KissMeData/052220/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,192600,275165440,3240,3240,3240,3240,2302
20230718,192500,275165440,3240,3240,3240,3240,0
20230718,192400,275165440,3240,3240,3240,3240,0
20230718,192300,275165440,3240,3240,3240,3240,0
20230718,192200,275165440,3240,3240,3240,3240,0
20230718,192100,275165440,3240,3240,3240,3240,0
20230718,192000,275165440,3240,3240,3240,3240,0
20230718,191900,275165440,3240,3240,3240,3240,0
20230718,191800,275165440,3240,3240,3240,3240,0
20230718,191700,275165440,3240,3240,3240,3240,0
20230718,191600,275165440,3240,3240,3240,3240,0
20230718,191500,275165440,3240,3240,3240,3240,0
20230718,191400,275165440,3240,3240,3240,3240,0
20230718,191300,275165440,3240,3240,3240,3240,0
20230718,191200,275165440,3240,3240,3240,3240,0
20230718,191100,275165440,3240,3240,3240,3240,0
20230718,191000,275165440,3240,3240,3240,3240,0
20230718,190900,275165440,3240,3240,3240,3240,0
20230718,190800,275165440,3240,3240,3240,3240,0
20230718,190700,275165440,3240,3240,3240,3240,0
20230718,190600,275165440,3240,3240,3240,3240,0
20230718,190500,275165440,3240,3240,3240,3240,0
20230718,190400,275165440,3240,3240,3240,3240,0
20230718,190300,275165440,3240,3240,3240,3240,0
20230718,190200,275165440,3240,3240,3240,3240,0
20230718,190100,275165440,3240,3240,3240,3240,0
20230718,190000,275165440,3240,3240,3240,3240,0
20230718,185900,275165440,3240,3240,3240,3240,0
20230718,185800,275165440,3240,3240,3240,3240,0
20230718,185700,275165440,3240,3240,3240,3240,0
20230718,185600,275165440,3240,3240,3240,3240,2302
20230718,185500,275165440,3240,3240,3240,3240,0
20230718,185400,275165440,3240,3240,3240,3240,0
20230718,185300,275165440,3240,3240,3240,3240,0
20230718,185200,275165440,3240,3240,3240,3240,0
20230718,185100,275165440,3240,3240,3240,3240,0
20230718,185000,275165440,3240,3240,3240,3240,0
20230718,184900,275165440,3240,3240,3240,3240,0
20230718,184800,275165440,3240,3240,3240,3240,0
20230718,184700,275165440,3240,3240,3240,3240,0
20230718,184600,275165440,3240,3240,3240,3240,0
20230718,184500,275165440,3240,3240,3240,3240,0
20230718,184400,275165440,3240,3240,3240,3240,0
20230718,184300,275165440,3240,3240,3240,3240,0
20230718,184200,275165440,3240,3240,3240,3240,0
20230718,184100,275165440,3240,3240,3240,3240,0
20230718,184000,275165440,3240,3240,3240,3240,0
20230718,183900,275165440,3240,3240,3240,3240,0
20230718,183800,275165440,3240,3240,3240,3240,0
20230718,183700,275165440,3240,3240,3240,3240,0
20230718,183600,275165440,3240,3240,3240,3240,0
20230718,183500,275165440,3240,3240,3240,3240,0
20230718,183400,275165440,3240,3240,3240,3240,0
20230718,183300,275165440,3240,3240,3240,3240,0
20230718,183200,275165440,3240,3240,3240,3240,0
20230718,183100,275165440,3240,3240,3240,3240,0
20230718,183000,275165440,3240,3240,3240,3240,0
20230718,182900,275165440,3240,3240,3240,3240,0
20230718,182800,275165440,3240,3240,3240,3240,0
20230718,182700,275165440,3240,3240,3240,3240,0
20230718,182600,275165440,3240,3240,3240,3240,2302
20230718,182500,275165440,3240,3240,3240,3240,0
20230718,182400,275165440,3240,3240,3240,3240,0
20230718,182300,275165440,3240,3240,3240,3240,0
20230718,182200,275165440,3240,3240,3240,3240,0
20230718,182100,275165440,3240,3240,3240,3240,0
20230718,182000,275165440,3240,3240,3240,3240,0
20230718,181900,275165440,3240,3240,3240,3240,0
20230718,181800,275165440,3240,3240,3240,3240,0
20230718,181700,275165440,3240,3240,3240,3240,0
20230718,181600,275165440,3240,3240,3240,3240,0
20230718,181500,275165440,3240,3240,3240,3240,0
20230718,181400,275165440,3240,3240,3240,3240,0
20230718,181300,275165440,3240,3240,3240,3240,0
20230718,181200,275165440,3240,3240,3240,3240,0
20230718,181100,275165440,3240,3240,3240,3240,0
20230718,181000,275165440,3240,3240,3240,3240,0
20230718,180900,275165440,3240,3240,3240,3240,0
20230718,180800,275165440,3240,3240,3240,3240,0
20230718,180700,275165440,3240,3240,3240,3240,0
20230718,180600,275165440,3240,3240,3240,3240,0
20230718,180500,275165440,3240,3240,3240,3240,0
20230718,180400,275165440,3240,3240,3240,3240,0
20230718,180300,275165440,3240,3240,3240,3240,0
20230718,180200,275165440,3240,3240,3240,3240,0
20230718,180100,275165440,3240,3240,3240,3240,0
20230718,180000,275165440,3240,3240,3240,3240,0
20230718,175900,275165440,3240,3240,3240,3240,0
20230718,175800,275165440,3240,3240,3240,3240,0
20230718,175700,275165440,3240,3240,3240,3240,0
20230718,175600,275165440,3240,3240,3240,3240,2302
20230718,175500,275165440,3240,3240,3240,3240,0
20230718,175400,275165440,3240,3240,3240,3240,0
20230718,175300,275165440,3240,3240,3240,3240,0
20230718,175200,275165440,3240,3240,3240,3240,0
20230718,175100,275165440,3240,3240,3240,3240,0
20230718,175000,275165440,3240,3240,3240,3240,0
20230718,174900,275165440,3240,3240,3240,3240,0
20230718,174800,275165440,3240,3240,3240,3240,0
20230718,174700,275165440,3240,3240,3240,3240,0
20230718,174600,275165440,3240,3240,3240,3240,0
20230718,174500,275165440,3240,3240,3240,3240,0
20230718,174400,275165440,3240,3240,3240,3240,0
20230718,174300,275165440,3240,3240,3240,3240,0
20230718,174200,275165440,3240,3240,3240,3240,0
20230718,174100,275165440,3240,3240,3240,3240,0
20230718,174000,275165440,3240,3240,3240,3240,0
20230718,173900,275165440,3240,3240,3240,3240,0
20230718,173800,275165440,3240,3240,3240,3240,0
20230718,173700,275165440,3240,3240,3240,3240,0
20230718,173600,275165440,3240,3240,3240,3240,0
20230718,173500,275165440,3240,3240,3240,3240,0
20230718,173400,275165440,3240,3240,3240,3240,0
20230718,173300,275165440,3240,3240,3240,3240,0
20230718,173200,275165440,3240,3240,3240,3240,0
20230718,173100,275165440,3240,3240,3240,3240,0
20230718,173000,275165440,3240,3240,3240,3240,0
20230718,172900,275165440,3240,3240,3240,3240,0
20230718,172800,275165440,3240,3240,3240,3240,0
20230718,172700,275165440,3240,3240,3240,3240,0
20230718,172600,275165440,3240,3240,3240,3240,2302
20230718,172500,275165440,3240,3240,3240,3240,0
20230718,172400,275165440,3240,3240,3240,3240,0
20230718,172300,275165440,3240,3240,3240,3240,0
20230718,172200,275165440,3240,3240,3240,3240,0
20230718,172100,275165440,3240,3240,3240,3240,0
20230718,172000,275165440,3240,3240,3240,3240,0
20230718,171900,275165440,3240,3240,3240,3240,0
20230718,171800,275165440,3240,3240,3240,3240,0
20230718,171700,275165440,3240,3240,3240,3240,0
20230718,171600,275165440,3240,3240,3240,3240,0
20230718,171500,275165440,3240,3240,3240,3240,0
20230718,171400,275165440,3240,3240,3240,3240,0
20230718,171300,275165440,3240,3240,3240,3240,0
20230718,171200,275165440,3240,3240,3240,3240,0
20230718,171100,275165440,3240,3240,3240,3240,0
20230718,171000,275165440,3240,3240,3240,3240,0
20230718,170900,275165440,3240,3240,3240,3240,0
20230718,170800,275165440,3240,3240,3240,3240,0
20230718,170700,275165440,3240,3240,3240,3240,0
20230718,170600,275165440,3240,3240,3240,3240,0
20230718,170500,275165440,3240,3240,3240,3240,0
20230718,170400,275165440,3240,3240,3240,3240,0
20230718,170300,275165440,3240,3240,3240,3240,0
20230718,170200,275165440,3240,3240,3240,3240,0
20230718,170100,275165440,3240,3240,3240,3240,0
20230718,170000,275165440,3240,3240,3240,3240,0
20230718,165900,275165440,3240,3240,3240,3240,0
20230718,165800,275165440,3240,3240,3240,3240,0
20230718,165700,275165440,3240,3240,3240,3240,0
20230718,165600,275165440,3240,3240,3240,3240,2302
20230718,165500,275165440,3240,3240,3240,3240,0
20230718,165400,275165440,3240,3240,3240,3240,0
20230718,165300,275165440,3240,3240,3240,3240,0
20230718,165200,275165440,3240,3240,3240,3240,0
20230718,165100,275165440,3240,3240,3240,3240,0
20230718,165000,275165440,3240,3240,3240,3240,0
20230718,164900,275165440,3240,3240,3240,3240,0
20230718,164800,275165440,3240,3240,3240,3240,0
20230718,164700,275165440,3240,3240,3240,3240,0
20230718,164600,275165440,3240,3240,3240,3240,0
20230718,164500,275165440,3240,3240,3240,3240,0
20230718,164400,275165440,3240,3240,3240,3240,0
20230718,164300,275165440,3240,3240,3240,3240,0
20230718,164200,275165440,3240,3240,3240,3240,0
20230718,164100,275165440,3240,3240,3240,3240,0
20230718,164000,275165440,3240,3240,3240,3240,0
20230718,163900,275165440,3240,3240,3240,3240,0
20230718,163800,275165440,3240,3240,3240,3240,0
20230718,163700,275165440,3240,3240,3240,3240,0
20230718,163600,275165440,3240,3240,3240,3240,0
20230718,163500,275165440,3240,3240,3240,3240,0
20230718,163400,275165440,3240,3240,3240,3240,0
20230718,163300,275165440,3240,3240,3240,3240,0
20230718,163200,275165440,3240,3240,3240,3240,0
20230718,163100,275165440,3240,3240,3240,3240,0
20230718,163000,275165440,3240,3240,3240,3240,0
20230718,162900,275165440,3240,3240,3240,3240,0
20230718,162800,275165440,3240,3240,3240,3240,0
20230718,162700,275165440,3240,3240,3240,3240,0
20230718,162600,275165440,3240,3240,3240,3240,2302
20230718,162500,275165440,3240,3240,3240,3240,0
20230718,162400,275165440,3240,3240,3240,3240,0
20230718,162300,275165440,3240,3240,3240,3240,0
20230718,162200,275165440,3240,3240,3240,3240,0
20230718,162100,275165440,3240,3240,3240,3240,0
20230718,162000,275165440,3240,3240,3240,3240,0
20230718,161900,275165440,3240,3240,3240,3240,0
20230718,161800,275165440,3240,3240,3240,3240,0
20230718,161700,275165440,3240,3240,3240,3240,0
20230718,161600,275165440,3240,3240,3240,3240,0
20230718,161500,275165440,3240,3240,3240,3240,0
20230718,161400,275165440,3240,3240,3240,3240,0
20230718,161300,275165440,3240,3240,3240,3240,0
20230718,161200,275165440,3240,3240,3240,3240,0
20230718,161100,275165440,3240,3240,3240,3240,0
20230718,161000,275165440,3240,3240,3240,3240,0
20230718,160900,275165440,3240,3240,3240,3240,0
20230718,160800,275165440,3240,3240,3240,3240,0
20230718,160700,275165440,3240,3240,3240,3240,0
20230718,160600,275165440,3240,3240,3240,3240,0
20230718,160500,275165440,3240,3240,3240,3240,0
20230718,160400,275165440,3240,3240,3240,3240,0
20230718,160300,275165440,3240,3240,3240,3240,0
20230718,160200,275165440,3240,3240,3240,3240,0
20230718,160100,275165440,3240,3240,3240,3240,0
20230718,160000,275165440,3240,3240,3240,3240,0
20230718,155900,275165440,3240,3240,3240,3240,0
20230718,155800,275165440,3240,3240,3240,3240,0
20230718,155700,275165440,3240,3240,3240,3240,0
20230718,155600,275165440,3240,3240,3240,3240,2302
20230718,155500,275165440,3240,3240,3240,3240,0
20230718,155400,275165440,3240,3240,3240,3240,0
20230718,155300,275165440,3240,3240,3240,3240,0
20230718,155200,275165440,3240,3240,3240,3240,0
20230718,155100,275165440,3240,3240,3240,3240,0
20230718,155000,275165440,3240,3240,3240,3240,0
20230718,154900,275165440,3240,3240,3240,3240,0
20230718,154800,275165440,3240,3240,3240,3240,0
20230718,154700,275165440,3240,3240,3240,3240,0
20230718,154600,275165440,3240,3240,3240,3240,0
20230718,154500,275165440,3240,3240,3240,3240,0
20230718,154400,275165440,3240,3240,3240,3240,0
20230718,154300,275165440,3240,3240,3240,3240,0
20230718,154200,275165440,3240,3240,3240,3240,0
20230718,154100,275165440,3240,3240,3240,3240,0
20230718,154000,275165440,3240,3240,3240,3240,0
20230718,153900,275165440,3240,3240,3240,3240,0
20230718,153800,275165440,3240,3240,3240,3240,0
20230718,153700,275165440,3240,3240,3240,3240,0
20230718,153600,275165440,3240,3240,3240,3240,0
20230718,153500,275165440,3240,3240,3240,3240,0
20230718,153400,275165440,3240,3240,3240,3240,0
20230718,153300,275165440,3240,3240,3240,3240,0
20230718,153200,275165440,3240,3240,3240,3240,0
20230718,153100,275165440,3240,3240,3240,3240,0
20230718,153000,275165440,3240,3240,3240,3240,2302
20230718,152900,267706960,3235,3235,3235,3235,0
20230718,152800,267706960,3235,3235,3235,3235,0
20230718,152700,267706960,3235,3235,3235,3235,0
20230718,152600,267706960,3235,3235,3235,3235,0
20230718,152500,267706960,3235,3235,3235,3235,0
20230718,152400,267706960,3235,3235,3235,3235,0
20230718,152300,267706960,3235,3235,3235,3235,0
20230718,152200,267706960,3235,3235,3235,3235,0
20230718,152100,267706960,3235,3235,3235,3235,0
20230718,152000,267706960,3235,3235,3235,3235,0
20230718,151900,267706960,3235,3230,3235,3230,740
20230718,151800,265315805,3230,3230,3230,3230,500
20230718,151700,263700805,3230,3230,3230,3230,70
20230718,151600,263474705,3230,3220,3230,3220,40
20230718,151500,263345895,3225,3225,3225,3225,1
20230718,151400,263342670,3215,3220,3220,3215,900
20230718,151300,260448210,3230,3220,3230,3215,2612
20230718,151200,252012915,3235,3230,3235,3230,74
20230718,151100,251773840,3230,3230,3230,3230,1000
20230718,151000,248543840,3230,3230,3230,3230,1000
20230718,150900,245313840,3215,3230,3230,3215,603
20230718,150800,243366185,3230,3230,3230,3230,250
20230718,150700,242558685,3230,3230,3230,3230,304
20230718,150600,241576765,3215,3215,3215,3215,0
20230718,150500,241576765,3215,3215,3215,3215,1
20230718,150400,241573550,3230,3230,3230,3230,0
20230718,150300,241573550,3230,3215,3230,3215,19
20230718,150200,241512390,3230,3230,3230,3230,0
20230718,150100,241512390,3230,3230,3230,3230,0
20230718,150000,241512390,3230,3230,3230,3230,0
20230718,145900,241512390,3230,3230,3230,3230,0
20230718,145800,241512390,3230,3230,3230,3230,2
20230718,145700,241505930,3230,3230,3230,3230,0
20230718,145600,241505930,3230,3215,3230,3215,3
20230718,145500,241496255,3230,3230,3230,3230,0
20230718,145400,241496255,3230,3230,3230,3230,0
20230718,145300,241496255,3230,3230,3230,3230,0
20230718,145200,241496255,3230,3230,3230,3230,0
20230718,145100,241496255,3230,3230,3230,3230,0
20230718,145000,241496255,3230,3230,3230,3230,2
20230718,144900,241489795,3235,3235,3235,3235,0
20230718,144800,241489795,3235,3235,3235,3235,0
20230718,144700,241489795,3235,3235,3235,3235,22
20230718,144600,241418625,3210,3225,3225,3210,3694
20230718,144500,229536925,3230,3230,3230,3230,0
20230718,144400,229536925,3230,3225,3230,3225,281
20230718,144300,228630690,3225,3225,3225,3225,0
20230718,144200,228630690,3225,3225,3225,3225,0
20230718,144100,228630690,3225,3225,3225,3225,0
20230718,144000,228630690,3225,3225,3225,3225,0
20230718,143900,228630690,3225,3225,3225,3225,0
20230718,143800,228630690,3225,3225,3225,3225,0
20230718,143700,228630690,3225,3225,3225,3225,0
20230718,143600,228630690,3225,3225,3225,3225,1
20230718,143500,228627465,3225,3225,3225,3220,106
20230718,143400,228286115,3225,3225,3225,3225,2
20230718,143300,228279665,3225,3225,3225,3225,0
20230718,143200,228279665,3225,3225,3225,3225,0
20230718,143100,228279665,3225,3225,3225,3225,2
20230718,143000,228273215,3230,3230,3230,3230,4
20230718,142900,228260295,3230,3230,3230,3230,0
20230718,142800,228260295,3230,3230,3230,3230,2
20230718,142700,228253835,3220,3220,3220,3220,1
20230718,142600,228250615,3230,3230,3230,3230,0
20230718,142500,228250615,3230,3230,3230,3230,0
20230718,142400,228250615,3230,3230,3230,3230,4
20230718,142300,228237695,3220,3220,3220,3220,3
20230718,142200,228228035,3220,3220,3220,3220,500
20230718,142100,226618035,3225,3225,3225,3225,0
20230718,142000,226618035,3225,3225,3225,3225,1520
20230718,141900,221716035,3230,3230,3230,3230,0
20230718,141800,221716035,3230,3230,3230,3230,224
20230718,141700,220992515,3235,3235,3235,3235,0
20230718,141600,220992515,3235,3235,3235,3235,0
20230718,141500,220992515,3235,3235,3235,3235,4
20230718,141400,220979575,3230,3230,3230,3230,0
20230718,141300,220979575,3230,3230,3230,3230,0
20230718,141200,220979575,3230,3230,3230,3230,1000
20230718,141100,217749575,3235,3235,3235,3235,15
20230718,141000,217701050,3235,3235,3235,3235,0
20230718,140900,217701050,3235,3235,3235,3235,0
20230718,140800,217701050,3235,3235,3235,3235,4
20230718,140700,217688110,3230,3230,3230,3230,0
20230718,140600,217688110,3230,3230,3230,3230,0
20230718,140500,217688110,3230,3230,3230,3230,1161
20230718,140400,213938080,3230,3230,3230,3230,1768
20230718,140300,208227440,3245,3245,3245,3245,0
20230718,140200,208227440,3245,3245,3245,3245,0
20230718,140100,208227440,3245,3245,3245,3245,0
20230718,140000,208227440,3245,3245,3245,3245,0
20230718,135900,208227440,3245,3245,3245,3245,4
20230718,135800,208214460,3230,3230,3230,3230,100
20230718,135700,207891460,3240,3240,3240,3240,0
20230718,135600,207891460,3240,3240,3240,3240,0
20230718,135500,207891460,3240,3240,3240,3240,0
20230718,135400,207891460,3240,3240,3240,3240,0
20230718,135300,207891460,3240,3240,3240,3240,0
20230718,135200,207891460,3240,3240,3240,3240,4
20230718,135100,207878500,3230,3230,3230,3230,0
20230718,135000,207878500,3230,3230,3230,3230,1
20230718,134900,207875270,3245,3245,3245,3245,0
20230718,134800,207875270,3245,3245,3245,3245,0
20230718,134700,207875270,3245,3245,3245,3245,0
20230718,134600,207875270,3245,3245,3245,3245,0
20230718,134500,207875270,3245,3245,3245,3245,0
20230718,134400,207875270,3245,3245,3245,3245,0
20230718,134300,207875270,3245,3245,3245,3245,0
20230718,134200,207875270,3245,3245,3245,3245,0
20230718,134100,207875270,3245,3245,3245,3245,0
20230718,134000,207875270,3245,3245,3245,3245,0
20230718,133900,207875270,3245,3240,3245,3240,10
20230718,133800,207842845,3225,3240,3240,3225,300
20230718,133700,206875285,3225,3225,3225,3225,0
20230718,133600,206875285,3225,3230,3230,3225,768
20230718,133500,204398145,3230,3230,3230,3230,0
20230718,133400,204398145,3230,3230,3230,3230,0
20230718,133300,204398145,3230,3230,3230,3230,0
20230718,133200,204398145,3230,3230,3230,3230,0
20230718,133100,204398145,3230,3230,3230,3230,5
20230718,133000,204381995,3235,3235,3235,3235,150
20230718,132900,203896745,3245,3240,3245,3235,22
20230718,132800,203825485,3250,3250,3250,3250,10
20230718,132700,203792985,3250,3250,3250,3250,0
20230718,132600,203792985,3250,3250,3250,3250,0
20230718,132500,203792985,3250,3250,3250,3250,20
20230718,132400,203727985,3250,3250,3250,3250,0
20230718,132300,203727985,3250,3250,3250,3250,0
20230718,132200,203727985,3250,3250,3250,3250,0
20230718,132100,203727985,3250,3250,3250,3250,0
20230718,132000,203727985,3250,3250,3250,3250,0
20230718,131900,203727985,3250,3250,3250,3250,0
20230718,131800,203727985,3250,3250,3250,3250,0
20230718,131700,203727985,3250,3230,3250,3230,504
20230718,131600,202099985,3230,3230,3230,3230,0
20230718,131500,202099985,3230,3230,3230,3230,0
20230718,131400,202099985,3230,3230,3230,3230,5
20230718,131300,202083835,3250,3245,3250,3245,10
20230718,131200,202051350,3245,3245,3245,3245,208
20230718,131100,201376390,3245,3245,3245,3245,5
20230718,131000,201360165,3245,3245,3245,3245,0
20230718,130900,201360165,3245,3245,3245,3245,4
20230718,130800,201347185,3230,3230,3230,3230,0
20230718,130700,201347185,3230,3230,3230,3230,1
20230718,130600,201343955,3230,3230,3230,3230,0
20230718,130500,201343955,3230,3230,3230,3230,0
20230718,130400,201343955,3230,3230,3230,3230,20
20230718,130300,201279355,3225,3225,3225,3225,0
20230718,130200,201279355,3225,3225,3225,3225,0
20230718,130100,201279355,3225,3225,3225,3225,0
20230718,130000,201279355,3225,3225,3225,3225,0
20230718,125900,201279355,3225,3225,3225,3225,0
20230718,125800,201279355,3225,3225,3225,3225,0
20230718,125700,201279355,3225,3225,3225,3225,0
20230718,125600,201279355,3225,3225,3225,3225,0
20230718,125500,201279355,3225,3225,3225,3225,0
20230718,125400,201279355,3225,3225,3225,3225,0
20230718,125300,201279355,3225,3225,3225,3225,0
20230718,125200,201279355,3225,3225,3225,3225,0
20230718,125100,201279355,3225,3225,3225,3225,674
20230718,125000,199105705,3230,3230,3230,3230,0
20230718,124900,199105705,3230,3230,3230,3230,0
20230718,124800,199105705,3230,3235,3235,3230,682
20230718,124700,196902440,3230,3230,3230,3230,0
20230718,124600,196902440,3230,3230,3230,3230,0
20230718,124500,196902440,3230,3230,3230,3230,0
20230718,124400,196902440,3230,3230,3230,3230,0
20230718,124300,196902440,3230,3230,3230,3230,0
20230718,124200,196902440,3230,3230,3230,3230,0
20230718,124100,196902440,3230,3230,3230,3230,0
20230718,124000,196902440,3230,3230,3230,3230,0
20230718,123900,196902440,3230,3230,3230,3230,0
20230718,123800,196902440,3230,3230,3230,3230,0
20230718,123700,196902440,3230,3230,3230,3230,0
20230718,123600,196902440,3230,3230,3230,3230,0
20230718,123500,196902440,3230,3230,3230,3230,0
20230718,123400,196902440,3230,3230,3230,3230,0
20230718,123300,196902440,3230,3230,3230,3230,0
20230718,123200,196902440,3230,3230,3230,3230,1
20230718,123100,196899210,3245,3245,3245,3245,0
20230718,123000,196899210,3245,3245,3245,3245,30
20230718,122900,196801860,3245,3245,3245,3245,0
20230718,122800,196801860,3245,3245,3245,3245,400
20230718,122700,195503860,3245,3240,3250,3225,1037
20230718,122600,192156085,3240,3240,3240,3240,0
20230718,122500,192156085,3240,3240,3240,3240,1
20230718,122400,192152845,3245,3245,3245,3245,0
20230718,122300,192152845,3245,3245,3245,3245,0
20230718,122200,192152845,3245,3245,3245,3245,41
20230718,122100,192019800,3250,3250,3250,3250,0
20230718,122000,192019800,3250,3250,3250,3250,0
20230718,121900,192019800,3250,3250,3250,3250,1
20230718,121800,192016550,3265,3265,3265,3265,0
20230718,121700,192016550,3265,3265,3265,3265,0
20230718,121600,192016550,3265,3265,3265,3265,30
20230718,121500,191918600,3265,3265,3265,3265,0
20230718,121400,191918600,3265,3265,3265,3265,0
20230718,121300,191918600,3265,3265,3265,3265,1
20230718,121200,191915335,3240,3240,3240,3240,0
20230718,121100,191915335,3240,3240,3240,3240,0
20230718,121000,191915335,3240,3240,3240,3240,0
20230718,120900,191915335,3240,3240,3240,3240,0
20230718,120800,191915335,3240,3240,3240,3240,0
20230718,120700,191915335,3240,3245,3245,3240,20
20230718,120600,191850440,3275,3275,3275,3275,0
20230718,120500,191850440,3275,3275,3275,3275,0
20230718,120400,191850440,3275,3275,3275,3275,1
20230718,120300,191847165,3245,3245,3245,3245,0
20230718,120200,191847165,3245,3245,3245,3245,99
20230718,120100,191525910,3255,3255,3255,3255,0
20230718,120000,191525910,3255,3255,3255,3255,120
20230718,115900,191135310,3290,3290,3290,3290,1
20230718,115800,191132020,3255,3265,3325,3255,1512
20230718,115700,186183510,3270,3270,3270,3270,1
20230718,115600,186180240,3270,3270,3270,3270,95
20230718,115500,185869590,3270,3255,3270,3255,26
20230718,115400,185784945,3255,3270,3280,3255,232
20230718,115300,185027550,3300,3300,3300,3300,0
20230718,115200,185027550,3300,3280,3325,3280,1320
20230718,115100,180653125,3250,3250,3250,3250,0
20230718,115000,180653125,3250,3250,3250,3250,0
20230718,114900,180653125,3250,3325,3325,3250,400
20230718,114800,179338015,3325,3260,3325,3255,509
20230718,114700,177667635,3260,3265,3345,3245,2053
20230718,114600,170864385,3310,3220,3310,3220,8943
20230718,114500,141596920,3220,3220,3220,3220,1
20230718,114400,141593700,3210,3210,3210,3210,0
20230718,114300,141593700,3210,3210,3210,3210,0
20230718,114200,141593700,3210,3210,3210,3210,500
20230718,114100,139988700,3210,3215,3215,3210,250
20230718,114000,139185200,3210,3210,3210,3210,0
20230718,113900,139185200,3210,3210,3210,3210,0
20230718,113800,139185200,3210,3215,3215,3210,2026
20230718,113700,132671615,3220,3220,3220,3220,10
20230718,113600,132639415,3225,3225,3225,3225,0
20230718,113500,132639415,3225,3225,3225,3225,0
20230718,113400,132639415,3225,3225,3225,3225,1
20230718,113300,132636190,3215,3215,3215,3215,0
20230718,113200,132636190,3215,3215,3215,3215,0
20230718,113100,132636190,3215,3215,3215,3215,0
20230718,113000,132636190,3215,3215,3215,3215,0
20230718,112900,132636190,3215,3215,3215,3215,0
20230718,112800,132636190,3215,3215,3215,3215,100
20230718,112700,132314690,3215,3225,3225,3215,51
20230718,112600,132150225,3225,3225,3225,3225,0
20230718,112500,132150225,3225,3225,3225,3225,0
20230718,112400,132150225,3225,3225,3225,3225,0
20230718,112300,132150225,3225,3225,3225,3225,1
20230718,112200,132147000,3215,3215,3215,3215,12
20230718,112100,132108420,3215,3215,3215,3215,0
20230718,112000,132108420,3215,3215,3215,3215,2
20230718,111900,132101990,3220,3220,3220,3220,0
20230718,111800,132101990,3220,3220,3220,3220,3
20230718,111700,132092330,3220,3220,3220,3220,7
20230718,111600,132069790,3220,3220,3220,3220,90
20230718,111500,131779990,3220,3220,3220,3220,0
20230718,111400,131779990,3220,3220,3220,3220,0
20230718,111300,131779990,3220,3220,3220,3220,0
20230718,111200,131779990,3220,3220,3220,3220,14
20230718,111100,131734910,3220,3220,3220,3220,1
20230718,111000,131731690,3220,3220,3220,3220,476
20230718,110900,130198970,3220,3220,3220,3220,0
20230718,110800,130198970,3220,3220,3220,3220,0
20230718,110700,130198970,3220,3220,3220,3220,0
20230718,110600,130198970,3220,3220,3220,3220,0
20230718,110500,130198970,3220,3220,3220,3220,0
20230718,110400,130198970,3220,3220,3220,3220,0
20230718,110300,130198970,3220,3220,3220,3220,0
20230718,110200,130198970,3220,3220,3220,3220,0
20230718,110100,130198970,3220,3215,3220,3215,12
20230718,110000,130160340,3215,3215,3215,3215,6
20230718,105900,130141050,3215,3220,3220,3215,58
20230718,105800,129954535,3215,3220,3220,3215,118
20230718,105700,129574600,3220,3220,3220,3220,7
20230718,105600,129552060,3220,3225,3225,3220,207
20230718,105500,128884520,3225,3225,3225,3225,0
20230718,105400,128884520,3225,3225,3225,3225,0
20230718,105300,128884520,3225,3225,3225,3225,0
20230718,105200,128884520,3225,3225,3225,3225,0
20230718,105100,128884520,3225,3225,3225,3225,0
20230718,105000,128884520,3225,3225,3225,3225,0
20230718,104900,128884520,3225,3225,3225,3225,1
20230718,104800,128881295,3225,3225,3225,3225,0
20230718,104700,128881295,3225,3225,3225,3225,3
20230718,104600,128871620,3215,3220,3220,3215,4
20230718,104500,128858745,3220,3225,3225,3220,106
20230718,104400,128517395,3215,3215,3215,3215,0
20230718,104300,128517395,3215,3215,3215,3215,0
20230718,104200,128517395,3215,3215,3215,3215,82
20230718,104100,128253765,3220,3220,3220,3220,0
20230718,104000,128253765,3220,3220,3220,3220,0
20230718,103900,128253765,3220,3220,3220,3220,0
20230718,103800,128253765,3220,3220,3220,3220,0
20230718,103700,128253765,3220,3220,3220,3220,0
20230718,103600,128253765,3220,3220,3220,3220,385
20230718,103500,127014065,3220,3225,3225,3220,7
20230718,103400,126991520,3225,3220,3225,3220,195
20230718,103300,126363615,3220,3220,3220,3220,10
20230718,103200,126331415,3220,3220,3220,3220,1
20230718,103100,126328195,3215,3215,3215,3215,0
20230718,103000,126328195,3215,3215,3215,3215,0
20230718,102900,126328195,3215,3215,3215,3215,0
20230718,102800,126328195,3215,3215,3215,3215,0
20230718,102700,126328195,3215,3215,3215,3215,22
20230718,102600,126257465,3215,3215,3215,3215,534
20230718,102500,124540655,3215,3215,3215,3215,0
20230718,102400,124540655,3215,3215,3215,3215,0
20230718,102300,124540655,3215,3215,3215,3215,313
20230718,102200,123534360,3220,3220,3220,3220,0
20230718,102100,123534360,3220,3220,3220,3220,0
20230718,102000,123534360,3220,3220,3220,3220,0
20230718,101900,123534360,3220,3220,3220,3220,0
20230718,101800,123534360,3220,3220,3220,3220,310
20230718,101700,122536160,3215,3215,3215,3215,0
20230718,101600,122536160,3215,3215,3215,3215,0
20230718,101500,122536160,3215,3215,3215,3215,0
20230718,101400,122536160,3215,3215,3215,3215,0
20230718,101300,122536160,3215,3215,3215,3215,0
20230718,101200,122536160,3215,3215,3215,3215,0
20230718,101100,122536160,3215,3220,3220,3215,80
20230718,101000,122278695,3225,3225,3225,3225,20
20230718,100900,122214195,3225,3225,3225,3225,1
20230718,100800,122210970,3230,3230,3230,3230,0
20230718,100700,122210970,3230,3230,3230,3230,0
20230718,100600,122210970,3230,3230,3230,3230,9
20230718,100500,122181900,3230,3230,3230,3230,0
20230718,100400,122181900,3230,3230,3230,3230,5
20230718,100300,122165750,3230,3225,3230,3225,30
20230718,100200,122068980,3230,3230,3230,3230,0
20230718,100100,122068980,3230,3230,3230,3230,1
20230718,100000,122065750,3225,3225,3225,3225,1
20230718,095900,122062525,3230,3230,3230,3225,85
20230718,095800,121788095,3230,3230,3230,3230,0
20230718,095700,121788095,3230,3230,3230,3230,5
20230718,095600,121771945,3200,3200,3200,3200,0
20230718,095500,121771945,3200,3200,3200,3200,0
20230718,095400,121771945,3200,3235,3235,3200,19735
20230718,095300,58380250,3235,3235,3235,3235,1147
20230718,095200,54669705,3240,3240,3240,3240,0
20230718,095100,54669705,3240,3240,3240,3240,0
20230718,095000,54669705,3240,3240,3240,3240,50
20230718,094900,54507705,3240,3240,3240,3240,100
20230718,094800,54183705,3235,3235,3235,3235,240
20230718,094700,53407305,3235,3235,3235,3235,0
20230718,094600,53407305,3235,3235,3235,3235,99
20230718,094500,53087040,3235,3235,3235,3235,603
20230718,094400,51136335,3235,3235,3235,3235,103
20230718,094300,50803130,3235,3240,3240,3235,99
20230718,094200,50482655,3240,3240,3240,3240,0
20230718,094100,50482655,3240,3240,3240,3240,0
20230718,094000,50482655,3240,3240,3240,3240,610
20230718,093900,48506255,3245,3245,3245,3245,0
20230718,093800,48506255,3245,3245,3245,3245,0
20230718,093700,48506255,3245,3245,3245,3245,0
20230718,093600,48506255,3245,3245,3245,3245,0
20230718,093500,48506255,3245,3245,3245,3245,1
20230718,093400,48503010,3245,3245,3245,3245,0
20230718,093300,48503010,3245,3240,3245,3240,605
20230718,093200,46542785,3245,3245,3245,3245,2
20230718,093100,46536295,3245,3245,3245,3245,500
20230718,093000,44913795,3245,3240,3245,3240,540
20230718,092900,43161695,3240,3240,3240,3240,30
20230718,092800,43064495,3240,3240,3240,3240,33
20230718,092700,42957575,3240,3240,3240,3240,100
20230718,092600,42633575,3235,3240,3240,3235,259
20230718,092500,41794515,3240,3240,3240,3240,10
20230718,092400,41762115,3230,3235,3235,3230,205
20230718,092300,41099940,3235,3235,3235,3235,20
20230718,092200,41035240,3235,3235,3235,3235,0
20230718,092100,41035240,3235,3235,3235,3235,0
20230718,092000,41035240,3235,3235,3235,3235,0
20230718,091900,41035240,3235,3235,3235,3235,0
20230718,091800,41035240,3235,3235,3235,3235,0
20230718,091700,41035240,3235,3235,3235,3235,843
20230718,091600,38308135,3225,3235,3235,3225,505
20230718,091500,36678515,3235,3230,3235,3230,18
20230718,091400,36620325,3240,3240,3240,3240,50
20230718,091300,36458325,3240,3240,3240,3240,5
20230718,091200,36442125,3240,3240,3240,3240,0
20230718,091100,36442125,3240,3235,3240,3235,826
20230718,091000,33767730,3235,3235,3235,3235,457
20230718,090900,32289335,3235,3235,3235,3235,168
20230718,090800,31745855,3235,3235,3235,3235,1
20230718,090700,31742620,3235,3235,3235,3235,287
20230718,090600,30814175,3245,3245,3245,3245,0
20230718,090500,30814175,3245,3245,3245,3245,59
20230718,090400,30622720,3245,3245,3245,3245,19
20230718,090300,30561065,3255,3255,3255,3255,0
20230718,090200,30561065,3255,3240,3255,3240,856
20230718,090100,27782095,3250,3235,3255,3235,3082
20230718,090000,17769725,3235,3215,3235,3215,5527