KissMeData/220180/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,202400,342093845,3660,3660,3660,3660,2463
20230718,202300,342093845,3660,3660,3660,3660,0
20230718,202200,342093845,3660,3660,3660,3660,0
20230718,202100,342093845,3660,3660,3660,3660,0
20230718,202000,342093845,3660,3660,3660,3660,0
20230718,201900,342093845,3660,3660,3660,3660,0
20230718,201800,342093845,3660,3660,3660,3660,0
20230718,201700,342093845,3660,3660,3660,3660,0
20230718,201600,342093845,3660,3660,3660,3660,0
20230718,201500,342093845,3660,3660,3660,3660,0
20230718,201400,342093845,3660,3660,3660,3660,0
20230718,201300,342093845,3660,3660,3660,3660,0
20230718,201200,342093845,3660,3660,3660,3660,0
20230718,201100,342093845,3660,3660,3660,3660,0
20230718,201000,342093845,3660,3660,3660,3660,0
20230718,200900,342093845,3660,3660,3660,3660,0
20230718,200800,342093845,3660,3660,3660,3660,0
20230718,200700,342093845,3660,3660,3660,3660,0
20230718,200600,342093845,3660,3660,3660,3660,0
20230718,200500,342093845,3660,3660,3660,3660,0
20230718,200400,342093845,3660,3660,3660,3660,0
20230718,200300,342093845,3660,3660,3660,3660,0
20230718,200200,342093845,3660,3660,3660,3660,0
20230718,200100,342093845,3660,3660,3660,3660,0
20230718,200000,342093845,3660,3660,3660,3660,0
20230718,195900,342093845,3660,3660,3660,3660,0
20230718,195800,342093845,3660,3660,3660,3660,0
20230718,195700,342093845,3660,3660,3660,3660,0
20230718,195600,342093845,3660,3660,3660,3660,0
20230718,195500,342093845,3660,3660,3660,3660,0
20230718,195400,342093845,3660,3660,3660,3660,2463
20230718,195300,342093845,3660,3660,3660,3660,0
20230718,195200,342093845,3660,3660,3660,3660,0
20230718,195100,342093845,3660,3660,3660,3660,0
20230718,195000,342093845,3660,3660,3660,3660,0
20230718,194900,342093845,3660,3660,3660,3660,0
20230718,194800,342093845,3660,3660,3660,3660,0
20230718,194700,342093845,3660,3660,3660,3660,0
20230718,194600,342093845,3660,3660,3660,3660,0
20230718,194500,342093845,3660,3660,3660,3660,0
20230718,194400,342093845,3660,3660,3660,3660,0
20230718,194300,342093845,3660,3660,3660,3660,0
20230718,194200,342093845,3660,3660,3660,3660,0
20230718,194100,342093845,3660,3660,3660,3660,0
20230718,194000,342093845,3660,3660,3660,3660,0
20230718,193900,342093845,3660,3660,3660,3660,0
20230718,193800,342093845,3660,3660,3660,3660,0
20230718,193700,342093845,3660,3660,3660,3660,0
20230718,193600,342093845,3660,3660,3660,3660,0
20230718,193500,342093845,3660,3660,3660,3660,0
20230718,193400,342093845,3660,3660,3660,3660,0
20230718,193300,342093845,3660,3660,3660,3660,0
20230718,193200,342093845,3660,3660,3660,3660,0
20230718,193100,342093845,3660,3660,3660,3660,0
20230718,193000,342093845,3660,3660,3660,3660,0
20230718,192900,342093845,3660,3660,3660,3660,0
20230718,192800,342093845,3660,3660,3660,3660,0
20230718,192700,342093845,3660,3660,3660,3660,0
20230718,192600,342093845,3660,3660,3660,3660,0
20230718,192500,342093845,3660,3660,3660,3660,0
20230718,192400,342093845,3660,3660,3660,3660,2463
20230718,192300,342093845,3660,3660,3660,3660,0
20230718,192200,342093845,3660,3660,3660,3660,0
20230718,192100,342093845,3660,3660,3660,3660,0
20230718,192000,342093845,3660,3660,3660,3660,0
20230718,191900,342093845,3660,3660,3660,3660,0
20230718,191800,342093845,3660,3660,3660,3660,0
20230718,191700,342093845,3660,3660,3660,3660,0
20230718,191600,342093845,3660,3660,3660,3660,0
20230718,191500,342093845,3660,3660,3660,3660,0
20230718,191400,342093845,3660,3660,3660,3660,0
20230718,191300,342093845,3660,3660,3660,3660,0
20230718,191200,342093845,3660,3660,3660,3660,0
20230718,191100,342093845,3660,3660,3660,3660,0
20230718,191000,342093845,3660,3660,3660,3660,0
20230718,190900,342093845,3660,3660,3660,3660,0
20230718,190800,342093845,3660,3660,3660,3660,0
20230718,190700,342093845,3660,3660,3660,3660,0
20230718,190600,342093845,3660,3660,3660,3660,0
20230718,190500,342093845,3660,3660,3660,3660,0
20230718,190400,342093845,3660,3660,3660,3660,0
20230718,190300,342093845,3660,3660,3660,3660,0
20230718,190200,342093845,3660,3660,3660,3660,0
20230718,190100,342093845,3660,3660,3660,3660,0
20230718,190000,342093845,3660,3660,3660,3660,0
20230718,185900,342093845,3660,3660,3660,3660,0
20230718,185800,342093845,3660,3660,3660,3660,0
20230718,185700,342093845,3660,3660,3660,3660,0
20230718,185600,342093845,3660,3660,3660,3660,0
20230718,185500,342093845,3660,3660,3660,3660,0
20230718,185400,342093845,3660,3660,3660,3660,2463
20230718,185300,342093845,3660,3660,3660,3660,0
20230718,185200,342093845,3660,3660,3660,3660,0
20230718,185100,342093845,3660,3660,3660,3660,0
20230718,185000,342093845,3660,3660,3660,3660,0
20230718,184900,342093845,3660,3660,3660,3660,0
20230718,184800,342093845,3660,3660,3660,3660,0
20230718,184700,342093845,3660,3660,3660,3660,0
20230718,184600,342093845,3660,3660,3660,3660,0
20230718,184500,342093845,3660,3660,3660,3660,0
20230718,184400,342093845,3660,3660,3660,3660,0
20230718,184300,342093845,3660,3660,3660,3660,0
20230718,184200,342093845,3660,3660,3660,3660,0
20230718,184100,342093845,3660,3660,3660,3660,0
20230718,184000,342093845,3660,3660,3660,3660,0
20230718,183900,342093845,3660,3660,3660,3660,0
20230718,183800,342093845,3660,3660,3660,3660,0
20230718,183700,342093845,3660,3660,3660,3660,0
20230718,183600,342093845,3660,3660,3660,3660,0
20230718,183500,342093845,3660,3660,3660,3660,0
20230718,183400,342093845,3660,3660,3660,3660,0
20230718,183300,342093845,3660,3660,3660,3660,0
20230718,183200,342093845,3660,3660,3660,3660,0
20230718,183100,342093845,3660,3660,3660,3660,0
20230718,183000,342093845,3660,3660,3660,3660,0
20230718,182900,342093845,3660,3660,3660,3660,0
20230718,182800,342093845,3660,3660,3660,3660,0
20230718,182700,342093845,3660,3660,3660,3660,0
20230718,182600,342093845,3660,3660,3660,3660,0
20230718,182500,342093845,3660,3660,3660,3660,0
20230718,182400,342093845,3660,3660,3660,3660,2463
20230718,182300,342093845,3660,3660,3660,3660,0
20230718,182200,342093845,3660,3660,3660,3660,0
20230718,182100,342093845,3660,3660,3660,3660,0
20230718,182000,342093845,3660,3660,3660,3660,0
20230718,181900,342093845,3660,3660,3660,3660,0
20230718,181800,342093845,3660,3660,3660,3660,0
20230718,181700,342093845,3660,3660,3660,3660,0
20230718,181600,342093845,3660,3660,3660,3660,0
20230718,181500,342093845,3660,3660,3660,3660,0
20230718,181400,342093845,3660,3660,3660,3660,0
20230718,181300,342093845,3660,3660,3660,3660,0
20230718,181200,342093845,3660,3660,3660,3660,0
20230718,181100,342093845,3660,3660,3660,3660,0
20230718,181000,342093845,3660,3660,3660,3660,0
20230718,180900,342093845,3660,3660,3660,3660,0
20230718,180800,342093845,3660,3660,3660,3660,0
20230718,180700,342093845,3660,3660,3660,3660,0
20230718,180600,342093845,3660,3660,3660,3660,0
20230718,180500,342093845,3660,3660,3660,3660,0
20230718,180400,342093845,3660,3660,3660,3660,0
20230718,180300,342093845,3660,3660,3660,3660,0
20230718,180200,342093845,3660,3660,3660,3660,0
20230718,180100,342093845,3660,3660,3660,3660,0
20230718,180000,342093845,3660,3660,3660,3660,0
20230718,175900,342093845,3660,3660,3660,3660,0
20230718,175800,342093845,3660,3660,3660,3660,0
20230718,175700,342093845,3660,3660,3660,3660,0
20230718,175600,342093845,3660,3660,3660,3660,0
20230718,175500,342093845,3660,3660,3660,3660,0
20230718,175400,342093845,3660,3660,3660,3660,2463
20230718,175300,342093845,3660,3660,3660,3660,0
20230718,175200,342093845,3660,3660,3660,3660,0
20230718,175100,342093845,3660,3660,3660,3660,0
20230718,175000,342093845,3660,3660,3660,3660,0
20230718,174900,342093845,3660,3660,3660,3660,0
20230718,174800,342093845,3660,3660,3660,3660,0
20230718,174700,342093845,3660,3660,3660,3660,0
20230718,174600,342093845,3660,3660,3660,3660,0
20230718,174500,342093845,3660,3660,3660,3660,0
20230718,174400,342093845,3660,3660,3660,3660,0
20230718,174300,342093845,3660,3660,3660,3660,0
20230718,174200,342093845,3660,3660,3660,3660,0
20230718,174100,342093845,3660,3660,3660,3660,0
20230718,174000,342093845,3660,3660,3660,3660,0
20230718,173900,342093845,3660,3660,3660,3660,0
20230718,173800,342093845,3660,3660,3660,3660,0
20230718,173700,342093845,3660,3660,3660,3660,0
20230718,173600,342093845,3660,3660,3660,3660,0
20230718,173500,342093845,3660,3660,3660,3660,0
20230718,173400,342093845,3660,3660,3660,3660,0
20230718,173300,342093845,3660,3660,3660,3660,0
20230718,173200,342093845,3660,3660,3660,3660,0
20230718,173100,342093845,3660,3660,3660,3660,0
20230718,173000,342093845,3660,3660,3660,3660,0
20230718,172900,342093845,3660,3660,3660,3660,0
20230718,172800,342093845,3660,3660,3660,3660,0
20230718,172700,342093845,3660,3660,3660,3660,0
20230718,172600,342093845,3660,3660,3660,3660,0
20230718,172500,342093845,3660,3660,3660,3660,0
20230718,172400,342093845,3660,3660,3660,3660,2463
20230718,172300,342093845,3660,3660,3660,3660,0
20230718,172200,342093845,3660,3660,3660,3660,0
20230718,172100,342093845,3660,3660,3660,3660,0
20230718,172000,342093845,3660,3660,3660,3660,0
20230718,171900,342093845,3660,3660,3660,3660,0
20230718,171800,342093845,3660,3660,3660,3660,0
20230718,171700,342093845,3660,3660,3660,3660,0
20230718,171600,342093845,3660,3660,3660,3660,0
20230718,171500,342093845,3660,3660,3660,3660,0
20230718,171400,342093845,3660,3660,3660,3660,0
20230718,171300,342093845,3660,3660,3660,3660,0
20230718,171200,342093845,3660,3660,3660,3660,0
20230718,171100,342093845,3660,3660,3660,3660,0
20230718,171000,342093845,3660,3660,3660,3660,0
20230718,170900,342093845,3660,3660,3660,3660,0
20230718,170800,342093845,3660,3660,3660,3660,0
20230718,170700,342093845,3660,3660,3660,3660,0
20230718,170600,342093845,3660,3660,3660,3660,0
20230718,170500,342093845,3660,3660,3660,3660,0
20230718,170400,342093845,3660,3660,3660,3660,0
20230718,170300,342093845,3660,3660,3660,3660,0
20230718,170200,342093845,3660,3660,3660,3660,0
20230718,170100,342093845,3660,3660,3660,3660,0
20230718,170000,342093845,3660,3660,3660,3660,0
20230718,165900,342093845,3660,3660,3660,3660,0
20230718,165800,342093845,3660,3660,3660,3660,0
20230718,165700,342093845,3660,3660,3660,3660,0
20230718,165600,342093845,3660,3660,3660,3660,0
20230718,165500,342093845,3660,3660,3660,3660,0
20230718,165400,342093845,3660,3660,3660,3660,2463
20230718,165300,342093845,3660,3660,3660,3660,0
20230718,165200,342093845,3660,3660,3660,3660,0
20230718,165100,342093845,3660,3660,3660,3660,0
20230718,165000,342093845,3660,3660,3660,3660,0
20230718,164900,342093845,3660,3660,3660,3660,0
20230718,164800,342093845,3660,3660,3660,3660,0
20230718,164700,342093845,3660,3660,3660,3660,0
20230718,164600,342093845,3660,3660,3660,3660,0
20230718,164500,342093845,3660,3660,3660,3660,0
20230718,164400,342093845,3660,3660,3660,3660,0
20230718,164300,342093845,3660,3660,3660,3660,0
20230718,164200,342093845,3660,3660,3660,3660,0
20230718,164100,342093845,3660,3660,3660,3660,0
20230718,164000,342093845,3660,3660,3660,3660,0
20230718,163900,342093845,3660,3660,3660,3660,0
20230718,163800,342093845,3660,3660,3660,3660,0
20230718,163700,342093845,3660,3660,3660,3660,0
20230718,163600,342093845,3660,3660,3660,3660,0
20230718,163500,342093845,3660,3660,3660,3660,0
20230718,163400,342093845,3660,3660,3660,3660,0
20230718,163300,342093845,3660,3660,3660,3660,0
20230718,163200,342093845,3660,3660,3660,3660,0
20230718,163100,342093845,3660,3660,3660,3660,0
20230718,163000,342093845,3660,3660,3660,3660,0
20230718,162900,342093845,3660,3660,3660,3660,0
20230718,162800,342093845,3660,3660,3660,3660,0
20230718,162700,342093845,3660,3660,3660,3660,0
20230718,162600,342093845,3660,3660,3660,3660,0
20230718,162500,342093845,3660,3660,3660,3660,0
20230718,162400,342093845,3660,3660,3660,3660,2463
20230718,162300,342093845,3660,3660,3660,3660,0
20230718,162200,342093845,3660,3660,3660,3660,0
20230718,162100,342093845,3660,3660,3660,3660,0
20230718,162000,342093845,3660,3660,3660,3660,0
20230718,161900,342093845,3660,3660,3660,3660,0
20230718,161800,342093845,3660,3660,3660,3660,0
20230718,161700,342093845,3660,3660,3660,3660,0
20230718,161600,342093845,3660,3660,3660,3660,0
20230718,161500,342093845,3660,3660,3660,3660,0
20230718,161400,342093845,3660,3660,3660,3660,0
20230718,161300,342093845,3660,3660,3660,3660,0
20230718,161200,342093845,3660,3660,3660,3660,0
20230718,161100,342093845,3660,3660,3660,3660,0
20230718,161000,342093845,3660,3660,3660,3660,0
20230718,160900,342093845,3660,3660,3660,3660,0
20230718,160800,342093845,3660,3660,3660,3660,0
20230718,160700,342093845,3660,3660,3660,3660,0
20230718,160600,342093845,3660,3660,3660,3660,0
20230718,160500,342093845,3660,3660,3660,3660,0
20230718,160400,342093845,3660,3660,3660,3660,0
20230718,160300,342093845,3660,3660,3660,3660,0
20230718,160200,342093845,3660,3660,3660,3660,0
20230718,160100,342093845,3660,3660,3660,3660,0
20230718,160000,342093845,3660,3660,3660,3660,0
20230718,155900,342093845,3660,3660,3660,3660,0
20230718,155800,342093845,3660,3660,3660,3660,0
20230718,155700,342093845,3660,3660,3660,3660,0
20230718,155600,342093845,3660,3660,3660,3660,0
20230718,155500,342093845,3660,3660,3660,3660,0
20230718,155400,342093845,3660,3660,3660,3660,2463
20230718,155300,342093845,3660,3660,3660,3660,0
20230718,155200,342093845,3660,3660,3660,3660,0
20230718,155100,342093845,3660,3660,3660,3660,0
20230718,155000,342093845,3660,3660,3660,3660,0
20230718,154900,342093845,3660,3660,3660,3660,0
20230718,154800,342093845,3660,3660,3660,3660,0
20230718,154700,342093845,3660,3660,3660,3660,0
20230718,154600,342093845,3660,3660,3660,3660,0
20230718,154500,342093845,3660,3660,3660,3660,0
20230718,154400,342093845,3660,3660,3660,3660,0
20230718,154300,342093845,3660,3660,3660,3660,0
20230718,154200,342093845,3660,3660,3660,3660,0
20230718,154100,342093845,3660,3660,3660,3660,0
20230718,154000,342093845,3660,3660,3660,3660,0
20230718,153900,342093845,3660,3660,3660,3660,0
20230718,153800,342093845,3660,3660,3660,3660,0
20230718,153700,342093845,3660,3660,3660,3660,0
20230718,153600,342093845,3660,3660,3660,3660,0
20230718,153500,342093845,3660,3660,3660,3660,0
20230718,153400,342093845,3660,3660,3660,3660,0
20230718,153300,342093845,3660,3660,3660,3660,0
20230718,153200,342093845,3660,3660,3660,3660,0
20230718,153100,342093845,3660,3660,3660,3660,0
20230718,153000,342093845,3660,3660,3660,3660,2463
20230718,152900,333079265,3655,3655,3655,3655,0
20230718,152800,333079265,3655,3655,3655,3655,0
20230718,152700,333079265,3655,3655,3655,3655,0
20230718,152600,333079265,3655,3655,3655,3655,0
20230718,152500,333079265,3655,3655,3655,3655,0
20230718,152400,333079265,3655,3655,3655,3655,0
20230718,152300,333079265,3655,3655,3655,3655,0
20230718,152200,333079265,3655,3655,3655,3655,0
20230718,152100,333079265,3655,3655,3655,3655,0
20230718,152000,333079265,3655,3655,3655,3655,0
20230718,151900,333079265,3655,3655,3655,3655,10
20230718,151800,333042715,3650,3650,3650,3650,27
20230718,151700,332944165,3655,3655,3655,3655,0
20230718,151600,332944165,3655,3655,3655,3655,18
20230718,151500,332878375,3635,3640,3640,3635,161
20230718,151400,332292605,3655,3655,3655,3655,0
20230718,151300,332292605,3655,3655,3655,3650,90
20230718,151200,331964075,3640,3655,3655,3640,622
20230718,151100,329699665,3645,3645,3645,3645,1000
20230718,151000,326054665,3645,3645,3645,3645,8
20230718,150900,326025505,3645,3645,3645,3645,0
20230718,150800,326025505,3645,3645,3645,3645,0
20230718,150700,326025505,3645,3655,3655,3645,213
20230718,150600,325248970,3645,3655,3655,3645,561
20230718,150500,323202210,3655,3655,3655,3655,0
20230718,150400,323202210,3655,3655,3655,3655,41
20230718,150300,323052355,3655,3650,3655,3650,586
20230718,150200,320913405,3650,3640,3650,3640,4024
20230718,150100,306265925,3635,3640,3640,3635,216
20230718,150000,305479755,3650,3645,3650,3645,44
20230718,145900,305319325,3660,3645,3660,3645,603
20230718,145800,303121345,3640,3640,3640,3640,909
20230718,145700,299812585,3640,3650,3650,3640,563
20230718,145600,297761205,3655,3655,3660,3655,60
20230718,145500,297541855,3655,3660,3660,3655,109
20230718,145400,297143145,3660,3670,3670,3660,374
20230718,145300,295774185,3660,3675,3685,3660,58
20230718,145200,295561610,3685,3660,3685,3660,19
20230718,145100,295491850,3665,3670,3670,3665,2
20230718,145000,295484515,3665,3670,3670,3665,4
20230718,144900,295469840,3655,3655,3655,3655,10
20230718,144800,295433290,3670,3670,3670,3670,0
20230718,144700,295433290,3670,3670,3670,3670,0
20230718,144600,295433290,3670,3670,3670,3670,0
20230718,144500,295433290,3670,3675,3690,3660,556
20230718,144400,293393240,3670,3655,3690,3655,735
20230718,144300,290704865,3660,3660,3660,3660,1
20230718,144200,290701205,3650,3645,3650,3645,276
20230718,144100,289693850,3640,3645,3645,3640,1091
20230718,144000,285722155,3645,3645,3645,3645,0
20230718,143900,285722155,3645,3645,3650,3645,221
20230718,143800,284916505,3645,3645,3645,3645,139
20230718,143700,284409850,3645,3645,3645,3645,226
20230718,143600,283586080,3645,3645,3645,3645,2
20230718,143500,283578790,3645,3650,3650,3645,3
20230718,143400,283567845,3645,3650,3650,3645,1200
20230718,143300,279192010,3660,3655,3660,3655,16
20230718,143200,279133455,3655,3655,3655,3655,0
20230718,143100,279133455,3655,3655,3655,3655,0
20230718,143000,279133455,3655,3655,3655,3655,25
20230718,142900,279042080,3665,3665,3665,3665,0
20230718,142800,279042080,3665,3665,3665,3665,0
20230718,142700,279042080,3665,3665,3665,3665,0
20230718,142600,279042080,3665,3665,3665,3665,0
20230718,142500,279042080,3665,3665,3665,3665,0
20230718,142400,279042080,3665,3660,3665,3660,510
20230718,142300,277175430,3660,3660,3660,3660,0
20230718,142200,277175430,3660,3665,3665,3660,94
20230718,142100,276831305,3660,3660,3660,3660,0
20230718,142000,276831305,3660,3660,3660,3660,0
20230718,141900,276831305,3660,3660,3660,3660,0
20230718,141800,276831305,3660,3660,3660,3660,0
20230718,141700,276831305,3660,3660,3660,3660,28
20230718,141600,276728825,3665,3665,3665,3665,1
20230718,141500,276725160,3670,3670,3670,3670,0
20230718,141400,276725160,3670,3670,3670,3670,0
20230718,141300,276725160,3670,3670,3670,3670,0
20230718,141200,276725160,3670,3670,3670,3670,0
20230718,141100,276725160,3670,3670,3670,3670,0
20230718,141000,276725160,3670,3670,3670,3670,1
20230718,140900,276721490,3665,3670,3670,3665,11
20230718,140800,276681125,3660,3660,3660,3660,40
20230718,140700,276534725,3660,3660,3660,3660,0
20230718,140600,276534725,3660,3660,3660,3660,0
20230718,140500,276534725,3660,3660,3660,3660,0
20230718,140400,276534725,3660,3660,3660,3660,3
20230718,140300,276523745,3650,3665,3690,3650,1259
20230718,140200,271915575,3660,3660,3660,3660,100
20230718,140100,271549575,3660,3655,3660,3655,200
20230718,140000,270818495,3650,3650,3650,3650,57
20230718,135900,270610445,3650,3650,3650,3650,0
20230718,135800,270610445,3650,3650,3650,3650,0
20230718,135700,270610445,3650,3650,3650,3650,39
20230718,135600,270468095,3650,3650,3650,3650,0
20230718,135500,270468095,3650,3650,3650,3650,0
20230718,135400,270468095,3650,3650,3650,3650,7
20230718,135300,270442545,3650,3650,3650,3650,0
20230718,135200,270442545,3650,3650,3650,3650,0
20230718,135100,270442545,3650,3650,3650,3650,0
20230718,135000,270442545,3650,3650,3650,3650,0
20230718,134900,270442545,3650,3650,3650,3650,0
20230718,134800,270442545,3650,3650,3650,3650,0
20230718,134700,270442545,3650,3650,3650,3650,0
20230718,134600,270442545,3650,3655,3655,3650,1271
20230718,134500,265800870,3655,3655,3655,3655,0
20230718,134400,265800870,3655,3655,3655,3655,0
20230718,134300,265800870,3655,3655,3655,3655,0
20230718,134200,265800870,3655,3655,3655,3655,0
20230718,134100,265800870,3655,3655,3655,3655,0
20230718,134000,265800870,3655,3655,3655,3655,0
20230718,133900,265800870,3655,3655,3655,3650,1700
20230718,133800,259593710,3655,3655,3655,3655,0
20230718,133700,259593710,3655,3660,3660,3655,1539
20230718,133600,253968150,3665,3665,3665,3665,0
20230718,133500,253968150,3665,3665,3665,3665,0
20230718,133400,253968150,3665,3665,3665,3665,0
20230718,133300,253968150,3665,3665,3665,3665,546
20230718,133200,251967060,3665,3665,3665,3665,573
20230718,133100,249867015,3655,3655,3655,3655,0
20230718,133000,249867015,3655,3655,3655,3655,0
20230718,132900,249867015,3655,3655,3655,3655,0
20230718,132800,249867015,3655,3655,3655,3655,0
20230718,132700,249867015,3655,3655,3655,3655,0
20230718,132600,249867015,3655,3655,3655,3655,279
20230718,132500,248847270,3660,3670,3670,3660,805
20230718,132400,245900960,3660,3660,3660,3660,28
20230718,132300,245798480,3665,3665,3665,3665,100
20230718,132200,245431980,3665,3665,3665,3665,0
20230718,132100,245431980,3665,3665,3665,3665,0
20230718,132000,245431980,3665,3670,3670,3665,836
20230718,131900,242366850,3670,3670,3670,3670,63
20230718,131800,242135640,3675,3675,3675,3675,0
20230718,131700,242135640,3675,3675,3675,3675,0
20230718,131600,242135640,3675,3675,3675,3675,0
20230718,131500,242135640,3675,3690,3690,3675,526
20230718,131400,240199590,3685,3685,3685,3685,150
20230718,131300,239646840,3685,3680,3685,3680,152
20230718,131200,239087230,3685,3685,3685,3685,0
20230718,131100,239087230,3685,3685,3685,3685,0
20230718,131000,239087230,3685,3685,3685,3685,10
20230718,130900,239050380,3665,3665,3665,3665,0
20230718,130800,239050380,3665,3665,3665,3665,3
20230718,130700,239039385,3670,3680,3680,3670,647
20230718,130600,236664375,3695,3695,3695,3695,0
20230718,130500,236664375,3695,3695,3695,3695,0
20230718,130400,236664375,3695,3685,3695,3685,3
20230718,130300,236653310,3695,3695,3695,3695,1
20230718,130200,236649615,3680,3680,3700,3680,1720
20230718,130100,230319630,3680,3680,3680,3680,0
20230718,130000,230319630,3680,3680,3680,3680,0
20230718,125900,230319630,3680,3680,3680,3680,450
20230718,125800,228663630,3680,3675,3680,3675,100
20230718,125700,228295705,3675,3675,3675,3675,0
20230718,125600,228295705,3675,3675,3675,3675,500
20230718,125500,226458205,3665,3670,3670,3665,1652
20230718,125400,220399870,3670,3670,3670,3670,1200
20230718,125300,215995870,3675,3675,3675,3675,1000
20230718,125200,212320870,3680,3680,3680,3680,608
20230718,125100,210083430,3680,3680,3680,3680,1836
20230718,125000,203326950,3680,3680,3680,3680,0
20230718,124900,203326950,3680,3680,3680,3680,0
20230718,124800,203326950,3680,3680,3680,3680,794
20230718,124700,200405030,3695,3695,3695,3695,0
20230718,124600,200405030,3695,3680,3695,3680,802
20230718,124500,197452920,3670,3670,3670,3670,51
20230718,124400,197265750,3670,3670,3670,3670,425
20230718,124300,195706000,3670,3670,3670,3670,0
20230718,124200,195706000,3670,3670,3670,3670,0
20230718,124100,195706000,3670,3670,3670,3670,168
20230718,124000,195089440,3670,3675,3675,3670,2999
20230718,123900,184082590,3680,3680,3680,3680,0
20230718,123800,184082590,3680,3680,3680,3680,0
20230718,123700,184082590,3680,3680,3680,3680,0
20230718,123600,184082590,3680,3680,3680,3680,0
20230718,123500,184082590,3680,3680,3680,3680,0
20230718,123400,184082590,3680,3680,3680,3680,696
20230718,123300,181521310,3680,3700,3700,3680,10
20230718,123200,181484350,3700,3700,3700,3700,0
20230718,123100,181484350,3700,3700,3700,3700,0
20230718,123000,181484350,3700,3700,3700,3700,0
20230718,122900,181484350,3700,3700,3700,3700,0
20230718,122800,181484350,3700,3700,3700,3700,0
20230718,122700,181484350,3700,3700,3700,3700,55
20230718,122600,181280850,3690,3690,3690,3690,0
20230718,122500,181280850,3690,3690,3690,3690,3483
20230718,122400,168428580,3690,3690,3690,3690,0
20230718,122300,168428580,3690,3690,3690,3690,1000
20230718,122200,164738580,3685,3685,3685,3685,500
20230718,122100,162896080,3680,3680,3680,3680,301
20230718,122000,161788400,3675,3675,3675,3675,0
20230718,121900,161788400,3675,3675,3675,3675,0
20230718,121800,161788400,3675,3675,3675,3675,0
20230718,121700,161788400,3675,3675,3675,3675,0
20230718,121600,161788400,3675,3675,3675,3675,30
20230718,121500,161678150,3675,3675,3675,3675,0
20230718,121400,161678150,3675,3680,3680,3675,2331
20230718,121300,153106495,3680,3680,3680,3680,0
20230718,121200,153106495,3680,3680,3680,3680,0
20230718,121100,153106495,3680,3680,3680,3680,30
20230718,121000,152996095,3680,3680,3680,3680,22
20230718,120900,152915135,3690,3690,3690,3690,600
20230718,120800,150701135,3690,3690,3690,3690,0
20230718,120700,150701135,3690,3690,3690,3690,0
20230718,120600,150701135,3690,3690,3690,3690,100
20230718,120500,150332135,3690,3690,3690,3690,0
20230718,120400,150332135,3690,3680,3690,3680,305
20230718,120300,149206735,3690,3690,3690,3690,0
20230718,120200,149206735,3690,3690,3690,3690,0
20230718,120100,149206735,3690,3690,3690,3690,0
20230718,120000,149206735,3690,3690,3690,3690,0
20230718,115900,149206735,3690,3690,3690,3690,0
20230718,115800,149206735,3690,3690,3690,3690,0
20230718,115700,149206735,3690,3690,3690,3690,0
20230718,115600,149206735,3690,3690,3690,3690,96
20230718,115500,148852495,3680,3680,3680,3680,0
20230718,115400,148852495,3680,3680,3680,3680,0
20230718,115300,148852495,3680,3680,3680,3680,0
20230718,115200,148852495,3680,3680,3680,3680,0
20230718,115100,148852495,3680,3680,3680,3680,0
20230718,115000,148852495,3680,3680,3680,3680,0
20230718,114900,148852495,3680,3680,3680,3680,0
20230718,114800,148852495,3680,3680,3680,3680,0
20230718,114700,148852495,3680,3680,3680,3680,380
20230718,114600,147454095,3680,3680,3680,3680,0
20230718,114500,147454095,3680,3680,3680,3680,35
20230718,114400,147325295,3695,3695,3695,3695,0
20230718,114300,147325295,3695,3695,3695,3695,0
20230718,114200,147325295,3695,3695,3695,3695,0
20230718,114100,147325295,3695,3695,3695,3695,0
20230718,114000,147325295,3695,3695,3695,3695,0
20230718,113900,147325295,3695,3685,3695,3685,10
20230718,113800,147288435,3680,3680,3680,3680,0
20230718,113700,147288435,3680,3680,3680,3680,0
20230718,113600,147288435,3680,3680,3680,3680,50
20230718,113500,147104435,3685,3685,3685,3685,101
20230718,113400,146732250,3680,3680,3680,3680,0
20230718,113300,146732250,3680,3680,3680,3680,0
20230718,113200,146732250,3680,3680,3680,3680,0
20230718,113100,146732250,3680,3680,3680,3680,0
20230718,113000,146732250,3680,3680,3680,3680,150
20230718,112900,146180250,3685,3680,3685,3680,400
20230718,112800,144708245,3680,3680,3680,3680,0
20230718,112700,144708245,3680,3680,3680,3680,0
20230718,112600,144708245,3680,3680,3680,3680,0
20230718,112500,144708245,3680,3680,3680,3680,0
20230718,112400,144708245,3680,3680,3680,3680,0
20230718,112300,144708245,3680,3680,3680,3680,120
20230718,112200,144266645,3680,3680,3680,3680,0
20230718,112100,144266645,3680,3680,3680,3680,0
20230718,112000,144266645,3680,3680,3680,3680,0
20230718,111900,144266645,3680,3680,3680,3680,210
20230718,111800,143493845,3685,3685,3685,3685,0
20230718,111700,143493845,3685,3685,3685,3685,0
20230718,111600,143493845,3685,3685,3685,3685,30
20230718,111500,143383295,3680,3680,3680,3680,0
20230718,111400,143383295,3680,3680,3680,3680,300
20230718,111300,142279295,3680,3680,3680,3680,385
20230718,111200,140862495,3685,3685,3685,3685,0
20230718,111100,140862495,3685,3685,3685,3685,0
20230718,111000,140862495,3685,3685,3685,3685,18
20230718,110900,140796165,3680,3680,3680,3680,0
20230718,110800,140796165,3680,3680,3680,3680,266
20230718,110700,139817285,3685,3685,3685,3685,25
20230718,110600,139725160,3685,3685,3685,3685,0
20230718,110500,139725160,3685,3685,3685,3685,821
20230718,110400,136699775,3700,3700,3700,3700,0
20230718,110300,136699775,3700,3700,3700,3700,0
20230718,110200,136699775,3700,3700,3700,3700,0
20230718,110100,136699775,3700,3700,3700,3700,0
20230718,110000,136699775,3700,3700,3700,3700,0
20230718,105900,136699775,3700,3700,3700,3700,0
20230718,105800,136699775,3700,3700,3700,3700,0
20230718,105700,136699775,3700,3700,3700,3700,0
20230718,105600,136699775,3700,3700,3700,3700,0
20230718,105500,136699775,3700,3700,3700,3700,0
20230718,105400,136699775,3700,3700,3700,3700,1
20230718,105300,136696075,3695,3695,3695,3695,0
20230718,105200,136696075,3695,3695,3695,3695,0
20230718,105100,136696075,3695,3695,3695,3695,0
20230718,105000,136696075,3695,3695,3695,3695,0
20230718,104900,136696075,3695,3695,3695,3695,2
20230718,104800,136688685,3695,3695,3695,3695,50
20230718,104700,136503935,3700,3700,3700,3700,0
20230718,104600,136503935,3700,3700,3700,3700,20
20230718,104500,136429935,3700,3685,3700,3685,212
20230718,104400,135648295,3685,3685,3685,3685,0
20230718,104300,135648295,3685,3685,3685,3685,873
20230718,104200,132431290,3685,3690,3690,3685,1683
20230718,104100,126221845,3690,3695,3695,3690,50
20230718,104000,126037340,3695,3695,3695,3695,1362
20230718,103900,121004750,3720,3720,3720,3720,0
20230718,103800,121004750,3720,3720,3720,3720,0
20230718,103700,121004750,3720,3720,3720,3720,0
20230718,103600,121004750,3720,3720,3720,3720,0
20230718,103500,121004750,3720,3720,3720,3720,0
20230718,103400,121004750,3720,3700,3720,3700,1279
20230718,103300,116256180,3700,3700,3700,3700,418
20230718,103200,114709580,3700,3705,3705,3700,365
20230718,103100,113358080,3705,3705,3705,3705,1001
20230718,103000,109649375,3700,3700,3700,3700,0
20230718,102900,109649375,3700,3700,3700,3700,1
20230718,102800,109645675,3700,3700,3700,3700,0
20230718,102700,109645675,3700,3700,3700,3700,0
20230718,102600,109645675,3700,3700,3700,3700,0
20230718,102500,109645675,3700,3700,3700,3700,300
20230718,102400,108535675,3695,3695,3695,3695,0
20230718,102300,108535675,3695,3695,3695,3695,0
20230718,102200,108535675,3695,3695,3695,3695,533
20230718,102100,106566240,3695,3695,3695,3695,0
20230718,102000,106566240,3695,3695,3695,3695,0
20230718,101900,106566240,3695,3695,3695,3695,0
20230718,101800,106566240,3695,3695,3695,3695,0
20230718,101700,106566240,3695,3700,3700,3695,97
20230718,101600,106207800,3695,3700,3700,3695,134
20230718,101500,105712570,3705,3705,3705,3705,60
20230718,101400,105490270,3695,3695,3695,3695,500
20230718,101300,103642770,3690,3690,3690,3690,59
20230718,101200,103425060,3700,3700,3700,3700,0
20230718,101100,103425060,3700,3700,3700,3700,0
20230718,101000,103425060,3700,3700,3700,3700,406
20230718,100900,101922860,3685,3685,3685,3685,594
20230718,100800,99733970,3685,3685,3685,3685,0
20230718,100700,99733970,3685,3685,3685,3685,0
20230718,100600,99733970,3685,3685,3685,3685,20
20230718,100500,99660270,3685,3675,3685,3670,1319
20230718,100400,94813580,3680,3680,3680,3680,1374
20230718,100300,89757260,3690,3690,3690,3690,10
20230718,100200,89720360,3700,3700,3700,3700,0
20230718,100100,89720360,3700,3700,3700,3700,0
20230718,100000,89720360,3700,3700,3700,3700,0
20230718,095900,89720360,3700,3700,3700,3700,0
20230718,095800,89720360,3700,3700,3700,3700,2
20230718,095700,89712960,3685,3685,3685,3685,300
20230718,095600,88607460,3685,3685,3685,3685,0
20230718,095500,88607460,3685,3695,3695,3685,3672
20230718,095400,75057180,3705,3705,3705,3705,0
20230718,095300,75057180,3705,3705,3705,3705,0
20230718,095200,75057180,3705,3705,3705,3705,1
20230718,095100,75053475,3690,3690,3690,3690,0
20230718,095000,75053475,3690,3690,3690,3690,0
20230718,094900,75053475,3690,3690,3690,3690,0
20230718,094800,75053475,3690,3690,3690,3690,0
20230718,094700,75053475,3690,3690,3690,3690,5
20230718,094600,75035025,3690,3700,3700,3690,83
20230718,094500,74728575,3700,3700,3700,3700,2
20230718,094400,74721175,3715,3705,3715,3705,538
20230718,094300,72727065,3705,3705,3705,3705,5
20230718,094200,72708540,3710,3710,3715,3710,33
20230718,094100,72586105,3705,3710,3710,3705,1180
20230718,094000,68213695,3705,3705,3705,3705,34
20230718,093900,68087725,3705,3700,3705,3700,1002
20230718,093800,64375325,3680,3680,3680,3680,1
20230718,093700,64371645,3680,3680,3680,3680,0
20230718,093600,64371645,3680,3680,3680,3680,0
20230718,093500,64371645,3680,3680,3680,3680,0
20230718,093400,64371645,3680,3695,3695,3680,454
20230718,093300,62697700,3705,3705,3705,3705,0
20230718,093200,62697700,3705,3695,3705,3695,57
20230718,093100,62487065,3705,3705,3705,3705,78
20230718,093000,62198075,3705,3705,3705,3705,1
20230718,092900,62194370,3705,3705,3705,3705,0
20230718,092800,62194370,3705,3705,3705,3705,0
20230718,092700,62194370,3705,3675,3705,3675,197
20230718,092600,61470220,3680,3690,3690,3680,6769
20230718,092500,36556230,3700,3700,3700,3700,0
20230718,092400,36556230,3700,3700,3700,3700,0
20230718,092300,36556230,3700,3700,3700,3700,0
20230718,092200,36556230,3700,3700,3700,3700,1000
20230718,092100,32856230,3700,3700,3700,3700,2
20230718,092000,32848830,3690,3695,3695,3690,750
20230718,091900,30078805,3705,3705,3705,3705,0
20230718,091800,30078805,3705,3705,3705,3705,600
20230718,091700,27855805,3715,3715,3715,3715,2
20230718,091600,27848375,3710,3710,3710,3710,1211
20230718,091500,23355565,3715,3720,3725,3715,672
20230718,091400,20858890,3720,3720,3720,3720,228
20230718,091300,20010730,3710,3715,3725,3700,1147
20230718,091200,15756775,3710,3705,3715,3705,302
20230718,091100,14636440,3705,3690,3705,3690,105
20230718,091000,14248715,3690,3690,3690,3690,0
20230718,090900,14248715,3690,3685,3690,3685,1006
20230718,090800,10540255,3685,3685,3685,3685,200
20230718,090700,9803255,3680,3680,3680,3680,1
20230718,090600,9799575,3675,3675,3675,3675,141
20230718,090500,9281400,3675,3670,3675,3670,192
20230718,090400,8576035,3670,3670,3670,3670,0
20230718,090300,8576035,3670,3675,3675,3670,282
20230718,090200,7540020,3685,3685,3685,3685,100
20230718,090100,7171520,3700,3700,3700,3700,822
20230718,090000,4130120,3695,3700,3700,3695,1117