KissMeData/060380/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,193200,863199660,2645,2645,2645,2645,7539
20230718,193100,863199660,2645,2645,2645,2645,0
20230718,193000,863199660,2645,2645,2645,2645,0
20230718,192900,863199660,2645,2645,2645,2645,0
20230718,192800,863199660,2645,2645,2645,2645,0
20230718,192700,863199660,2645,2645,2645,2645,0
20230718,192600,863199660,2645,2645,2645,2645,0
20230718,192500,863199660,2645,2645,2645,2645,0
20230718,192400,863199660,2645,2645,2645,2645,0
20230718,192300,863199660,2645,2645,2645,2645,0
20230718,192200,863199660,2645,2645,2645,2645,0
20230718,192100,863199660,2645,2645,2645,2645,0
20230718,192000,863199660,2645,2645,2645,2645,0
20230718,191900,863199660,2645,2645,2645,2645,0
20230718,191800,863199660,2645,2645,2645,2645,0
20230718,191700,863199660,2645,2645,2645,2645,0
20230718,191600,863199660,2645,2645,2645,2645,0
20230718,191500,863199660,2645,2645,2645,2645,0
20230718,191400,863199660,2645,2645,2645,2645,0
20230718,191300,863199660,2645,2645,2645,2645,0
20230718,191200,863199660,2645,2645,2645,2645,0
20230718,191100,863199660,2645,2645,2645,2645,0
20230718,191000,863199660,2645,2645,2645,2645,0
20230718,190900,863199660,2645,2645,2645,2645,0
20230718,190800,863199660,2645,2645,2645,2645,0
20230718,190700,863199660,2645,2645,2645,2645,0
20230718,190600,863199660,2645,2645,2645,2645,0
20230718,190500,863199660,2645,2645,2645,2645,0
20230718,190400,863199660,2645,2645,2645,2645,0
20230718,190300,863199660,2645,2645,2645,2645,0
20230718,190200,863199660,2645,2645,2645,2645,7539
20230718,190100,863199660,2645,2645,2645,2645,0
20230718,190000,863199660,2645,2645,2645,2645,0
20230718,185900,863199660,2645,2645,2645,2645,0
20230718,185800,863199660,2645,2645,2645,2645,0
20230718,185700,863199660,2645,2645,2645,2645,0
20230718,185600,863199660,2645,2645,2645,2645,0
20230718,185500,863199660,2645,2645,2645,2645,0
20230718,185400,863199660,2645,2645,2645,2645,0
20230718,185300,863199660,2645,2645,2645,2645,0
20230718,185200,863199660,2645,2645,2645,2645,0
20230718,185100,863199660,2645,2645,2645,2645,0
20230718,185000,863199660,2645,2645,2645,2645,0
20230718,184900,863199660,2645,2645,2645,2645,0
20230718,184800,863199660,2645,2645,2645,2645,0
20230718,184700,863199660,2645,2645,2645,2645,0
20230718,184600,863199660,2645,2645,2645,2645,0
20230718,184500,863199660,2645,2645,2645,2645,0
20230718,184400,863199660,2645,2645,2645,2645,0
20230718,184300,863199660,2645,2645,2645,2645,0
20230718,184200,863199660,2645,2645,2645,2645,0
20230718,184100,863199660,2645,2645,2645,2645,0
20230718,184000,863199660,2645,2645,2645,2645,0
20230718,183900,863199660,2645,2645,2645,2645,0
20230718,183800,863199660,2645,2645,2645,2645,0
20230718,183700,863199660,2645,2645,2645,2645,0
20230718,183600,863199660,2645,2645,2645,2645,0
20230718,183500,863199660,2645,2645,2645,2645,0
20230718,183400,863199660,2645,2645,2645,2645,0
20230718,183300,863199660,2645,2645,2645,2645,0
20230718,183200,863199660,2645,2645,2645,2645,7539
20230718,183100,863199660,2645,2645,2645,2645,0
20230718,183000,863199660,2645,2645,2645,2645,0
20230718,182900,863199660,2645,2645,2645,2645,0
20230718,182800,863199660,2645,2645,2645,2645,0
20230718,182700,863199660,2645,2645,2645,2645,0
20230718,182600,863199660,2645,2645,2645,2645,0
20230718,182500,863199660,2645,2645,2645,2645,0
20230718,182400,863199660,2645,2645,2645,2645,0
20230718,182300,863199660,2645,2645,2645,2645,0
20230718,182200,863199660,2645,2645,2645,2645,0
20230718,182100,863199660,2645,2645,2645,2645,0
20230718,182000,863199660,2645,2645,2645,2645,0
20230718,181900,863199660,2645,2645,2645,2645,0
20230718,181800,863199660,2645,2645,2645,2645,0
20230718,181700,863199660,2645,2645,2645,2645,0
20230718,181600,863199660,2645,2645,2645,2645,0
20230718,181500,863199660,2645,2645,2645,2645,0
20230718,181400,863199660,2645,2645,2645,2645,0
20230718,181300,863199660,2645,2645,2645,2645,0
20230718,181200,863199660,2645,2645,2645,2645,0
20230718,181100,863199660,2645,2645,2645,2645,0
20230718,181000,863199660,2645,2645,2645,2645,0
20230718,180900,863199660,2645,2645,2645,2645,0
20230718,180800,863199660,2645,2645,2645,2645,0
20230718,180700,863199660,2645,2645,2645,2645,0
20230718,180600,863199660,2645,2645,2645,2645,0
20230718,180500,863199660,2645,2645,2645,2645,0
20230718,180400,863199660,2645,2645,2645,2645,0
20230718,180300,863199660,2645,2645,2645,2645,0
20230718,180200,863199660,2645,2645,2645,2645,7539
20230718,180100,863199660,2645,2645,2645,2645,0
20230718,180000,863199660,2645,2645,2645,2645,0
20230718,175900,863199660,2645,2645,2645,2645,0
20230718,175800,863199660,2645,2645,2645,2645,0
20230718,175700,863199660,2645,2645,2645,2645,0
20230718,175600,863199660,2645,2645,2645,2645,0
20230718,175500,863199660,2645,2645,2645,2645,0
20230718,175400,863199660,2645,2645,2645,2645,0
20230718,175300,863199660,2645,2645,2645,2645,0
20230718,175200,863199660,2645,2645,2645,2645,0
20230718,175100,863199660,2645,2645,2645,2645,0
20230718,175000,863199660,2645,2645,2645,2645,0
20230718,174900,863199660,2645,2645,2645,2645,0
20230718,174800,863199660,2645,2645,2645,2645,0
20230718,174700,863199660,2645,2645,2645,2645,0
20230718,174600,863199660,2645,2645,2645,2645,0
20230718,174500,863199660,2645,2645,2645,2645,0
20230718,174400,863199660,2645,2645,2645,2645,0
20230718,174300,863199660,2645,2645,2645,2645,0
20230718,174200,863199660,2645,2645,2645,2645,0
20230718,174100,863199660,2645,2645,2645,2645,0
20230718,174000,863199660,2645,2645,2645,2645,0
20230718,173900,863199660,2645,2645,2645,2645,0
20230718,173800,863199660,2645,2645,2645,2645,0
20230718,173700,863199660,2645,2645,2645,2645,0
20230718,173600,863199660,2645,2645,2645,2645,0
20230718,173500,863199660,2645,2645,2645,2645,0
20230718,173400,863199660,2645,2645,2645,2645,0
20230718,173300,863199660,2645,2645,2645,2645,0
20230718,173200,863199660,2645,2645,2645,2645,7539
20230718,173100,863199660,2645,2645,2645,2645,0
20230718,173000,863199660,2645,2645,2645,2645,0
20230718,172900,863199660,2645,2645,2645,2645,0
20230718,172800,863199660,2645,2645,2645,2645,0
20230718,172700,863199660,2645,2645,2645,2645,0
20230718,172600,863199660,2645,2645,2645,2645,0
20230718,172500,863199660,2645,2645,2645,2645,0
20230718,172400,863199660,2645,2645,2645,2645,0
20230718,172300,863199660,2645,2645,2645,2645,0
20230718,172200,863199660,2645,2645,2645,2645,0
20230718,172100,863199660,2645,2645,2645,2645,0
20230718,172000,863199660,2645,2645,2645,2645,0
20230718,171900,863199660,2645,2645,2645,2645,0
20230718,171800,863199660,2645,2645,2645,2645,0
20230718,171700,863199660,2645,2645,2645,2645,0
20230718,171600,863199660,2645,2645,2645,2645,0
20230718,171500,863199660,2645,2645,2645,2645,0
20230718,171400,863199660,2645,2645,2645,2645,0
20230718,171300,863199660,2645,2645,2645,2645,0
20230718,171200,863199660,2645,2645,2645,2645,0
20230718,171100,863199660,2645,2645,2645,2645,0
20230718,171000,863199660,2645,2645,2645,2645,0
20230718,170900,863199660,2645,2645,2645,2645,0
20230718,170800,863199660,2645,2645,2645,2645,0
20230718,170700,863199660,2645,2645,2645,2645,0
20230718,170600,863199660,2645,2645,2645,2645,0
20230718,170500,863199660,2645,2645,2645,2645,0
20230718,170400,863199660,2645,2645,2645,2645,0
20230718,170300,863199660,2645,2645,2645,2645,0
20230718,170200,863199660,2645,2645,2645,2645,7539
20230718,170100,863199660,2645,2645,2645,2645,0
20230718,170000,863199660,2645,2645,2645,2645,0
20230718,165900,863199660,2645,2645,2645,2645,0
20230718,165800,863199660,2645,2645,2645,2645,0
20230718,165700,863199660,2645,2645,2645,2645,0
20230718,165600,863199660,2645,2645,2645,2645,0
20230718,165500,863199660,2645,2645,2645,2645,0
20230718,165400,863199660,2645,2645,2645,2645,0
20230718,165300,863199660,2645,2645,2645,2645,0
20230718,165200,863199660,2645,2645,2645,2645,0
20230718,165100,863199660,2645,2645,2645,2645,0
20230718,165000,863199660,2645,2645,2645,2645,0
20230718,164900,863199660,2645,2645,2645,2645,0
20230718,164800,863199660,2645,2645,2645,2645,0
20230718,164700,863199660,2645,2645,2645,2645,0
20230718,164600,863199660,2645,2645,2645,2645,0
20230718,164500,863199660,2645,2645,2645,2645,0
20230718,164400,863199660,2645,2645,2645,2645,0
20230718,164300,863199660,2645,2645,2645,2645,0
20230718,164200,863199660,2645,2645,2645,2645,0
20230718,164100,863199660,2645,2645,2645,2645,0
20230718,164000,863199660,2645,2645,2645,2645,0
20230718,163900,863199660,2645,2645,2645,2645,0
20230718,163800,863199660,2645,2645,2645,2645,0
20230718,163700,863199660,2645,2645,2645,2645,0
20230718,163600,863199660,2645,2645,2645,2645,0
20230718,163500,863199660,2645,2645,2645,2645,0
20230718,163400,863199660,2645,2645,2645,2645,0
20230718,163300,863199660,2645,2645,2645,2645,0
20230718,163200,863199660,2645,2645,2645,2645,7539
20230718,163100,863199660,2645,2645,2645,2645,0
20230718,163000,863199660,2645,2645,2645,2645,0
20230718,162900,863199660,2645,2645,2645,2645,0
20230718,162800,863199660,2645,2645,2645,2645,0
20230718,162700,863199660,2645,2645,2645,2645,0
20230718,162600,863199660,2645,2645,2645,2645,0
20230718,162500,863199660,2645,2645,2645,2645,0
20230718,162400,863199660,2645,2645,2645,2645,0
20230718,162300,863199660,2645,2645,2645,2645,0
20230718,162200,863199660,2645,2645,2645,2645,0
20230718,162100,863199660,2645,2645,2645,2645,0
20230718,162000,863199660,2645,2645,2645,2645,0
20230718,161900,863199660,2645,2645,2645,2645,0
20230718,161800,863199660,2645,2645,2645,2645,0
20230718,161700,863199660,2645,2645,2645,2645,0
20230718,161600,863199660,2645,2645,2645,2645,0
20230718,161500,863199660,2645,2645,2645,2645,0
20230718,161400,863199660,2645,2645,2645,2645,0
20230718,161300,863199660,2645,2645,2645,2645,0
20230718,161200,863199660,2645,2645,2645,2645,0
20230718,161100,863199660,2645,2645,2645,2645,0
20230718,161000,863199660,2645,2645,2645,2645,0
20230718,160900,863199660,2645,2645,2645,2645,0
20230718,160800,863199660,2645,2645,2645,2645,0
20230718,160700,863199660,2645,2645,2645,2645,0
20230718,160600,863199660,2645,2645,2645,2645,0
20230718,160500,863199660,2645,2645,2645,2645,0
20230718,160400,863199660,2645,2645,2645,2645,0
20230718,160300,863199660,2645,2645,2645,2645,0
20230718,160200,863199660,2645,2645,2645,2645,7539
20230718,160100,863199660,2645,2645,2645,2645,0
20230718,160000,863199660,2645,2645,2645,2645,0
20230718,155900,863199660,2645,2645,2645,2645,0
20230718,155800,863199660,2645,2645,2645,2645,0
20230718,155700,863199660,2645,2645,2645,2645,0
20230718,155600,863199660,2645,2645,2645,2645,0
20230718,155500,863199660,2645,2645,2645,2645,0
20230718,155400,863199660,2645,2645,2645,2645,0
20230718,155300,863199660,2645,2645,2645,2645,0
20230718,155200,863199660,2645,2645,2645,2645,0
20230718,155100,863199660,2645,2645,2645,2645,0
20230718,155000,863199660,2645,2645,2645,2645,0
20230718,154900,863199660,2645,2645,2645,2645,0
20230718,154800,863199660,2645,2645,2645,2645,0
20230718,154700,863199660,2645,2645,2645,2645,0
20230718,154600,863199660,2645,2645,2645,2645,0
20230718,154500,863199660,2645,2645,2645,2645,0
20230718,154400,863199660,2645,2645,2645,2645,0
20230718,154300,863199660,2645,2645,2645,2645,0
20230718,154200,863199660,2645,2645,2645,2645,0
20230718,154100,863199660,2645,2645,2645,2645,0
20230718,154000,863199660,2645,2645,2645,2645,0
20230718,153900,863199660,2645,2645,2645,2645,0
20230718,153800,863199660,2645,2645,2645,2645,0
20230718,153700,863199660,2645,2645,2645,2645,0
20230718,153600,863199660,2645,2645,2645,2645,0
20230718,153500,863199660,2645,2645,2645,2645,0
20230718,153400,863199660,2645,2645,2645,2645,0
20230718,153300,863199660,2645,2645,2645,2645,0
20230718,153200,863199660,2645,2645,2645,2645,7539
20230718,153100,863199660,2645,2645,2645,2645,0
20230718,153000,863199660,2645,2645,2645,2645,7539
20230718,152900,843259005,2650,2650,2650,2650,0
20230718,152800,843259005,2650,2650,2650,2650,0
20230718,152700,843259005,2650,2650,2650,2650,0
20230718,152600,843259005,2650,2650,2650,2650,0
20230718,152500,843259005,2650,2650,2650,2650,0
20230718,152400,843259005,2650,2650,2650,2650,0
20230718,152300,843259005,2650,2650,2650,2650,0
20230718,152200,843259005,2650,2650,2650,2650,0
20230718,152100,843259005,2650,2650,2650,2650,0
20230718,152000,843259005,2650,2650,2650,2650,0
20230718,151900,843259005,2650,2650,2650,2650,12
20230718,151800,843227205,2650,2650,2650,2650,285
20230718,151700,842471955,2650,2645,2650,2645,123
20230718,151600,842146255,2645,2650,2650,2645,33
20230718,151500,842058810,2655,2655,2660,2655,1871
20230718,151400,837083780,2650,2650,2650,2650,419
20230718,151300,835973430,2650,2640,2650,2640,3238
20230718,151200,827418260,2640,2640,2645,2640,3046
20230718,151100,819376715,2640,2640,2640,2640,31
20230718,151000,819294875,2640,2645,2645,2640,326
20230718,150900,818432840,2650,2645,2650,2645,495
20230718,150800,817123095,2645,2645,2645,2645,1002
20230718,150700,814472805,2645,2645,2645,2645,3
20230718,150600,814464870,2640,2650,2650,2640,1321
20230718,150500,810971215,2650,2650,2650,2650,50
20230718,150400,810838715,2650,2650,2650,2650,118
20230718,150300,810526015,2650,2650,2650,2650,16
20230718,150200,810483615,2650,2655,2655,2650,537
20230718,150100,809057895,2660,2660,2660,2660,389
20230718,150000,808023155,2665,2665,2665,2665,105
20230718,145900,807743330,2670,2670,2670,2670,0
20230718,145800,807743330,2670,2670,2670,2670,0
20230718,145700,807743330,2670,2670,2670,2670,3
20230718,145600,807735320,2670,2670,2670,2670,0
20230718,145500,807735320,2670,2670,2670,2670,714
20230718,145400,805828940,2680,2680,2680,2680,24
20230718,145300,805764620,2680,2680,2680,2680,20
20230718,145200,805711020,2680,2680,2680,2680,754
20230718,145100,803690300,2680,2670,2680,2670,203
20230718,145000,803148260,2680,2680,2680,2680,0
20230718,144900,803148260,2680,2675,2680,2670,539
20230718,144800,801706985,2680,2680,2680,2680,0
20230718,144700,801706985,2680,2680,2680,2680,0
20230718,144600,801706985,2680,2680,2680,2680,0
20230718,144500,801706985,2680,2680,2680,2680,0
20230718,144400,801706985,2680,2680,2680,2680,0
20230718,144300,801706985,2680,2680,2680,2680,0
20230718,144200,801706985,2680,2680,2680,2680,1264
20230718,144100,798319465,2680,2680,2680,2680,500
20230718,144000,796979465,2680,2680,2680,2680,649
20230718,143900,795240145,2675,2670,2675,2670,2211
20230718,143800,789332350,2670,2670,2670,2670,100
20230718,143700,789065350,2670,2670,2670,2665,997
20230718,143600,786408335,2670,2665,2670,2665,319
20230718,143500,785558195,2665,2665,2670,2665,1202
20230718,143400,782354855,2660,2660,2660,2660,191
20230718,143300,781846795,2660,2660,2660,2660,0
20230718,143200,781846795,2660,2660,2660,2660,0
20230718,143100,781846795,2660,2660,2660,2660,15
20230718,143000,781806895,2660,2655,2660,2655,360
20230718,142900,780849915,2655,2645,2655,2645,2083
20230718,142800,775331070,2645,2640,2645,2640,3518
20230718,142700,766032215,2640,2640,2640,2640,55
20230718,142600,765887015,2635,2635,2640,2635,665
20230718,142500,764134365,2640,2640,2640,2640,50
20230718,142400,764002365,2640,2640,2640,2640,139
20230718,142300,763635405,2645,2645,2645,2645,321
20230718,142200,762786360,2645,2645,2645,2645,11
20230718,142100,762757265,2645,2645,2645,2645,0
20230718,142000,762757265,2645,2650,2650,2645,89
20230718,141900,762521615,2650,2650,2650,2640,53
20230718,141800,762381315,2650,2650,2650,2650,157
20230718,141700,761965265,2650,2645,2650,2635,6354
20230718,141600,745193305,2650,2650,2650,2650,7
20230718,141500,745174755,2650,2650,2650,2650,0
20230718,141400,745174755,2650,2645,2650,2645,713
20230718,141300,743288865,2650,2650,2650,2650,10
20230718,141200,743262365,2650,2650,2650,2650,400
20230718,141100,742202365,2645,2645,2645,2645,900
20230718,141000,739821865,2645,2645,2645,2645,70
20230718,140900,739636715,2645,2645,2645,2645,0
20230718,140800,739636715,2645,2645,2645,2645,211
20230718,140700,739078620,2645,2645,2645,2645,25
20230718,140600,739012495,2645,2645,2645,2645,1300
20230718,140500,735573995,2645,2645,2645,2645,601
20230718,140400,733984350,2650,2650,2650,2645,602
20230718,140300,732389240,2650,2650,2655,2650,3231
20230718,140200,723815395,2650,2650,2650,2650,908
20230718,140100,721409195,2655,2655,2655,2655,0
20230718,140000,721409195,2655,2660,2660,2655,1416
20230718,135900,717649415,2665,2665,2665,2665,0
20230718,135800,717649415,2665,2665,2665,2665,1
20230718,135700,717646750,2660,2660,2660,2660,0
20230718,135600,717646750,2660,2660,2660,2660,10
20230718,135500,717620150,2665,2665,2665,2665,184
20230718,135400,717129790,2660,2655,2660,2655,1345
20230718,135300,713553700,2655,2655,2655,2655,411
20230718,135200,712462495,2655,2650,2655,2645,4126
20230718,135100,701525100,2655,2655,2655,2655,640
20230718,135000,699825900,2660,2655,2660,2655,10
20230718,134900,699799345,2655,2660,2660,2655,938
20230718,134800,697308450,2660,2660,2660,2660,23
20230718,134700,697247270,2660,2665,2665,2660,230
20230718,134600,696634820,2670,2670,2670,2670,5
20230718,134500,696621470,2670,2655,2675,2655,1005
20230718,134400,693953115,2670,2670,2670,2670,652
20230718,134300,692212275,2670,2670,2670,2670,0
20230718,134200,692212275,2670,2670,2670,2670,3
20230718,134100,692204265,2670,2665,2670,2655,1578
20230718,134000,688004175,2670,2670,2670,2670,2
20230718,133900,687998835,2670,2665,2670,2665,175
20230718,133800,687532435,2665,2665,2665,2665,30
20230718,133700,687452485,2660,2670,2670,2660,2201
20230718,133600,681595170,2675,2675,2675,2675,114
20230718,133500,681290220,2680,2680,2680,2680,14
20230718,133400,681252700,2680,2680,2680,2680,10
20230718,133300,681225900,2680,2680,2680,2680,4
20230718,133200,681215180,2680,2680,2680,2675,20
20230718,133100,681161670,2675,2675,2675,2675,18
20230718,133000,681113520,2675,2670,2675,2670,371
20230718,132900,680122860,2670,2670,2670,2670,1
20230718,132800,680120190,2660,2660,2660,2655,7179
20230718,132700,661058550,2660,2665,2665,2660,1870
20230718,132600,656080890,2670,2670,2670,2670,436
20230718,132500,654916770,2670,2670,2670,2670,0
20230718,132400,654916770,2670,2670,2670,2670,269
20230718,132300,654198540,2670,2670,2670,2670,1053
20230718,132200,651387030,2670,2675,2675,2655,8470
20230718,132100,628827815,2675,2675,2675,2675,1605
20230718,132000,624534440,2675,2675,2675,2675,122
20230718,131900,624208090,2675,2680,2680,2675,1273
20230718,131800,620802160,2680,2680,2680,2680,0
20230718,131700,620802160,2680,2685,2685,2680,1190
20230718,131600,617612010,2685,2685,2685,2685,348
20230718,131500,616677630,2695,2695,2695,2695,0
20230718,131400,616677630,2695,2680,2695,2680,701
20230718,131300,614798935,2695,2695,2695,2695,0
20230718,131200,614798935,2695,2695,2695,2695,0
20230718,131100,614798935,2695,2695,2695,2695,3
20230718,131000,614790850,2690,2690,2690,2690,106
20230718,130900,614505710,2695,2695,2695,2695,0
20230718,130800,614505710,2695,2695,2695,2695,0
20230718,130700,614505710,2695,2695,2695,2695,0
20230718,130600,614505710,2695,2680,2695,2680,446
20230718,130500,613310415,2695,2695,2695,2695,0
20230718,130400,613310415,2695,2695,2695,2695,0
20230718,130300,613310415,2695,2695,2695,2680,305
20230718,130200,612492925,2680,2685,2685,2680,500
20230718,130100,611152020,2695,2690,2695,2685,405
20230718,130000,610064440,2700,2700,2700,2700,51
20230718,125900,609926740,2700,2700,2700,2700,2
20230718,125800,609921340,2700,2700,2700,2700,0
20230718,125700,609921340,2700,2700,2700,2700,0
20230718,125600,609921340,2700,2700,2700,2700,2
20230718,125500,609915940,2695,2695,2695,2695,0
20230718,125400,609915940,2695,2695,2695,2695,107
20230718,125300,609627575,2695,2680,2695,2680,501
20230718,125200,608284880,2695,2695,2695,2695,0
20230718,125100,608284880,2695,2695,2695,2695,0
20230718,125000,608284880,2695,2695,2695,2695,0
20230718,124900,608284880,2695,2680,2695,2680,211
20230718,124800,607719385,2695,2695,2695,2695,2
20230718,124700,607713995,2695,2695,2695,2695,390
20230718,124600,606662945,2695,2695,2695,2680,509
20230718,124500,605296225,2685,2685,2685,2685,37
20230718,124400,605196880,2685,2685,2685,2685,312
20230718,124300,604359160,2695,2695,2695,2695,1
20230718,124200,604356465,2695,2695,2695,2695,1
20230718,124100,604353770,2695,2695,2695,2695,0
20230718,124000,604353770,2695,2695,2695,2695,47
20230718,123900,604227105,2695,2695,2695,2695,0
20230718,123800,604227105,2695,2695,2695,2695,1
20230718,123700,604224410,2695,2685,2695,2680,852
20230718,123600,601940565,2680,2680,2680,2680,0
20230718,123500,601940565,2680,2680,2680,2680,0
20230718,123400,601940565,2680,2695,2695,2680,7556
20230718,123300,581681455,2685,2685,2685,2685,0
20230718,123200,581681455,2685,2685,2685,2685,1000
20230718,123100,578996455,2685,2685,2685,2685,21
20230718,123000,578940070,2685,2685,2685,2685,250
20230718,122900,578268820,2685,2685,2685,2685,46
20230718,122800,578145310,2695,2695,2695,2695,100
20230718,122700,577875810,2695,2695,2695,2695,1
20230718,122600,577873115,2680,2680,2680,2680,0
20230718,122500,577873115,2680,2695,2695,2680,3528
20230718,122400,568401460,2705,2705,2705,2705,0
20230718,122300,568401460,2705,2705,2705,2705,0
20230718,122200,568401460,2705,2705,2705,2705,0
20230718,122100,568401460,2705,2705,2705,2705,0
20230718,122000,568401460,2705,2705,2705,2705,1
20230718,121900,568398755,2695,2695,2695,2695,300
20230718,121800,567590255,2705,2705,2705,2705,0
20230718,121700,567590255,2705,2705,2705,2705,0
20230718,121600,567590255,2705,2705,2705,2705,1
20230718,121500,567587550,2700,2700,2700,2700,2343
20230718,121400,561261450,2700,2705,2705,2700,2645
20230718,121300,554119625,2705,2705,2705,2705,0
20230718,121200,554119625,2705,2705,2705,2705,719
20230718,121100,552174730,2705,2700,2705,2700,3369
20230718,121000,543075930,2700,2700,2700,2700,0
20230718,120900,543075930,2700,2700,2700,2700,1
20230718,120800,543073230,2700,2700,2700,2700,0
20230718,120700,543073230,2700,2700,2700,2700,156
20230718,120600,542652030,2700,2700,2700,2700,0
20230718,120500,542652030,2700,2695,2700,2695,2
20230718,120400,542646635,2695,2695,2700,2695,591
20230718,120300,541053880,2700,2700,2700,2700,815
20230718,120200,538853380,2695,2695,2695,2695,0
20230718,120100,538853380,2695,2700,2700,2695,20
20230718,120000,538799470,2685,2690,2695,2685,103
20230718,115900,538522465,2690,2690,2690,2690,0
20230718,115800,538522465,2690,2685,2690,2685,251
20230718,115700,537848525,2695,2695,2695,2695,0
20230718,115600,537848525,2695,2680,2695,2675,3358
20230718,115500,528849155,2675,2680,2680,2675,1257
20230718,115400,525483140,2680,2675,2680,2675,540
20230718,115300,524036145,2680,2685,2685,2680,6463
20230718,115200,506695045,2685,2690,2690,2685,2600
20230718,115100,499710950,2690,2690,2695,2690,6484
20230718,115000,482268960,2695,2690,2695,2690,114
20230718,114900,481961800,2695,2695,2695,2695,0
20230718,114800,481961800,2695,2695,2695,2695,5
20230718,114700,481948325,2695,2695,2695,2695,0
20230718,114600,481948325,2695,2695,2695,2695,0
20230718,114500,481948325,2695,2695,2695,2695,734
20230718,114400,479970195,2695,2695,2695,2690,33
20230718,114300,479881410,2685,2690,2690,2685,5000
20230718,114200,466452080,2700,2690,2700,2690,44
20230718,114100,466333630,2700,2700,2700,2700,484
20230718,114000,465026830,2690,2690,2690,2690,120
20230718,113900,464704030,2690,2700,2700,2690,52
20230718,113800,464564000,2685,2685,2685,2680,3577
20230718,113700,454975485,2690,2690,2690,2685,3912
20230718,113600,444471080,2690,2690,2690,2690,1167
20230718,113500,441331850,2695,2695,2695,2695,38
20230718,113400,441229440,2700,2700,2700,2700,0
20230718,113300,441229440,2700,2690,2700,2690,1994
20230718,113200,435865510,2690,2690,2690,2690,0
20230718,113100,435865510,2690,2690,2690,2690,779
20230718,113000,433770000,2690,2690,2690,2690,1354
20230718,112900,430127740,2690,2700,2700,2690,2969
20230718,112800,422125350,2695,2695,2695,2695,0
20230718,112700,422125350,2695,2700,2700,2695,3422
20230718,112600,412886790,2710,2710,2710,2710,6
20230718,112500,412870530,2710,2710,2710,2700,7
20230718,112400,412851600,2710,2710,2710,2710,35
20230718,112300,412756750,2710,2700,2710,2700,2001
20230718,112200,407354040,2700,2700,2700,2700,503
20230718,112100,405995940,2710,2710,2710,2710,5
20230718,112000,405982390,2710,2710,2710,2700,302
20230718,111900,405166970,2710,2720,2720,2695,10896
20230718,111800,375750345,2720,2720,2720,2720,0
20230718,111700,375750345,2720,2720,2720,2720,0
20230718,111600,375750345,2720,2720,2720,2720,0
20230718,111500,375750345,2720,2720,2720,2720,9
20230718,111400,375725865,2720,2720,2720,2720,0
20230718,111300,375725865,2720,2725,2725,2720,41
20230718,111200,375614330,2725,2710,2725,2710,902
20230718,111100,373160935,2720,2720,2720,2720,16
20230718,111000,373117415,2720,2715,2720,2715,2
20230718,110900,373111980,2720,2720,2720,2720,383
20230718,110800,372070220,2720,2720,2720,2720,0
20230718,110700,372070220,2720,2720,2720,2720,1
20230718,110600,372067500,2715,2710,2715,2710,385
20230718,110500,371023630,2710,2710,2710,2710,50
20230718,110400,370888130,2710,2705,2710,2705,389
20230718,110300,369834935,2705,2705,2705,2705,330
20230718,110200,368942285,2705,2705,2705,2705,1
20230718,110100,368939580,2710,2710,2710,2710,388
20230718,110000,367888100,2700,2700,2700,2700,200
20230718,105900,367348100,2710,2710,2710,2710,0
20230718,105800,367348100,2710,2710,2710,2710,0
20230718,105700,367348100,2710,2705,2710,2700,273
20230718,105600,366610100,2705,2705,2705,2705,1044
20230718,105500,363786080,2705,2700,2705,2700,2
20230718,105400,363780675,2705,2700,2705,2700,1907
20230718,105300,358631735,2700,2700,2700,2700,101
20230718,105200,358359035,2705,2705,2705,2705,0
20230718,105100,358359035,2705,2705,2705,2700,4696
20230718,105000,345677220,2705,2705,2705,2705,0
20230718,104900,345677220,2705,2705,2705,2705,1
20230718,104800,345674515,2725,2720,2725,2720,2
20230718,104700,345669070,2720,2715,2720,2705,333
20230718,104600,344767445,2725,2720,2725,2720,531
20230718,104500,343323115,2720,2720,2720,2720,100
20230718,104400,343051115,2720,2715,2720,2715,78
20230718,104300,342839340,2710,2710,2710,2710,100
20230718,104200,342568340,2720,2720,2720,2720,0
20230718,104100,342568340,2720,2720,2720,2720,0
20230718,104000,342568340,2720,2720,2720,2720,0
20230718,103900,342568340,2720,2720,2720,2720,0
20230718,103800,342568340,2720,2715,2720,2715,200
20230718,103700,342025260,2715,2710,2715,2710,100
20230718,103600,341754255,2710,2710,2710,2705,818
20230718,103500,339537860,2700,2700,2700,2700,39
20230718,103400,339432560,2710,2710,2710,2710,37
20230718,103300,339332290,2710,2710,2710,2710,1
20230718,103200,339329580,2710,2710,2710,2710,11
20230718,103100,339299770,2710,2710,2710,2710,31
20230718,103000,339215760,2710,2710,2710,2700,267
20230718,102900,338494790,2710,2710,2710,2710,0
20230718,102800,338494790,2710,2710,2710,2700,72
20230718,102700,338299680,2710,2710,2710,2710,30
20230718,102600,338218380,2710,2710,2710,2710,0
20230718,102500,338218380,2710,2710,2710,2710,3
20230718,102400,338210250,2700,2705,2705,2700,455
20230718,102300,336980135,2715,2715,2715,2715,0
20230718,102200,336980135,2715,2710,2715,2710,9
20230718,102100,336955730,2710,2710,2710,2710,194
20230718,102000,336429990,2715,2715,2715,2715,158
20230718,101900,336001020,2715,2715,2715,2715,1
20230718,101800,335998305,2710,2710,2710,2710,1200
20230718,101700,332746305,2715,2710,2715,2710,1244
20230718,101600,329372565,2710,2710,2710,2700,4696
20230718,101500,316682015,2725,2720,2725,2720,399
20230718,101400,315595715,2710,2710,2710,2705,1405
20230718,101300,311788515,2710,2710,2710,2710,0
20230718,101200,311788515,2710,2705,2710,2705,2738
20230718,101100,304370180,2705,2710,2710,2705,14
20230718,101000,304332280,2695,2695,2695,2695,0
20230718,100900,304332280,2695,2695,2695,2695,10
20230718,100800,304305330,2695,2700,2700,2695,1010
20230718,100700,301583240,2700,2705,2705,2700,900
20230718,100600,299150775,2710,2710,2710,2710,237
20230718,100500,298508505,2710,2735,2735,2710,3
20230718,100400,298500325,2715,2705,2715,2695,908
20230718,100300,296042805,2690,2700,2700,2690,1210
20230718,100200,292779240,2700,2710,2710,2700,5106
20230718,100100,278975685,2715,2710,2715,2710,1393
20230718,100000,275198805,2710,2720,2720,2710,664
20230718,095900,273398365,2710,2720,2725,2710,1631
20230718,095800,268975755,2715,2715,2715,2715,0
20230718,095700,268975755,2715,2720,2725,2715,6928
20230718,095600,250146185,2725,2725,2725,2725,1464
20230718,095500,246156785,2740,2740,2740,2740,0
20230718,095400,246156785,2740,2740,2740,2740,0
20230718,095300,246156785,2740,2740,2740,2740,9
20230718,095200,246132125,2740,2740,2740,2740,0
20230718,095100,246132125,2740,2740,2740,2740,200
20230718,095000,245584125,2740,2740,2740,2740,1
20230718,094900,245581385,2735,2725,2740,2725,3659
20230718,094800,235609010,2745,2730,2745,2725,265
20230718,094700,234886220,2730,2725,2730,2725,2170
20230718,094600,228965400,2725,2725,2730,2725,13
20230718,094500,228929945,2730,2700,2730,2690,15492
20230718,094400,187179345,2700,2730,2730,2700,12179
20230718,094300,154135000,2730,2750,2750,2730,8794
20230718,094200,130043730,2750,2750,2750,2750,0
20230718,094100,130043730,2750,2750,2750,2750,410
20230718,094000,128916230,2750,2750,2750,2750,10
20230718,093900,128888730,2750,2750,2750,2750,15
20230718,093800,128847480,2750,2745,2750,2745,14
20230718,093700,128808985,2745,2750,2750,2745,952
20230718,093600,126195630,2750,2745,2750,2745,80
20230718,093500,125975980,2750,2750,2750,2745,1021
20230718,093400,123168280,2750,2745,2750,2745,1185
20230718,093300,119914845,2745,2740,2745,2740,19
20230718,093200,119862780,2745,2740,2745,2735,48
20230718,093100,119731310,2740,2745,2745,2740,1334
20230718,093000,116076060,2750,2755,2755,2750,231
20230718,092900,115440760,2755,2755,2755,2755,578
20230718,092800,113848370,2765,2765,2765,2765,1
20230718,092700,113845605,2765,2755,2765,2755,105
20230718,092600,113556310,2760,2765,2765,2760,21
20230718,092500,113498345,2760,2765,2765,2755,978
20230718,092400,110803765,2760,2760,2760,2760,43
20230718,092300,110685085,2765,2765,2765,2755,7
20230718,092200,110665770,2755,2760,2765,2755,165
20230718,092100,110211110,2760,2755,2765,2755,881
20230718,092000,107782410,2755,2755,2755,2755,18
20230718,091900,107732820,2760,2755,2760,2755,3828
20230718,091800,97186605,2755,2755,2755,2755,759
20230718,091700,95095560,2765,2745,2765,2745,159
20230718,091600,94657255,2755,2745,2755,2745,3161
20230718,091500,85948710,2745,2745,2745,2745,13
20230718,091400,85913025,2740,2755,2755,2740,109
20230718,091300,85612865,2755,2740,2755,2740,20
20230718,091200,85557915,2740,2745,2750,2740,288
20230718,091100,84767800,2755,2745,2755,2745,53
20230718,091000,84622285,2740,2740,2755,2740,342
20230718,090900,83685055,2740,2740,2755,2740,89
20230718,090800,83441110,2740,2740,2755,2735,807
20230718,090700,81228465,2725,2735,2745,2725,3062
20230718,090600,72862515,2735,2735,2735,2735,1131
20230718,090500,69769230,2735,2740,2740,2725,2744
20230718,090400,62275595,2755,2735,2755,2735,1257
20230718,090300,58837390,2735,2755,2770,2725,11193
20230718,090200,28157140,2760,2765,2770,2760,4222
20230718,090100,16498790,2770,2800,2800,2765,5557
20230718,090000,1064000,2800,2800,2800,2800,380