20230718,182500,216847835,2780,2780,2780,2780,0
20230718,182400,216847835,2780,2780,2780,2780,0
20230718,182300,216847835,2780,2780,2780,2780,0
20230718,182200,216847835,2780,2780,2780,2780,0
20230718,182100,216847835,2780,2780,2780,2780,0
20230718,182000,216847835,2780,2780,2780,2780,0
20230718,181900,216847835,2780,2780,2780,2780,0
20230718,181800,216847835,2780,2780,2780,2780,0
20230718,181700,216847835,2780,2780,2780,2780,0
20230718,181600,216847835,2780,2780,2780,2780,0
20230718,181500,216847835,2780,2780,2780,2780,0
20230718,181400,216847835,2780,2780,2780,2780,1083
20230718,181300,216847835,2780,2780,2780,2780,0
20230718,181200,216847835,2780,2780,2780,2780,0
20230718,181100,216847835,2780,2780,2780,2780,0
20230718,181000,216847835,2780,2780,2780,2780,0
20230718,180900,216847835,2780,2780,2780,2780,0
20230718,180800,216847835,2780,2780,2780,2780,0
20230718,180700,216847835,2780,2780,2780,2780,0
20230718,180600,216847835,2780,2780,2780,2780,0
20230718,180500,216847835,2780,2780,2780,2780,0
20230718,180400,216847835,2780,2780,2780,2780,0
20230718,180300,216847835,2780,2780,2780,2780,0
20230718,180200,216847835,2780,2780,2780,2780,0
20230718,180100,216847835,2780,2780,2780,2780,0
20230718,180000,216847835,2780,2780,2780,2780,0
20230718,175900,216847835,2780,2780,2780,2780,0
20230718,175800,216847835,2780,2780,2780,2780,0
20230718,175700,216847835,2780,2780,2780,2780,0
20230718,175600,216847835,2780,2780,2780,2780,0
20230718,175500,216847835,2780,2780,2780,2780,0
20230718,175400,216847835,2780,2780,2780,2780,0
20230718,175300,216847835,2780,2780,2780,2780,0
20230718,175200,216847835,2780,2780,2780,2780,0
20230718,175100,216847835,2780,2780,2780,2780,0
20230718,175000,216847835,2780,2780,2780,2780,0
20230718,174900,216847835,2780,2780,2780,2780,0
20230718,174800,216847835,2780,2780,2780,2780,0
20230718,174700,216847835,2780,2780,2780,2780,0
20230718,174600,216847835,2780,2780,2780,2780,0
20230718,174500,216847835,2780,2780,2780,2780,0
20230718,174400,216847835,2780,2780,2780,2780,1083
20230718,174300,216847835,2780,2780,2780,2780,0
20230718,174200,216847835,2780,2780,2780,2780,0
20230718,174100,216847835,2780,2780,2780,2780,0
20230718,174000,216847835,2780,2780,2780,2780,0
20230718,173900,216847835,2780,2780,2780,2780,0
20230718,173800,216847835,2780,2780,2780,2780,0
20230718,173700,216847835,2780,2780,2780,2780,0
20230718,173600,216847835,2780,2780,2780,2780,0
20230718,173500,216847835,2780,2780,2780,2780,0
20230718,173400,216847835,2780,2780,2780,2780,0
20230718,173300,216847835,2780,2780,2780,2780,0
20230718,173200,216847835,2780,2780,2780,2780,0
20230718,173100,216847835,2780,2780,2780,2780,0
20230718,173000,216847835,2780,2780,2780,2780,0
20230718,172900,216847835,2780,2780,2780,2780,0
20230718,172800,216847835,2780,2780,2780,2780,0
20230718,172700,216847835,2780,2780,2780,2780,0
20230718,172600,216847835,2780,2780,2780,2780,0
20230718,172500,216847835,2780,2780,2780,2780,0
20230718,172400,216847835,2780,2780,2780,2780,0
20230718,172300,216847835,2780,2780,2780,2780,0
20230718,172200,216847835,2780,2780,2780,2780,0
20230718,172100,216847835,2780,2780,2780,2780,0
20230718,172000,216847835,2780,2780,2780,2780,0
20230718,171900,216847835,2780,2780,2780,2780,0
20230718,171800,216847835,2780,2780,2780,2780,0
20230718,171700,216847835,2780,2780,2780,2780,0
20230718,171600,216847835,2780,2780,2780,2780,0
20230718,171500,216847835,2780,2780,2780,2780,0
20230718,171400,216847835,2780,2780,2780,2780,1083
20230718,171300,216847835,2780,2780,2780,2780,0
20230718,171200,216847835,2780,2780,2780,2780,0
20230718,171100,216847835,2780,2780,2780,2780,0
20230718,171000,216847835,2780,2780,2780,2780,0
20230718,170900,216847835,2780,2780,2780,2780,0
20230718,170800,216847835,2780,2780,2780,2780,0
20230718,170700,216847835,2780,2780,2780,2780,0
20230718,170600,216847835,2780,2780,2780,2780,0
20230718,170500,216847835,2780,2780,2780,2780,0
20230718,170400,216847835,2780,2780,2780,2780,0
20230718,170300,216847835,2780,2780,2780,2780,0
20230718,170200,216847835,2780,2780,2780,2780,0
20230718,170100,216847835,2780,2780,2780,2780,0
20230718,170000,216847835,2780,2780,2780,2780,0
20230718,165900,216847835,2780,2780,2780,2780,0
20230718,165800,216847835,2780,2780,2780,2780,0
20230718,165700,216847835,2780,2780,2780,2780,0
20230718,165600,216847835,2780,2780,2780,2780,0
20230718,165500,216847835,2780,2780,2780,2780,0
20230718,165400,216847835,2780,2780,2780,2780,0
20230718,165300,216847835,2780,2780,2780,2780,0
20230718,165200,216847835,2780,2780,2780,2780,0
20230718,165100,216847835,2780,2780,2780,2780,0
20230718,165000,216847835,2780,2780,2780,2780,0
20230718,164900,216847835,2780,2780,2780,2780,0
20230718,164800,216847835,2780,2780,2780,2780,0
20230718,164700,216847835,2780,2780,2780,2780,0
20230718,164600,216847835,2780,2780,2780,2780,0
20230718,164500,216847835,2780,2780,2780,2780,0
20230718,164400,216847835,2780,2780,2780,2780,1083
20230718,164300,216847835,2780,2780,2780,2780,0
20230718,164200,216847835,2780,2780,2780,2780,0
20230718,164100,216847835,2780,2780,2780,2780,0
20230718,164000,216847835,2780,2780,2780,2780,0
20230718,163900,216847835,2780,2780,2780,2780,0
20230718,163800,216847835,2780,2780,2780,2780,0
20230718,163700,216847835,2780,2780,2780,2780,0
20230718,163600,216847835,2780,2780,2780,2780,0
20230718,163500,216847835,2780,2780,2780,2780,0
20230718,163400,216847835,2780,2780,2780,2780,0
20230718,163300,216847835,2780,2780,2780,2780,0
20230718,163200,216847835,2780,2780,2780,2780,0
20230718,163100,216847835,2780,2780,2780,2780,0
20230718,163000,216847835,2780,2780,2780,2780,0
20230718,162900,216847835,2780,2780,2780,2780,0
20230718,162800,216847835,2780,2780,2780,2780,0
20230718,162700,216847835,2780,2780,2780,2780,0
20230718,162600,216847835,2780,2780,2780,2780,0
20230718,162500,216847835,2780,2780,2780,2780,0
20230718,162400,216847835,2780,2780,2780,2780,0
20230718,162300,216847835,2780,2780,2780,2780,0
20230718,162200,216847835,2780,2780,2780,2780,0
20230718,162100,216847835,2780,2780,2780,2780,0
20230718,162000,216847835,2780,2780,2780,2780,0
20230718,161900,216847835,2780,2780,2780,2780,0
20230718,161800,216847835,2780,2780,2780,2780,0
20230718,161700,216847835,2780,2780,2780,2780,0
20230718,161600,216847835,2780,2780,2780,2780,0
20230718,161500,216847835,2780,2780,2780,2780,0
20230718,161400,216847835,2780,2780,2780,2780,1083
20230718,161300,216847835,2780,2780,2780,2780,0
20230718,161200,216847835,2780,2780,2780,2780,0
20230718,161100,216847835,2780,2780,2780,2780,0
20230718,161000,216847835,2780,2780,2780,2780,0
20230718,160900,216847835,2780,2780,2780,2780,0
20230718,160800,216847835,2780,2780,2780,2780,0
20230718,160700,216847835,2780,2780,2780,2780,0
20230718,160600,216847835,2780,2780,2780,2780,0
20230718,160500,216847835,2780,2780,2780,2780,0
20230718,160400,216847835,2780,2780,2780,2780,0
20230718,160300,216847835,2780,2780,2780,2780,0
20230718,160200,216847835,2780,2780,2780,2780,0
20230718,160100,216847835,2780,2780,2780,2780,0
20230718,160000,216847835,2780,2780,2780,2780,0
20230718,155900,216847835,2780,2780,2780,2780,0
20230718,155800,216847835,2780,2780,2780,2780,0
20230718,155700,216847835,2780,2780,2780,2780,0
20230718,155600,216847835,2780,2780,2780,2780,0
20230718,155500,216847835,2780,2780,2780,2780,0
20230718,155400,216847835,2780,2780,2780,2780,0
20230718,155300,216847835,2780,2780,2780,2780,0
20230718,155200,216847835,2780,2780,2780,2780,0
20230718,155100,216847835,2780,2780,2780,2780,0
20230718,155000,216847835,2780,2780,2780,2780,0
20230718,154900,216847835,2780,2780,2780,2780,0
20230718,154800,216847835,2780,2780,2780,2780,0
20230718,154700,216847835,2780,2780,2780,2780,0
20230718,154600,216847835,2780,2780,2780,2780,0
20230718,154500,216847835,2780,2780,2780,2780,0
20230718,154400,216847835,2780,2780,2780,2780,1083
20230718,154300,216847835,2780,2780,2780,2780,0
20230718,154200,216847835,2780,2780,2780,2780,0
20230718,154100,216847835,2780,2780,2780,2780,0
20230718,154000,216847835,2780,2780,2780,2780,0
20230718,153900,216847835,2780,2780,2780,2780,0
20230718,153800,216847835,2780,2780,2780,2780,0
20230718,153700,216847835,2780,2780,2780,2780,0
20230718,153600,216847835,2780,2780,2780,2780,0
20230718,153500,216847835,2780,2780,2780,2780,0
20230718,153400,216847835,2780,2780,2780,2780,0
20230718,153300,216847835,2780,2780,2780,2780,0
20230718,153200,216847835,2780,2780,2780,2780,0
20230718,153100,216847835,2780,2780,2780,2780,0
20230718,153000,216847835,2780,2780,2780,2780,1083
20230718,152900,213837095,2775,2775,2775,2775,0
20230718,152800,213837095,2775,2775,2775,2775,0
20230718,152700,213837095,2775,2775,2775,2775,0
20230718,152600,213837095,2775,2775,2775,2775,0
20230718,152500,213837095,2775,2775,2775,2775,0
20230718,152400,213837095,2775,2775,2775,2775,0
20230718,152300,213837095,2775,2775,2775,2775,0
20230718,152200,213837095,2775,2775,2775,2775,0
20230718,152100,213837095,2775,2775,2775,2775,0
20230718,152000,213837095,2775,2775,2775,2775,0
20230718,151900,213837095,2775,2775,2775,2775,0
20230718,151800,213837095,2775,2775,2775,2775,0
20230718,151700,213837095,2775,2775,2775,2775,421
20230718,151600,212668820,2775,2775,2775,2775,11
20230718,151500,212638295,2780,2775,2780,2775,409
20230718,151400,211503215,2775,2775,2775,2775,20
20230718,151300,211447715,2775,2770,2775,2770,281
20230718,151200,210668790,2770,2765,2770,2765,474
20230718,151100,209357600,2765,2765,2765,2765,5
20230718,151000,209343775,2765,2760,2765,2760,364
20230718,150900,208339050,2755,2750,2755,2750,2
20230718,150800,208333545,2755,2755,2755,2755,204
20230718,150700,207771525,2750,2750,2750,2750,23
20230718,150600,207708275,2760,2760,2760,2750,451
20230718,150500,206467735,2770,2770,2770,2770,0
20230718,150400,206467735,2770,2760,2770,2760,89
20230718,150300,206221335,2760,2760,2770,2760,1250
20230718,150200,202770760,2750,2750,2750,2750,50
20230718,150100,202633260,2760,2750,2760,2750,54
20230718,150000,202484690,2750,2750,2750,2750,1
20230718,145900,202481940,2755,2755,2755,2755,0
20230718,145800,202481940,2755,2755,2755,2755,0
20230718,145700,202481940,2755,2755,2755,2755,0
20230718,145600,202481940,2755,2755,2755,2755,0
20230718,145500,202481940,2755,2755,2755,2755,0
20230718,145400,202481940,2755,2755,2755,2755,0
20230718,145300,202481940,2755,2755,2755,2755,0
20230718,145200,202481940,2755,2755,2755,2755,3
20230718,145100,202473675,2755,2755,2755,2755,292
20230718,145000,201669215,2760,2760,2760,2760,0
20230718,144900,201669215,2760,2755,2760,2755,428
20230718,144800,200489965,2760,2760,2760,2760,0
20230718,144700,200489965,2760,2760,2760,2760,2
20230718,144600,200484445,2760,2760,2760,2760,0
20230718,144500,200484445,2760,2760,2760,2760,0
20230718,144400,200484445,2760,2760,2760,2760,0
20230718,144300,200484445,2760,2760,2760,2760,1
20230718,144200,200481685,2755,2755,2755,2755,0
20230718,144100,200481685,2755,2755,2755,2755,0
20230718,144000,200481685,2755,2755,2755,2755,0
20230718,143900,200481685,2755,2755,2755,2755,0
20230718,143800,200481685,2755,2755,2755,2755,0
20230718,143700,200481685,2755,2755,2755,2755,0
20230718,143600,200481685,2755,2755,2755,2755,0
20230718,143500,200481685,2755,2755,2755,2755,0
20230718,143400,200481685,2755,2755,2755,2755,1
20230718,143300,200478930,2755,2755,2755,2755,0
20230718,143200,200478930,2755,2755,2755,2755,0
20230718,143100,200478930,2755,2755,2755,2755,0
20230718,143000,200478930,2755,2760,2760,2755,994
20230718,142900,197739660,2760,2760,2760,2760,40
20230718,142800,197629260,2760,2760,2760,2760,18
20230718,142700,197579580,2760,2755,2760,2755,227
20230718,142600,196954060,2760,2760,2760,2760,24
20230718,142500,196887820,2755,2755,2755,2755,0
20230718,142400,196887820,2755,2755,2755,2755,0
20230718,142300,196887820,2755,2755,2755,2755,50
20230718,142200,196750070,2755,2755,2755,2755,40
20230718,142100,196639870,2755,2755,2755,2755,0
20230718,142000,196639870,2755,2755,2755,2755,0
20230718,141900,196639870,2755,2755,2755,2755,0
20230718,141800,196639870,2755,2755,2755,2755,0
20230718,141700,196639870,2755,2755,2755,2755,30
20230718,141600,196557220,2755,2755,2755,2755,0
20230718,141500,196557220,2755,2755,2755,2755,1
20230718,141400,196554465,2760,2760,2760,2760,274
20230718,141300,195798225,2765,2765,2765,2765,22
20230718,141200,195737395,2765,2765,2765,2765,0
20230718,141100,195737395,2765,2765,2765,2765,0
20230718,141000,195737395,2765,2765,2765,2765,28
20230718,140900,195659975,2770,2770,2770,2770,18
20230718,140800,195610115,2775,2775,2775,2775,137
20230718,140700,195229940,2775,2775,2775,2775,0
20230718,140600,195229940,2775,2770,2775,2770,137
20230718,140500,194850425,2770,2770,2770,2770,0
20230718,140400,194850425,2770,2765,2770,2760,96
20230718,140300,194584845,2760,2760,2760,2760,0
20230718,140200,194584845,2760,2760,2760,2760,5
20230718,140100,194571045,2765,2765,2765,2765,136
20230718,140000,194195005,2770,2770,2770,2770,0
20230718,135900,194195005,2770,2765,2770,2765,222
20230718,135800,193580180,2765,2760,2765,2755,1303
20230718,135700,189982390,2755,2755,2755,2755,19
20230718,135600,189930045,2760,2755,2760,2755,15
20230718,135500,189888710,2750,2750,2750,2750,1
20230718,135400,189885960,2755,2755,2755,2750,704
20230718,135300,187949860,2750,2755,2755,2750,502
20230718,135200,186569355,2750,2750,2750,2750,186
20230718,135100,186057855,2745,2745,2745,2745,0
20230718,135000,186057855,2745,2745,2745,2745,1039
20230718,134900,183205800,2745,2745,2745,2745,0
20230718,134800,183205800,2745,2750,2750,2745,28
20230718,134700,183128935,2750,2750,2750,2745,3
20230718,134600,183120690,2745,2745,2750,2745,2382
20230718,134500,176581595,2740,2740,2740,2740,0
20230718,134400,176581595,2740,2740,2740,2740,0
20230718,134300,176581595,2740,2740,2740,2740,0
20230718,134200,176581595,2740,2740,2740,2740,10
20230718,134100,176554195,2740,2745,2745,2740,4
20230718,134000,176543220,2740,2740,2740,2740,0
20230718,133900,176543220,2740,2740,2740,2740,0
20230718,133800,176543220,2740,2740,2740,2740,1
20230718,133700,176540480,2735,2740,2745,2735,695
20230718,133600,174636130,2740,2740,2740,2740,0
20230718,133500,174636130,2740,2745,2745,2740,2
20230718,133400,174630645,2740,2740,2740,2740,1
20230718,133300,174627905,2745,2740,2745,2740,16
20230718,133200,174583995,2735,2740,2740,2735,2
20230718,133100,174578520,2735,2740,2745,2735,15
20230718,133000,174537420,2735,2730,2745,2730,539
20230718,132900,173057910,2735,2740,2740,2735,863
20230718,132800,170696530,2740,2740,2740,2740,0
20230718,132700,170696530,2740,2745,2745,2740,2
20230718,132600,170691045,2740,2740,2740,2740,0
20230718,132500,170691045,2740,2745,2745,2740,12
20230718,132400,170658110,2740,2740,2740,2740,0
20230718,132300,170658110,2740,2740,2740,2740,0
20230718,132200,170658110,2740,2745,2745,2740,12
20230718,132100,170625175,2740,2740,2740,2740,0
20230718,132000,170625175,2740,2740,2740,2740,0
20230718,131900,170625175,2740,2745,2745,2740,122
20230718,131800,170290340,2745,2740,2745,2740,621
20230718,131700,168585700,2735,2735,2735,2735,0
20230718,131600,168585700,2735,2735,2735,2735,1
20230718,131500,168582965,2740,2740,2740,2740,453
20230718,131400,167341745,2740,2740,2740,2740,1
20230718,131300,167339005,2745,2745,2745,2745,8
20230718,131200,167317045,2740,2740,2745,2740,320
20230718,131100,166439305,2735,2735,2735,2735,0
20230718,131000,166439305,2735,2740,2745,2735,637
20230718,130900,164690800,2735,2735,2735,2735,1
20230718,130800,164688065,2740,2745,2745,2740,551
20230718,130700,163175825,2740,2735,2745,2735,135
20230718,130600,162805665,2735,2735,2735,2735,0
20230718,130500,162805665,2735,2735,2735,2735,0
20230718,130400,162805665,2735,2735,2735,2735,0
20230718,130300,162805665,2735,2735,2735,2735,0
20230718,130200,162805665,2735,2735,2735,2735,1
20230718,130100,162802930,2735,2735,2735,2730,3
20230718,130000,162794730,2730,2730,2730,2730,1
20230718,125900,162792000,2725,2725,2725,2725,0
20230718,125800,162792000,2725,2730,2730,2725,611
20230718,125700,161123975,2730,2730,2730,2730,4
20230718,125600,161113055,2725,2725,2725,2725,0
20230718,125500,161113055,2725,2725,2725,2720,122
20230718,125400,160781170,2725,2730,2730,2725,33
20230718,125300,160691090,2725,2725,2725,2720,3
20230718,125200,160682920,2720,2730,2730,2720,40
20230718,125100,160574095,2730,2735,2740,2725,2362
20230718,125000,154135295,2730,2730,2730,2730,1
20230718,124900,154132565,2725,2725,2725,2725,545
20230718,124800,152647440,2725,2730,2730,2725,3
20230718,124700,152639255,2730,2730,2730,2725,25
20230718,124600,152571010,2725,2735,2735,2725,21
20230718,124500,152513635,2730,2730,2735,2730,3
20230718,124400,152505440,2725,2725,2725,2725,0
20230718,124300,152505440,2725,2725,2725,2725,1
20230718,124200,152502715,2730,2725,2730,2725,23
20230718,124100,152439940,2720,2725,2725,2720,3
20230718,124000,152431770,2720,2725,2725,2720,2
20230718,123900,152426325,2720,2720,2720,2720,1
20230718,123800,152423605,2725,2725,2725,2725,0
20230718,123700,152423605,2725,2725,2725,2725,1
20230718,123600,152420880,2725,2725,2725,2725,35
20230718,123500,152325505,2730,2725,2730,2725,21
20230718,123400,152268180,2725,2725,2725,2725,0
20230718,123300,152268180,2725,2725,2725,2725,1
20230718,123200,152265455,2725,2725,2725,2725,19
20230718,123100,152213680,2725,2725,2725,2725,1
20230718,123000,152210955,2725,2725,2725,2725,0
20230718,122900,152210955,2725,2720,2725,2720,31
20230718,122800,152126530,2725,2725,2725,2725,52
20230718,122700,151984830,2725,2725,2725,2725,0
20230718,122600,151984830,2725,2725,2725,2725,0
20230718,122500,151984830,2725,2725,2725,2720,1005
20230718,122400,149248590,2740,2740,2740,2740,0
20230718,122300,149248590,2740,2740,2740,2740,0
20230718,122200,149248590,2740,2740,2740,2740,0
20230718,122100,149248590,2740,2740,2740,2740,3
20230718,122000,149240370,2720,2725,2725,2720,391
20230718,121900,148176735,2720,2720,2720,2720,0
20230718,121800,148176735,2720,2730,2745,2720,461
20230718,121700,146918450,2725,2725,2725,2725,0
20230718,121600,146918450,2725,2725,2725,2725,19
20230718,121500,146866675,2720,2720,2720,2720,0
20230718,121400,146866675,2720,2725,2725,2720,125
20230718,121300,146526550,2730,2730,2730,2730,0
20230718,121200,146526550,2730,2730,2730,2730,36
20230718,121100,146428270,2725,2725,2725,2725,0
20230718,121000,146428270,2725,2725,2725,2725,0
20230718,120900,146428270,2725,2725,2725,2725,75
20230718,120800,146223895,2725,2725,2725,2725,0
20230718,120700,146223895,2725,2725,2725,2725,1
20230718,120600,146221170,2725,2725,2725,2725,104
20230718,120500,145937770,2730,2730,2730,2730,85
20230718,120400,145705720,2730,2730,2730,2730,1
20230718,120300,145702990,2725,2725,2725,2725,0
20230718,120200,145702990,2725,2730,2730,2720,2597
20230718,120100,138633975,2730,2730,2730,2730,0
20230718,120000,138633975,2730,2730,2730,2730,41
20230718,115900,138522045,2730,2730,2730,2730,40
20230718,115800,138412845,2730,2730,2730,2730,0
20230718,115700,138412845,2730,2730,2730,2730,1
20230718,115600,138410115,2730,2730,2730,2730,55
20230718,115500,138259965,2730,2730,2730,2730,315
20230718,115400,137400015,2730,2745,2745,2730,329
20230718,115300,136498840,2730,2730,2730,2730,8
20230718,115200,136477000,2735,2735,2735,2735,0
20230718,115100,136477000,2735,2735,2735,2735,2
20230718,115000,136471530,2735,2735,2735,2735,349
20230718,114900,135517015,2740,2740,2740,2740,3443
20230718,114800,126083195,2745,2745,2745,2745,20
20230718,114700,126028295,2745,2745,2745,2745,0
20230718,114600,126028295,2745,2745,2745,2745,0
20230718,114500,126028295,2745,2745,2745,2745,347
20230718,114400,125075780,2750,2750,2750,2745,949
20230718,114300,122470430,2745,2745,2745,2745,33
20230718,114200,122379845,2750,2750,2750,2750,20
20230718,114100,122324845,2750,2750,2750,2750,0
20230718,114000,122324845,2750,2750,2750,2750,0
20230718,113900,122324845,2750,2750,2750,2750,0
20230718,113800,122324845,2750,2750,2750,2750,100
20230718,113700,122049845,2750,2750,2750,2750,0
20230718,113600,122049845,2750,2745,2750,2745,523
20230718,113500,120614095,2745,2745,2745,2745,10
20230718,113400,120586645,2740,2745,2745,2740,5
20230718,113300,120572930,2750,2750,2750,2750,0
20230718,113200,120572930,2750,2745,2750,2745,122
20230718,113100,120237925,2750,2750,2750,2750,0
20230718,113000,120237925,2750,2750,2750,2750,100
20230718,112900,119962925,2745,2745,2745,2745,0
20230718,112800,119962925,2745,2745,2745,2745,74
20230718,112700,119759795,2745,2745,2745,2745,0
20230718,112600,119759795,2745,2745,2745,2745,0
20230718,112500,119759795,2745,2745,2745,2745,32
20230718,112400,119671955,2740,2745,2745,2740,1672
20230718,112300,115082330,2750,2750,2750,2750,20
20230718,112200,115027330,2750,2750,2750,2750,0
20230718,112100,115027330,2750,2750,2750,2750,54
20230718,112000,114878830,2745,2745,2745,2745,0
20230718,111900,114878830,2745,2750,2750,2745,700
20230718,111800,112956765,2750,2750,2750,2750,0
20230718,111700,112956765,2750,2750,2750,2750,0
20230718,111600,112956765,2750,2750,2750,2750,291
20230718,111500,112156515,2750,2750,2750,2750,0
20230718,111400,112156515,2750,2750,2750,2750,0
20230718,111300,112156515,2750,2750,2750,2750,0
20230718,111200,112156515,2750,2750,2750,2750,0
20230718,111100,112156515,2750,2750,2750,2750,0
20230718,111000,112156515,2750,2750,2750,2750,100
20230718,110900,111881515,2745,2745,2745,2745,0
20230718,110800,111881515,2745,2745,2745,2745,0
20230718,110700,111881515,2745,2745,2745,2745,803
20230718,110600,109677280,2750,2750,2750,2750,1
20230718,110500,109674530,2750,2750,2750,2750,8
20230718,110400,109652530,2745,2750,2750,2745,2
20230718,110300,109647035,2750,2750,2750,2750,0
20230718,110200,109647035,2750,2755,2755,2750,737
20230718,110100,107620235,2755,2755,2755,2755,100
20230718,110000,107344735,2760,2760,2760,2760,8
20230718,105900,107322655,2760,2760,2760,2760,0
20230718,105800,107322655,2760,2750,2760,2750,117
20230718,105700,107000845,2765,2755,2765,2750,594
20230718,105600,105366210,2760,2760,2760,2760,27
20230718,105500,105291690,2765,2765,2765,2765,0
20230718,105400,105291690,2765,2765,2765,2765,22
20230718,105300,105230860,2765,2765,2765,2765,6
20230718,105200,105214270,2760,2760,2760,2760,2
20230718,105100,105208750,2765,2765,2765,2765,0
20230718,105000,105208750,2765,2765,2765,2765,0
20230718,104900,105208750,2765,2765,2765,2765,2
20230718,104800,105203220,2765,2765,2765,2765,0
20230718,104700,105203220,2765,2765,2765,2765,0
20230718,104600,105203220,2765,2765,2765,2765,0
20230718,104500,105203220,2765,2765,2765,2760,2594
20230718,104400,98040820,2770,2770,2770,2770,18
20230718,104300,97990960,2775,2775,2775,2775,0
20230718,104200,97990960,2775,2775,2775,2775,0
20230718,104100,97990960,2775,2775,2775,2775,0
20230718,104000,97990960,2775,2775,2775,2775,0
20230718,103900,97990960,2775,2775,2775,2775,0
20230718,103800,97990960,2775,2775,2775,2775,0
20230718,103700,97990960,2775,2770,2775,2770,12
20230718,103600,97957710,2775,2775,2775,2775,0
20230718,103500,97957710,2775,2775,2775,2775,0
20230718,103400,97957710,2775,2775,2775,2775,10
20230718,103300,97929960,2770,2770,2770,2770,52
20230718,103200,97785920,2775,2775,2775,2775,0
20230718,103100,97785920,2775,2775,2775,2775,105
20230718,103000,97494545,2780,2780,2780,2775,13
20230718,102900,97458455,2780,2780,2780,2780,0
20230718,102800,97458455,2780,2780,2780,2780,1
20230718,102700,97455675,2780,2780,2780,2780,0
20230718,102600,97455675,2780,2780,2780,2780,0
20230718,102500,97455675,2780,2780,2780,2780,3
20230718,102400,97447335,2780,2780,2780,2780,0
20230718,102300,97447335,2780,2780,2780,2780,0
20230718,102200,97447335,2780,2780,2780,2775,284
20230718,102100,96659065,2790,2790,2790,2790,0
20230718,102000,96659065,2790,2785,2790,2785,47
20230718,101900,96528155,2785,2785,2785,2785,20
20230718,101800,96472455,2790,2790,2790,2790,30
20230718,101700,96388755,2795,2790,2795,2790,41
20230718,101600,96274265,2795,2795,2795,2795,0
20230718,101500,96274265,2795,2795,2795,2795,4
20230718,101400,96263085,2780,2805,2805,2780,85
20230718,101300,96025095,2800,2775,2800,2775,317
20230718,101200,95143805,2775,2775,2775,2775,0
20230718,101100,95143805,2775,2775,2775,2775,0
20230718,101000,95143805,2775,2775,2775,2775,1
20230718,100900,95141030,2775,2780,2780,2775,108
20230718,100800,94841145,2805,2805,2805,2800,1921
20230718,100700,89461690,2805,2795,2810,2795,1520
20230718,100600,85205035,2800,2790,2800,2790,3169
20230718,100500,76342935,2790,2775,2790,2775,460
20230718,100400,75066090,2775,2770,2775,2770,497
20230718,100300,73689280,2770,2770,2770,2770,0
20230718,100200,73689280,2770,2755,2770,2755,416
20230718,100100,72542810,2755,2755,2755,2755,0
20230718,100000,72542810,2755,2755,2755,2755,4
20230718,095900,72531790,2755,2755,2755,2755,0
20230718,095800,72531790,2755,2755,2755,2755,1
20230718,095700,72529035,2755,2755,2755,2755,0
20230718,095600,72529035,2755,2755,2755,2755,0
20230718,095500,72529035,2755,2755,2755,2755,100
20230718,095400,72253535,2755,2755,2755,2755,0
20230718,095300,72253535,2755,2755,2755,2755,0
20230718,095200,72253535,2755,2755,2755,2755,910
20230718,095100,69746485,2760,2775,2775,2760,701
20230718,095000,67811685,2775,2775,2775,2775,0
20230718,094900,67811685,2775,2775,2775,2775,0
20230718,094800,67811685,2775,2775,2775,2775,41
20230718,094700,67697910,2775,2775,2775,2775,511
20230718,094600,66279885,2770,2760,2770,2760,365
20230718,094500,65272385,2760,2760,2760,2760,500
20230718,094400,63892385,2755,2750,2755,2750,74
20230718,094300,63688675,2750,2750,2750,2750,859
20230718,094200,61326425,2755,2755,2755,2755,2
20230718,094100,61320915,2755,2755,2755,2755,290
20230718,094000,60521965,2760,2760,2760,2760,44
20230718,093900,60400525,2760,2760,2760,2760,1
20230718,093800,60397765,2775,2775,2775,2775,10
20230718,093700,60370015,2770,2775,2775,2770,3002
20230718,093600,52054465,2775,2775,2775,2775,0
20230718,093500,52054465,2775,2765,2775,2760,43
20230718,093400,51935660,2770,2770,2770,2770,0
20230718,093300,51935660,2770,2760,2770,2760,1291
20230718,093200,48369380,2770,2770,2770,2770,5
20230718,093100,48355530,2770,2775,2775,2760,5705
20230718,093000,32551745,2795,2775,2795,2775,32
20230718,092900,32462705,2775,2775,2775,2775,11
20230718,092800,32432180,2775,2775,2775,2775,0
20230718,092700,32432180,2775,2780,2780,2775,1040
20230718,092600,29545180,2775,2775,2775,2775,0
20230718,092500,29545180,2775,2780,2780,2775,130
20230718,092400,29184400,2775,2775,2775,2775,0
20230718,092300,29184400,2775,2775,2775,2775,0
20230718,092200,29184400,2775,2775,2775,2775,7
20230718,092100,29164975,2775,2775,2775,2775,3
20230718,092000,29156650,2770,2795,2795,2770,1001
20230718,091900,26373910,2790,2790,2790,2790,10
20230718,091800,26346010,2795,2795,2795,2795,55
20230718,091700,26192285,2790,2790,2790,2790,366
20230718,091600,25171145,2790,2795,2795,2790,6
20230718,091500,25154400,2800,2800,2800,2800,200
20230718,091400,24594400,2790,2790,2790,2790,1
20230718,091300,24591610,2785,2780,2790,2780,375
20230718,091200,23548890,2775,2780,2780,2775,66
20230718,091100,23365450,2780,2780,2780,2780,0
20230718,091000,23365450,2780,2780,2780,2780,0
20230718,090900,23365450,2780,2780,2780,2780,250
20230718,090800,22670450,2770,2805,2805,2770,765
20230718,090700,20541655,2810,2820,2820,2810,513
20230718,090600,19097055,2830,2830,2830,2830,5
20230718,090500,19082905,2820,2825,2825,2820,726
20230718,090400,17033085,2825,2830,2830,2825,28
20230718,090300,16953885,2835,2825,2835,2825,202
20230718,090200,16381235,2835,2850,2850,2835,5056
20230718,090100,2046475,2850,2850,2850,2850,229
20230718,090000,1393825,2850,2850,2875,2850,489