KissMeData/083660/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,194500,148259764,1625,1625,1625,1625,3220
20230718,194400,148259764,1625,1625,1625,1625,0
20230718,194300,148259764,1625,1625,1625,1625,0
20230718,194200,148259764,1625,1625,1625,1625,0
20230718,194100,148259764,1625,1625,1625,1625,0
20230718,194000,148259764,1625,1625,1625,1625,0
20230718,193900,148259764,1625,1625,1625,1625,0
20230718,193800,148259764,1625,1625,1625,1625,0
20230718,193700,148259764,1625,1625,1625,1625,0
20230718,193600,148259764,1625,1625,1625,1625,0
20230718,193500,148259764,1625,1625,1625,1625,0
20230718,193400,148259764,1625,1625,1625,1625,0
20230718,193300,148259764,1625,1625,1625,1625,0
20230718,193200,148259764,1625,1625,1625,1625,0
20230718,193100,148259764,1625,1625,1625,1625,0
20230718,193000,148259764,1625,1625,1625,1625,0
20230718,192900,148259764,1625,1625,1625,1625,0
20230718,192800,148259764,1625,1625,1625,1625,0
20230718,192700,148259764,1625,1625,1625,1625,0
20230718,192600,148259764,1625,1625,1625,1625,0
20230718,192500,148259764,1625,1625,1625,1625,0
20230718,192400,148259764,1625,1625,1625,1625,0
20230718,192300,148259764,1625,1625,1625,1625,0
20230718,192200,148259764,1625,1625,1625,1625,0
20230718,192100,148259764,1625,1625,1625,1625,0
20230718,192000,148259764,1625,1625,1625,1625,0
20230718,191900,148259764,1625,1625,1625,1625,0
20230718,191800,148259764,1625,1625,1625,1625,0
20230718,191700,148259764,1625,1625,1625,1625,0
20230718,191600,148259764,1625,1625,1625,1625,0
20230718,191500,148259764,1625,1625,1625,1625,3220
20230718,191400,148259764,1625,1625,1625,1625,0
20230718,191300,148259764,1625,1625,1625,1625,0
20230718,191200,148259764,1625,1625,1625,1625,0
20230718,191100,148259764,1625,1625,1625,1625,0
20230718,191000,148259764,1625,1625,1625,1625,0
20230718,190900,148259764,1625,1625,1625,1625,0
20230718,190800,148259764,1625,1625,1625,1625,0
20230718,190700,148259764,1625,1625,1625,1625,0
20230718,190600,148259764,1625,1625,1625,1625,0
20230718,190500,148259764,1625,1625,1625,1625,0
20230718,190400,148259764,1625,1625,1625,1625,0
20230718,190300,148259764,1625,1625,1625,1625,0
20230718,190200,148259764,1625,1625,1625,1625,0
20230718,190100,148259764,1625,1625,1625,1625,0
20230718,190000,148259764,1625,1625,1625,1625,0
20230718,185900,148259764,1625,1625,1625,1625,0
20230718,185800,148259764,1625,1625,1625,1625,0
20230718,185700,148259764,1625,1625,1625,1625,0
20230718,185600,148259764,1625,1625,1625,1625,0
20230718,185500,148259764,1625,1625,1625,1625,0
20230718,185400,148259764,1625,1625,1625,1625,0
20230718,185300,148259764,1625,1625,1625,1625,0
20230718,185200,148259764,1625,1625,1625,1625,0
20230718,185100,148259764,1625,1625,1625,1625,0
20230718,185000,148259764,1625,1625,1625,1625,0
20230718,184900,148259764,1625,1625,1625,1625,0
20230718,184800,148259764,1625,1625,1625,1625,0
20230718,184700,148259764,1625,1625,1625,1625,0
20230718,184600,148259764,1625,1625,1625,1625,0
20230718,184500,148259764,1625,1625,1625,1625,3220
20230718,184400,148259764,1625,1625,1625,1625,0
20230718,184300,148259764,1625,1625,1625,1625,0
20230718,184200,148259764,1625,1625,1625,1625,0
20230718,184100,148259764,1625,1625,1625,1625,0
20230718,184000,148259764,1625,1625,1625,1625,0
20230718,183900,148259764,1625,1625,1625,1625,0
20230718,183800,148259764,1625,1625,1625,1625,0
20230718,183700,148259764,1625,1625,1625,1625,0
20230718,183600,148259764,1625,1625,1625,1625,0
20230718,183500,148259764,1625,1625,1625,1625,0
20230718,183400,148259764,1625,1625,1625,1625,0
20230718,183300,148259764,1625,1625,1625,1625,0
20230718,183200,148259764,1625,1625,1625,1625,0
20230718,183100,148259764,1625,1625,1625,1625,0
20230718,183000,148259764,1625,1625,1625,1625,0
20230718,182900,148259764,1625,1625,1625,1625,0
20230718,182800,148259764,1625,1625,1625,1625,0
20230718,182700,148259764,1625,1625,1625,1625,0
20230718,182600,148259764,1625,1625,1625,1625,0
20230718,182500,148259764,1625,1625,1625,1625,0
20230718,182400,148259764,1625,1625,1625,1625,0
20230718,182300,148259764,1625,1625,1625,1625,0
20230718,182200,148259764,1625,1625,1625,1625,0
20230718,182100,148259764,1625,1625,1625,1625,0
20230718,182000,148259764,1625,1625,1625,1625,0
20230718,181900,148259764,1625,1625,1625,1625,0
20230718,181800,148259764,1625,1625,1625,1625,0
20230718,181700,148259764,1625,1625,1625,1625,0
20230718,181600,148259764,1625,1625,1625,1625,0
20230718,181500,148259764,1625,1625,1625,1625,3220
20230718,181400,148259764,1625,1625,1625,1625,0
20230718,181300,148259764,1625,1625,1625,1625,0
20230718,181200,148259764,1625,1625,1625,1625,0
20230718,181100,148259764,1625,1625,1625,1625,0
20230718,181000,148259764,1625,1625,1625,1625,0
20230718,180900,148259764,1625,1625,1625,1625,0
20230718,180800,148259764,1625,1625,1625,1625,0
20230718,180700,148259764,1625,1625,1625,1625,0
20230718,180600,148259764,1625,1625,1625,1625,0
20230718,180500,148259764,1625,1625,1625,1625,0
20230718,180400,148259764,1625,1625,1625,1625,0
20230718,180300,148259764,1625,1625,1625,1625,0
20230718,180200,148259764,1625,1625,1625,1625,0
20230718,180100,148259764,1625,1625,1625,1625,0
20230718,180000,148259764,1625,1625,1625,1625,0
20230718,175900,148259764,1625,1625,1625,1625,0
20230718,175800,148259764,1625,1625,1625,1625,0
20230718,175700,148259764,1625,1625,1625,1625,0
20230718,175600,148259764,1625,1625,1625,1625,0
20230718,175500,148259764,1625,1625,1625,1625,0
20230718,175400,148259764,1625,1625,1625,1625,0
20230718,175300,148259764,1625,1625,1625,1625,0
20230718,175200,148259764,1625,1625,1625,1625,0
20230718,175100,148259764,1625,1625,1625,1625,0
20230718,175000,148259764,1625,1625,1625,1625,0
20230718,174900,148259764,1625,1625,1625,1625,0
20230718,174800,148259764,1625,1625,1625,1625,0
20230718,174700,148259764,1625,1625,1625,1625,0
20230718,174600,148259764,1625,1625,1625,1625,0
20230718,174500,148259764,1625,1625,1625,1625,3220
20230718,174400,148259764,1625,1625,1625,1625,0
20230718,174300,148259764,1625,1625,1625,1625,0
20230718,174200,148259764,1625,1625,1625,1625,0
20230718,174100,148259764,1625,1625,1625,1625,0
20230718,174000,148259764,1625,1625,1625,1625,0
20230718,173900,148259764,1625,1625,1625,1625,0
20230718,173800,148259764,1625,1625,1625,1625,0
20230718,173700,148259764,1625,1625,1625,1625,0
20230718,173600,148259764,1625,1625,1625,1625,0
20230718,173500,148259764,1625,1625,1625,1625,0
20230718,173400,148259764,1625,1625,1625,1625,0
20230718,173300,148259764,1625,1625,1625,1625,0
20230718,173200,148259764,1625,1625,1625,1625,0
20230718,173100,148259764,1625,1625,1625,1625,0
20230718,173000,148259764,1625,1625,1625,1625,0
20230718,172900,148259764,1625,1625,1625,1625,0
20230718,172800,148259764,1625,1625,1625,1625,0
20230718,172700,148259764,1625,1625,1625,1625,0
20230718,172600,148259764,1625,1625,1625,1625,0
20230718,172500,148259764,1625,1625,1625,1625,0
20230718,172400,148259764,1625,1625,1625,1625,0
20230718,172300,148259764,1625,1625,1625,1625,0
20230718,172200,148259764,1625,1625,1625,1625,0
20230718,172100,148259764,1625,1625,1625,1625,0
20230718,172000,148259764,1625,1625,1625,1625,0
20230718,171900,148259764,1625,1625,1625,1625,0
20230718,171800,148259764,1625,1625,1625,1625,0
20230718,171700,148259764,1625,1625,1625,1625,0
20230718,171600,148259764,1625,1625,1625,1625,0
20230718,171500,148259764,1625,1625,1625,1625,3220
20230718,171400,148259764,1625,1625,1625,1625,0
20230718,171300,148259764,1625,1625,1625,1625,0
20230718,171200,148259764,1625,1625,1625,1625,0
20230718,171100,148259764,1625,1625,1625,1625,0
20230718,171000,148259764,1625,1625,1625,1625,0
20230718,170900,148259764,1625,1625,1625,1625,0
20230718,170800,148259764,1625,1625,1625,1625,0
20230718,170700,148259764,1625,1625,1625,1625,0
20230718,170600,148259764,1625,1625,1625,1625,0
20230718,170500,148259764,1625,1625,1625,1625,0
20230718,170400,148259764,1625,1625,1625,1625,0
20230718,170300,148259764,1625,1625,1625,1625,0
20230718,170200,148259764,1625,1625,1625,1625,0
20230718,170100,148259764,1625,1625,1625,1625,0
20230718,170000,148259764,1625,1625,1625,1625,0
20230718,165900,148259764,1625,1625,1625,1625,0
20230718,165800,148259764,1625,1625,1625,1625,0
20230718,165700,148259764,1625,1625,1625,1625,0
20230718,165600,148259764,1625,1625,1625,1625,0
20230718,165500,148259764,1625,1625,1625,1625,0
20230718,165400,148259764,1625,1625,1625,1625,0
20230718,165300,148259764,1625,1625,1625,1625,0
20230718,165200,148259764,1625,1625,1625,1625,0
20230718,165100,148259764,1625,1625,1625,1625,0
20230718,165000,148259764,1625,1625,1625,1625,0
20230718,164900,148259764,1625,1625,1625,1625,0
20230718,164800,148259764,1625,1625,1625,1625,0
20230718,164700,148259764,1625,1625,1625,1625,0
20230718,164600,148259764,1625,1625,1625,1625,0
20230718,164500,148259764,1625,1625,1625,1625,3220
20230718,164400,148259764,1625,1625,1625,1625,0
20230718,164300,148259764,1625,1625,1625,1625,0
20230718,164200,148259764,1625,1625,1625,1625,0
20230718,164100,148259764,1625,1625,1625,1625,0
20230718,164000,148259764,1625,1625,1625,1625,0
20230718,163900,148259764,1625,1625,1625,1625,0
20230718,163800,148259764,1625,1625,1625,1625,0
20230718,163700,148259764,1625,1625,1625,1625,0
20230718,163600,148259764,1625,1625,1625,1625,0
20230718,163500,148259764,1625,1625,1625,1625,0
20230718,163400,148259764,1625,1625,1625,1625,0
20230718,163300,148259764,1625,1625,1625,1625,0
20230718,163200,148259764,1625,1625,1625,1625,0
20230718,163100,148259764,1625,1625,1625,1625,0
20230718,163000,148259764,1625,1625,1625,1625,0
20230718,162900,148259764,1625,1625,1625,1625,0
20230718,162800,148259764,1625,1625,1625,1625,0
20230718,162700,148259764,1625,1625,1625,1625,0
20230718,162600,148259764,1625,1625,1625,1625,0
20230718,162500,148259764,1625,1625,1625,1625,0
20230718,162400,148259764,1625,1625,1625,1625,0
20230718,162300,148259764,1625,1625,1625,1625,0
20230718,162200,148259764,1625,1625,1625,1625,0
20230718,162100,148259764,1625,1625,1625,1625,0
20230718,162000,148259764,1625,1625,1625,1625,0
20230718,161900,148259764,1625,1625,1625,1625,0
20230718,161800,148259764,1625,1625,1625,1625,0
20230718,161700,148259764,1625,1625,1625,1625,0
20230718,161600,148259764,1625,1625,1625,1625,0
20230718,161500,148259764,1625,1625,1625,1625,3220
20230718,161400,148259764,1625,1625,1625,1625,0
20230718,161300,148259764,1625,1625,1625,1625,0
20230718,161200,148259764,1625,1625,1625,1625,0
20230718,161100,148259764,1625,1625,1625,1625,0
20230718,161000,148259764,1625,1625,1625,1625,0
20230718,160900,148259764,1625,1625,1625,1625,0
20230718,160800,148259764,1625,1625,1625,1625,0
20230718,160700,148259764,1625,1625,1625,1625,0
20230718,160600,148259764,1625,1625,1625,1625,0
20230718,160500,148259764,1625,1625,1625,1625,0
20230718,160400,148259764,1625,1625,1625,1625,0
20230718,160300,148259764,1625,1625,1625,1625,0
20230718,160200,148259764,1625,1625,1625,1625,0
20230718,160100,148259764,1625,1625,1625,1625,0
20230718,160000,148259764,1625,1625,1625,1625,0
20230718,155900,148259764,1625,1625,1625,1625,0
20230718,155800,148259764,1625,1625,1625,1625,0
20230718,155700,148259764,1625,1625,1625,1625,0
20230718,155600,148259764,1625,1625,1625,1625,0
20230718,155500,148259764,1625,1625,1625,1625,0
20230718,155400,148259764,1625,1625,1625,1625,0
20230718,155300,148259764,1625,1625,1625,1625,0
20230718,155200,148259764,1625,1625,1625,1625,0
20230718,155100,148259764,1625,1625,1625,1625,0
20230718,155000,148259764,1625,1625,1625,1625,0
20230718,154900,148259764,1625,1625,1625,1625,0
20230718,154800,148259764,1625,1625,1625,1625,0
20230718,154700,148259764,1625,1625,1625,1625,0
20230718,154600,148259764,1625,1625,1625,1625,0
20230718,154500,148259764,1625,1625,1625,1625,3220
20230718,154400,148259764,1625,1625,1625,1625,0
20230718,154300,148259764,1625,1625,1625,1625,0
20230718,154200,148259764,1625,1625,1625,1625,0
20230718,154100,148259764,1625,1625,1625,1625,0
20230718,154000,148259764,1625,1625,1625,1625,0
20230718,153900,148259764,1625,1625,1625,1625,0
20230718,153800,148259764,1625,1625,1625,1625,0
20230718,153700,148259764,1625,1625,1625,1625,0
20230718,153600,148259764,1625,1625,1625,1625,0
20230718,153500,148259764,1625,1625,1625,1625,0
20230718,153400,148259764,1625,1625,1625,1625,0
20230718,153300,148259764,1625,1625,1625,1625,0
20230718,153200,148259764,1625,1625,1625,1625,0
20230718,153100,148259764,1625,1625,1625,1625,0
20230718,153000,148259764,1625,1625,1625,1625,3220
20230718,152900,143027264,1627,1627,1627,1627,0
20230718,152800,143027264,1627,1627,1627,1627,0
20230718,152700,143027264,1627,1627,1627,1627,0
20230718,152600,143027264,1627,1627,1627,1627,0
20230718,152500,143027264,1627,1627,1627,1627,0
20230718,152400,143027264,1627,1627,1627,1627,0
20230718,152300,143027264,1627,1627,1627,1627,0
20230718,152200,143027264,1627,1627,1627,1627,0
20230718,152100,143027264,1627,1627,1627,1627,0
20230718,152000,143027264,1627,1627,1627,1627,0
20230718,151900,143027264,1627,1620,1627,1620,100
20230718,151800,142864810,1621,1621,1621,1621,1
20230718,151700,142863189,1627,1627,1627,1627,0
20230718,151600,142863189,1627,1621,1627,1621,100
20230718,151500,142700795,1609,1609,1609,1609,0
20230718,151400,142700795,1609,1609,1609,1609,381
20230718,151300,142087766,1628,1628,1628,1628,0
20230718,151200,142087766,1628,1628,1628,1628,0
20230718,151100,142087766,1628,1628,1628,1628,0
20230718,151000,142087766,1628,1626,1628,1626,50
20230718,150900,142006421,1628,1628,1628,1628,0
20230718,150800,142006421,1628,1628,1628,1628,0
20230718,150700,142006421,1628,1628,1628,1628,0
20230718,150600,142006421,1628,1628,1628,1628,1
20230718,150500,142004793,1608,1608,1608,1608,0
20230718,150400,142004793,1608,1608,1608,1608,0
20230718,150300,142004793,1608,1609,1609,1608,1000
20230718,150200,140396768,1629,1629,1629,1629,0
20230718,150100,140396768,1629,1629,1629,1629,0
20230718,150000,140396768,1629,1629,1629,1629,0
20230718,145900,140396768,1629,1628,1629,1627,132
20230718,145800,140181757,1629,1629,1629,1629,0
20230718,145700,140181757,1629,1629,1629,1629,0
20230718,145600,140181757,1629,1629,1629,1629,0
20230718,145500,140181757,1629,1629,1629,1629,0
20230718,145400,140181757,1629,1629,1629,1629,0
20230718,145300,140181757,1629,1629,1629,1629,0
20230718,145200,140181757,1629,1629,1629,1629,0
20230718,145100,140181757,1629,1627,1629,1627,20
20230718,145000,140149192,1628,1627,1628,1627,30
20230718,144900,140100372,1610,1610,1610,1610,0
20230718,144800,140100372,1610,1612,1612,1610,479
20230718,144700,139329068,1618,1618,1618,1618,0
20230718,144600,139329068,1618,1629,1629,1618,621
20230718,144500,138323169,1629,1629,1629,1629,0
20230718,144400,138323169,1629,1629,1629,1629,0
20230718,144300,138323169,1629,1629,1629,1629,0
20230718,144200,138323169,1629,1629,1629,1629,0
20230718,144100,138323169,1629,1629,1629,1629,0
20230718,144000,138323169,1629,1629,1629,1629,0
20230718,143900,138323169,1629,1629,1629,1629,1
20230718,143800,138321540,1619,1620,1620,1619,64
20230718,143700,138217901,1630,1630,1630,1630,0
20230718,143600,138217901,1630,1630,1630,1630,0
20230718,143500,138217901,1630,1630,1630,1630,0
20230718,143400,138217901,1630,1630,1630,1630,0
20230718,143300,138217901,1630,1630,1630,1630,0
20230718,143200,138217901,1630,1630,1630,1630,0
20230718,143100,138217901,1630,1630,1630,1630,0
20230718,143000,138217901,1630,1630,1630,1630,0
20230718,142900,138217901,1630,1630,1630,1630,0
20230718,142800,138217901,1630,1630,1630,1630,0
20230718,142700,138217901,1630,1630,1630,1630,0
20230718,142600,138217901,1630,1630,1630,1630,0
20230718,142500,138217901,1630,1630,1630,1630,0
20230718,142400,138217901,1630,1630,1630,1630,0
20230718,142300,138217901,1630,1630,1630,1630,0
20230718,142200,138217901,1630,1630,1630,1630,0
20230718,142100,138217901,1630,1630,1630,1630,0
20230718,142000,138217901,1630,1630,1630,1630,0
20230718,141900,138217901,1630,1612,1630,1612,100
20230718,141800,138055117,1612,1612,1612,1612,0
20230718,141700,138055117,1612,1612,1612,1612,17
20230718,141600,138027713,1612,1612,1612,1612,4
20230718,141500,138021265,1612,1612,1612,1612,35
20230718,141400,137964845,1610,1612,1612,1610,97
20230718,141300,137808539,1612,1620,1620,1612,874
20230718,141200,136399643,1612,1620,1620,1612,1000
20230718,141100,134784743,1620,1620,1620,1620,618
20230718,141000,133783583,1620,1620,1620,1620,0
20230718,140900,133783583,1620,1620,1620,1620,0
20230718,140800,133783583,1620,1620,1620,1620,0
20230718,140700,133783583,1620,1620,1620,1620,0
20230718,140600,133783583,1620,1620,1620,1620,0
20230718,140500,133783583,1620,1620,1620,1620,0
20230718,140400,133783583,1620,1620,1620,1620,305
20230718,140300,133289483,1625,1625,1625,1625,0
20230718,140200,133289483,1625,1625,1625,1625,0
20230718,140100,133289483,1625,1625,1625,1625,0
20230718,140000,133289483,1625,1625,1625,1625,0
20230718,135900,133289483,1625,1625,1625,1625,1
20230718,135800,133287858,1613,1613,1613,1613,10
20230718,135700,133271728,1613,1613,1613,1613,0
20230718,135600,133271728,1613,1613,1613,1613,1150
20230718,135500,131416778,1620,1620,1620,1620,1000
20230718,135400,129796778,1628,1628,1628,1628,0
20230718,135300,129796778,1628,1628,1628,1628,0
20230718,135200,129796778,1628,1628,1628,1628,10
20230718,135100,129780498,1613,1613,1613,1613,0
20230718,135000,129780498,1613,1613,1613,1613,0
20230718,134900,129780498,1613,1616,1616,1613,1401
20230718,134800,127518358,1630,1630,1630,1630,0
20230718,134700,127518358,1630,1630,1630,1630,0
20230718,134600,127518358,1630,1630,1630,1630,0
20230718,134500,127518358,1630,1630,1630,1630,0
20230718,134400,127518358,1630,1618,1630,1615,470
20230718,134300,126757829,1630,1630,1630,1630,0
20230718,134200,126757829,1630,1630,1630,1630,0
20230718,134100,126757829,1630,1630,1630,1630,0
20230718,134000,126757829,1630,1630,1630,1630,0
20230718,133900,126757829,1630,1630,1630,1630,0
20230718,133800,126757829,1630,1630,1630,1630,551
20230718,133700,125859699,1630,1630,1630,1630,1400
20230718,133600,123577699,1630,1630,1630,1630,0
20230718,133500,123577699,1630,1630,1630,1630,0
20230718,133400,123577699,1630,1630,1630,1630,0
20230718,133300,123577699,1630,1630,1630,1630,10
20230718,133200,123561399,1620,1620,1620,1620,0
20230718,133100,123561399,1620,1620,1620,1620,2
20230718,133000,123558159,1620,1627,1627,1620,148
20230718,132900,123318361,1632,1632,1632,1632,0
20230718,132800,123318361,1632,1632,1632,1632,0
20230718,132700,123318361,1632,1632,1632,1632,0
20230718,132600,123318361,1632,1632,1632,1632,0
20230718,132500,123318361,1632,1632,1632,1632,0
20230718,132400,123318361,1632,1632,1632,1632,0
20230718,132300,123318361,1632,1632,1632,1632,0
20230718,132200,123318361,1632,1632,1632,1632,0
20230718,132100,123318361,1632,1632,1632,1632,10
20230718,132000,123302041,1620,1620,1620,1620,0
20230718,131900,123302041,1620,1620,1620,1620,286
20230718,131800,122838721,1620,1629,1629,1620,2500
20230718,131700,118788065,1636,1636,1636,1636,0
20230718,131600,118788065,1636,1636,1636,1636,0
20230718,131500,118788065,1636,1636,1636,1636,0
20230718,131400,118788065,1636,1636,1636,1636,0
20230718,131300,118788065,1636,1636,1636,1636,0
20230718,131200,118788065,1636,1636,1636,1636,0
20230718,131100,118788065,1636,1636,1636,1636,0
20230718,131000,118788065,1636,1636,1636,1636,0
20230718,130900,118788065,1636,1636,1636,1636,1
20230718,130800,118786429,1630,1630,1630,1630,0
20230718,130700,118786429,1630,1630,1630,1630,2
20230718,130600,118783169,1630,1630,1630,1630,138
20230718,130500,118558229,1630,1630,1630,1630,0
20230718,130400,118558229,1630,1637,1637,1630,418
20230718,130300,117876581,1637,1638,1638,1637,31
20230718,130200,117825833,1639,1639,1639,1639,1
20230718,130100,117824194,1640,1633,1640,1633,1000
20230718,130000,116190437,1633,1633,1633,1633,0
20230718,125900,116190437,1633,1633,1633,1633,0
20230718,125800,116190437,1633,1630,1633,1630,505
20230718,125700,115366657,1625,1625,1625,1625,0
20230718,125600,115366657,1625,1625,1625,1625,0
20230718,125500,115366657,1625,1623,1625,1623,1281
20230718,125400,113286460,1623,1623,1623,1623,0
20230718,125300,113286460,1623,1623,1623,1623,23
20230718,125200,113249131,1623,1623,1623,1623,0
20230718,125100,113249131,1623,1623,1623,1623,0
20230718,125000,113249131,1623,1623,1623,1623,0
20230718,124900,113249131,1623,1623,1623,1623,0
20230718,124800,113249131,1623,1623,1623,1623,10
20230718,124700,113232901,1614,1614,1614,1614,15
20230718,124600,113208691,1612,1615,1615,1612,2021
20230718,124500,109950780,1614,1614,1614,1614,0
20230718,124400,109950780,1614,1614,1614,1614,5
20230718,124300,109942710,1623,1623,1623,1623,530
20230718,124200,109082520,1623,1623,1623,1623,0
20230718,124100,109082520,1623,1623,1623,1623,10
20230718,124000,109066290,1623,1622,1623,1622,150
20230718,123900,108822860,1610,1610,1610,1610,0
20230718,123800,108822860,1610,1620,1620,1610,1519
20230718,123700,106368780,1620,1620,1620,1620,213
20230718,123600,106023720,1620,1620,1620,1620,1
20230718,123500,106022100,1620,1622,1622,1620,670
20230718,123400,104936566,1624,1624,1624,1624,0
20230718,123300,104936566,1624,1624,1624,1624,500
20230718,123200,104124566,1623,1620,1623,1620,2645
20230718,123100,99838871,1620,1620,1620,1620,358
20230718,123000,99258911,1620,1617,1620,1617,7583
20230718,122900,86976640,1619,1610,1619,1610,2000
20230718,122800,83743656,1618,1618,1618,1618,0
20230718,122700,83743656,1618,1601,1618,1601,130
20230718,122600,83535359,1598,1601,1601,1598,239
20230718,122500,83153434,1601,1601,1601,1601,14
20230718,122400,83131020,1601,1601,1601,1601,15
20230718,122300,83107005,1601,1602,1602,1598,370
20230718,122200,82515679,1620,1620,1620,1620,0
20230718,122100,82515679,1620,1620,1620,1620,1
20230718,122000,82514059,1619,1619,1619,1619,0
20230718,121900,82514059,1619,1619,1619,1619,0
20230718,121800,82514059,1619,1619,1619,1619,20
20230718,121700,82481679,1619,1619,1619,1619,0
20230718,121600,82481679,1619,1619,1619,1619,1
20230718,121500,82480060,1602,1602,1602,1602,0
20230718,121400,82480060,1602,1602,1602,1602,18
20230718,121300,82451224,1602,1619,1619,1602,9
20230718,121200,82436670,1619,1619,1619,1619,12
20230718,121100,82417242,1619,1619,1619,1619,0
20230718,121000,82417242,1619,1619,1619,1619,0
20230718,120900,82417242,1619,1619,1619,1619,0
20230718,120800,82417242,1619,1619,1619,1619,0
20230718,120700,82417242,1619,1616,1619,1616,100
20230718,120600,82255441,1615,1601,1615,1601,2
20230718,120500,82252225,1601,1601,1601,1601,0
20230718,120400,82252225,1601,1601,1601,1601,45
20230718,120300,82180180,1623,1602,1623,1602,10
20230718,120200,82164118,1602,1602,1602,1602,4
20230718,120100,82157710,1602,1603,1603,1602,3
20230718,120000,82152902,1602,1603,1603,1602,39
20230718,115900,82090400,1624,1623,1624,1623,11
20230718,115800,82072542,1601,1601,1601,1601,0
20230718,115700,82072542,1601,1623,1623,1601,26
20230718,115600,82030580,1623,1623,1623,1623,11
20230718,115500,82012727,1624,1599,1624,1599,12
20230718,115400,81993514,1624,1623,1624,1623,171
20230718,115300,81715814,1623,1603,1623,1602,1487
20230718,115200,79333406,1624,1605,1624,1605,22
20230718,115100,79297897,1623,1623,1623,1623,30
20230718,115000,79249207,1624,1624,1624,1624,1
20230718,114900,79247583,1625,1625,1625,1625,0
20230718,114800,79247583,1625,1603,1625,1603,300
20230718,114700,78760105,1625,1621,1625,1620,76
20230718,114600,78636924,1620,1620,1620,1620,181
20230718,114500,78343704,1620,1620,1620,1620,11
20230718,114400,78325884,1620,1620,1620,1620,0
20230718,114300,78325884,1620,1620,1620,1620,0
20230718,114200,78325884,1620,1620,1620,1620,0
20230718,114100,78325884,1620,1620,1620,1620,0
20230718,114000,78325884,1620,1620,1620,1620,0
20230718,113900,78325884,1620,1620,1620,1620,0
20230718,113800,78325884,1620,1620,1620,1620,1
20230718,113700,78324264,1620,1620,1620,1620,5
20230718,113600,78316164,1620,1608,1620,1608,3111
20230718,113500,73310897,1608,1608,1608,1608,200
20230718,113400,72989297,1609,1609,1609,1609,0
20230718,113300,72989297,1609,1609,1609,1609,0
20230718,113200,72989297,1609,1609,1609,1609,0
20230718,113100,72989297,1609,1609,1609,1609,0
20230718,113000,72989297,1609,1609,1609,1609,0
20230718,112900,72989297,1609,1609,1609,1609,4
20230718,112800,72982861,1609,1609,1609,1609,0
20230718,112700,72982861,1609,1609,1609,1609,0
20230718,112600,72982861,1609,1609,1609,1609,0
20230718,112500,72982861,1609,1609,1609,1609,0
20230718,112400,72982861,1609,1609,1609,1609,0
20230718,112300,72982861,1609,1609,1609,1609,0
20230718,112200,72982861,1609,1609,1609,1609,242
20230718,112100,72593483,1609,1609,1609,1609,0
20230718,112000,72593483,1609,1609,1609,1609,0
20230718,111900,72593483,1609,1609,1609,1609,0
20230718,111800,72593483,1609,1608,1609,1608,300
20230718,111700,72110824,1608,1608,1608,1608,0
20230718,111600,72110824,1608,1608,1608,1608,0
20230718,111500,72110824,1608,1608,1608,1608,0
20230718,111400,72110824,1608,1608,1608,1608,0
20230718,111300,72110824,1608,1607,1608,1607,50
20230718,111200,72030449,1608,1608,1608,1608,0
20230718,111100,72030449,1608,1608,1608,1608,0
20230718,111000,72030449,1608,1608,1608,1608,0
20230718,110900,72030449,1608,1608,1608,1608,0
20230718,110800,72030449,1608,1608,1608,1608,0
20230718,110700,72030449,1608,1608,1608,1608,0
20230718,110600,72030449,1608,1608,1608,1608,0
20230718,110500,72030449,1608,1608,1608,1608,5
20230718,110400,72022409,1608,1604,1608,1604,5
20230718,110300,72014379,1581,1581,1581,1581,0
20230718,110200,72014379,1581,1581,1581,1581,0
20230718,110100,72014379,1581,1581,1581,1581,0
20230718,110000,72014379,1581,1581,1581,1581,0
20230718,105900,72014379,1581,1581,1581,1581,0
20230718,105800,72014379,1581,1581,1581,1581,683
20230718,105700,70934556,1581,1581,1581,1581,10
20230718,105600,70918746,1578,1578,1578,1578,0
20230718,105500,70918746,1578,1580,1581,1578,11
20230718,105400,70901361,1578,1580,1580,1578,42
20230718,105300,70835003,1579,1579,1579,1579,0
20230718,105200,70835003,1579,1579,1579,1579,0
20230718,105100,70835003,1579,1579,1579,1579,1
20230718,105000,70833424,1578,1578,1578,1578,7
20230718,104900,70822378,1578,1578,1578,1578,7
20230718,104800,70811332,1578,1580,1580,1578,185
20230718,104700,70519042,1580,1580,1580,1580,0
20230718,104600,70519042,1580,1578,1580,1578,2
20230718,104500,70515884,1578,1578,1578,1578,9
20230718,104400,70501682,1580,1579,1580,1579,20
20230718,104300,70470091,1580,1579,1580,1579,243
20230718,104200,70086332,1579,1579,1579,1579,1
20230718,104100,70084753,1578,1578,1578,1578,0
20230718,104000,70084753,1578,1578,1578,1578,6
20230718,103900,70075285,1578,1578,1578,1578,0
20230718,103800,70075285,1578,1578,1578,1578,0
20230718,103700,70075285,1578,1578,1578,1578,5
20230718,103600,70067395,1578,1578,1578,1578,6
20230718,103500,70057927,1579,1579,1579,1579,27
20230718,103400,70015294,1579,1579,1579,1579,429
20230718,103300,69337903,1580,1579,1580,1579,3
20230718,103200,69333165,1579,1579,1579,1579,2
20230718,103100,69330007,1580,1579,1580,1579,68
20230718,103000,69222634,1579,1579,1579,1579,1
20230718,102900,69221055,1582,1582,1582,1582,0
20230718,102800,69221055,1582,1582,1582,1582,0
20230718,102700,69221055,1582,1582,1582,1582,0
20230718,102600,69221055,1582,1582,1582,1582,0
20230718,102500,69221055,1582,1582,1582,1582,1
20230718,102400,69219473,1573,1582,1582,1573,15
20230718,102300,69195788,1582,1585,1585,1582,1032
20230718,102200,67563134,1585,1585,1585,1585,5
20230718,102100,67555209,1585,1585,1585,1585,1
20230718,102000,67553624,1582,1583,1583,1581,6
20230718,101900,67544132,1587,1587,1587,1587,1
20230718,101800,67542545,1572,1572,1587,1571,1764
20230718,101700,64770180,1574,1579,1579,1574,12
20230718,101600,64751262,1589,1589,1589,1589,0
20230718,101500,64751262,1589,1589,1589,1589,314
20230718,101400,64252316,1589,1589,1589,1589,0
20230718,101300,64252316,1589,1589,1589,1589,0
20230718,101200,64252316,1589,1589,1589,1589,0
20230718,101100,64252316,1589,1589,1589,1589,0
20230718,101000,64252316,1589,1589,1589,1589,0
20230718,100900,64252316,1589,1575,1589,1575,410
20230718,100800,63606426,1575,1589,1589,1575,510
20230718,100700,62803036,1572,1572,1589,1572,1101
20230718,100600,61072247,1597,1597,1597,1597,0
20230718,100500,61072247,1597,1597,1597,1597,0
20230718,100400,61072247,1597,1597,1597,1597,0
20230718,100300,61072247,1597,1597,1597,1597,0
20230718,100200,61072247,1597,1597,1597,1597,0
20230718,100100,61072247,1597,1597,1597,1597,1
20230718,100000,61070650,1588,1588,1588,1588,0
20230718,095900,61070650,1588,1588,1588,1588,1
20230718,095800,61069062,1570,1570,1570,1570,0
20230718,095700,61069062,1570,1570,1570,1570,0
20230718,095600,61069062,1570,1570,1570,1570,0
20230718,095500,61069062,1570,1574,1574,1570,6000
20230718,095400,51647911,1575,1575,1575,1575,0
20230718,095300,51647911,1575,1575,1575,1575,1226
20230718,095200,49716961,1579,1576,1579,1576,1263
20230718,095100,47724131,1575,1575,1575,1575,4
20230718,095000,47717831,1577,1577,1577,1577,1
20230718,094900,47716254,1570,1570,1570,1570,0
20230718,094800,47716254,1570,1570,1570,1570,140
20230718,094700,47496454,1570,1579,1579,1570,3093
20230718,094600,42639150,1573,1579,1579,1573,1000
20230718,094500,41065091,1580,1588,1588,1580,2287
20230718,094400,37451551,1580,1585,1585,1580,13
20230718,094300,37430961,1588,1588,1588,1588,0
20230718,094200,37430961,1588,1584,1588,1584,20
20230718,094100,37399249,1584,1584,1584,1584,20
20230718,094000,37367569,1584,1584,1584,1584,20
20230718,093900,37335889,1588,1588,1588,1588,10
20230718,093800,37320009,1578,1574,1578,1574,1433
20230718,093700,35061984,1575,1577,1577,1575,2017
20230718,093600,31883208,1577,1580,1580,1577,1328
20230718,093500,29786198,1580,1596,1596,1580,5075
20230718,093400,21764917,1581,1596,1597,1581,2211
20230718,093300,18267415,1596,1590,1596,1590,19
20230718,093200,18237199,1590,1590,1590,1590,15
20230718,093100,18213349,1590,1590,1590,1590,0
20230718,093000,18213349,1590,1590,1590,1590,46
20230718,092900,18140209,1598,1598,1598,1598,0
20230718,092800,18140209,1598,1598,1598,1598,0
20230718,092700,18140209,1598,1598,1598,1598,0
20230718,092600,18140209,1598,1591,1598,1590,949
20230718,092500,16631216,1591,1592,1592,1591,1204
20230718,092400,14715450,1593,1595,1596,1593,417
20230718,092300,14050241,1596,1601,1601,1596,12
20230718,092200,14031047,1601,1601,1602,1601,1093
20230718,092100,12280153,1595,1595,1595,1595,0
20230718,092000,12280153,1595,1601,1603,1595,1854
20230718,091900,9313293,1607,1607,1607,1607,0
20230718,091800,9313293,1607,1607,1607,1607,1
20230718,091700,9311686,1601,1601,1601,1601,300
20230718,091600,8831386,1601,1601,1601,1601,1000
20230718,091500,7230386,1601,1607,1607,1601,1179
20230718,091400,5342467,1608,1608,1608,1608,0
20230718,091300,5342467,1608,1608,1608,1608,0
20230718,091200,5342467,1608,1608,1608,1608,1
20230718,091100,5340859,1607,1604,1607,1604,8
20230718,091000,5328009,1601,1601,1601,1601,1
20230718,090900,5326408,1601,1601,1601,1601,1016
20230718,090800,3699792,1600,1600,1600,1600,0
20230718,090700,3699792,1600,1600,1600,1600,38
20230718,090600,3638992,1590,1585,1590,1585,33
20230718,090500,3586532,1610,1610,1610,1610,65
20230718,090400,3481882,1610,1600,1610,1573,123
20230718,090300,3287110,1610,1610,1610,1610,212
20230718,090200,2945790,1611,1608,1615,1608,1483
20230718,090100,556237,1609,1609,1609,1609,1
20230718,090000,554628,1600,1676,1676,1600,340