KissMeData/065570/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,193500,998468460,6200,6200,6200,6200,6143
20230718,193400,998468460,6200,6200,6200,6200,0
20230718,193300,998468460,6200,6200,6200,6200,0
20230718,193200,998468460,6200,6200,6200,6200,0
20230718,193100,998468460,6200,6200,6200,6200,0
20230718,193000,998468460,6200,6200,6200,6200,0
20230718,192900,998468460,6200,6200,6200,6200,0
20230718,192800,998468460,6200,6200,6200,6200,0
20230718,192700,998468460,6200,6200,6200,6200,0
20230718,192600,998468460,6200,6200,6200,6200,0
20230718,192500,998468460,6200,6200,6200,6200,0
20230718,192400,998468460,6200,6200,6200,6200,0
20230718,192300,998468460,6200,6200,6200,6200,0
20230718,192200,998468460,6200,6200,6200,6200,0
20230718,192100,998468460,6200,6200,6200,6200,0
20230718,192000,998468460,6200,6200,6200,6200,0
20230718,191900,998468460,6200,6200,6200,6200,0
20230718,191800,998468460,6200,6200,6200,6200,0
20230718,191700,998468460,6200,6200,6200,6200,0
20230718,191600,998468460,6200,6200,6200,6200,0
20230718,191500,998468460,6200,6200,6200,6200,0
20230718,191400,998468460,6200,6200,6200,6200,0
20230718,191300,998468460,6200,6200,6200,6200,0
20230718,191200,998468460,6200,6200,6200,6200,0
20230718,191100,998468460,6200,6200,6200,6200,0
20230718,191000,998468460,6200,6200,6200,6200,0
20230718,190900,998468460,6200,6200,6200,6200,0
20230718,190800,998468460,6200,6200,6200,6200,0
20230718,190700,998468460,6200,6200,6200,6200,0
20230718,190600,998468460,6200,6200,6200,6200,0
20230718,190500,998468460,6200,6200,6200,6200,6143
20230718,190400,998468460,6200,6200,6200,6200,0
20230718,190300,998468460,6200,6200,6200,6200,0
20230718,190200,998468460,6200,6200,6200,6200,0
20230718,190100,998468460,6200,6200,6200,6200,0
20230718,190000,998468460,6200,6200,6200,6200,0
20230718,185900,998468460,6200,6200,6200,6200,0
20230718,185800,998468460,6200,6200,6200,6200,0
20230718,185700,998468460,6200,6200,6200,6200,0
20230718,185600,998468460,6200,6200,6200,6200,0
20230718,185500,998468460,6200,6200,6200,6200,0
20230718,185400,998468460,6200,6200,6200,6200,0
20230718,185300,998468460,6200,6200,6200,6200,0
20230718,185200,998468460,6200,6200,6200,6200,0
20230718,185100,998468460,6200,6200,6200,6200,0
20230718,185000,998468460,6200,6200,6200,6200,0
20230718,184900,998468460,6200,6200,6200,6200,0
20230718,184800,998468460,6200,6200,6200,6200,0
20230718,184700,998468460,6200,6200,6200,6200,0
20230718,184600,998468460,6200,6200,6200,6200,0
20230718,184500,998468460,6200,6200,6200,6200,0
20230718,184400,998468460,6200,6200,6200,6200,0
20230718,184300,998468460,6200,6200,6200,6200,0
20230718,184200,998468460,6200,6200,6200,6200,0
20230718,184100,998468460,6200,6200,6200,6200,0
20230718,184000,998468460,6200,6200,6200,6200,0
20230718,183900,998468460,6200,6200,6200,6200,0
20230718,183800,998468460,6200,6200,6200,6200,0
20230718,183700,998468460,6200,6200,6200,6200,0
20230718,183600,998468460,6200,6200,6200,6200,0
20230718,183500,998468460,6200,6200,6200,6200,6143
20230718,183400,998468460,6200,6200,6200,6200,0
20230718,183300,998468460,6200,6200,6200,6200,0
20230718,183200,998468460,6200,6200,6200,6200,0
20230718,183100,998468460,6200,6200,6200,6200,0
20230718,183000,998468460,6200,6200,6200,6200,0
20230718,182900,998468460,6200,6200,6200,6200,0
20230718,182800,998468460,6200,6200,6200,6200,0
20230718,182700,998468460,6200,6200,6200,6200,0
20230718,182600,998468460,6200,6200,6200,6200,0
20230718,182500,998468460,6200,6200,6200,6200,0
20230718,182400,998468460,6200,6200,6200,6200,0
20230718,182300,998468460,6200,6200,6200,6200,0
20230718,182200,998468460,6200,6200,6200,6200,0
20230718,182100,998468460,6200,6200,6200,6200,0
20230718,182000,998468460,6200,6200,6200,6200,0
20230718,181900,998468460,6200,6200,6200,6200,0
20230718,181800,998468460,6200,6200,6200,6200,0
20230718,181700,998468460,6200,6200,6200,6200,0
20230718,181600,998468460,6200,6200,6200,6200,0
20230718,181500,998468460,6200,6200,6200,6200,0
20230718,181400,998468460,6200,6200,6200,6200,0
20230718,181300,998468460,6200,6200,6200,6200,0
20230718,181200,998468460,6200,6200,6200,6200,0
20230718,181100,998468460,6200,6200,6200,6200,0
20230718,181000,998468460,6200,6200,6200,6200,0
20230718,180900,998468460,6200,6200,6200,6200,0
20230718,180800,998468460,6200,6200,6200,6200,0
20230718,180700,998468460,6200,6200,6200,6200,0
20230718,180600,998468460,6200,6200,6200,6200,0
20230718,180500,998468460,6200,6200,6200,6200,6143
20230718,180400,998468460,6200,6200,6200,6200,0
20230718,180300,998468460,6200,6200,6200,6200,0
20230718,180200,998468460,6200,6200,6200,6200,0
20230718,180100,998468460,6200,6200,6200,6200,0
20230718,180000,998468460,6200,6200,6200,6200,0
20230718,175900,998468460,6200,6200,6200,6200,0
20230718,175800,998468460,6200,6200,6200,6200,0
20230718,175700,998468460,6200,6200,6200,6200,0
20230718,175600,998468460,6200,6200,6200,6200,0
20230718,175500,998468460,6200,6200,6200,6200,0
20230718,175400,998468460,6200,6200,6200,6200,0
20230718,175300,998468460,6200,6200,6200,6200,0
20230718,175200,998468460,6200,6200,6200,6200,0
20230718,175100,998468460,6200,6200,6200,6200,0
20230718,175000,998468460,6200,6200,6200,6200,0
20230718,174900,998468460,6200,6200,6200,6200,0
20230718,174800,998468460,6200,6200,6200,6200,0
20230718,174700,998468460,6200,6200,6200,6200,0
20230718,174600,998468460,6200,6200,6200,6200,0
20230718,174500,998468460,6200,6200,6200,6200,0
20230718,174400,998468460,6200,6200,6200,6200,0
20230718,174300,998468460,6200,6200,6200,6200,0
20230718,174200,998468460,6200,6200,6200,6200,0
20230718,174100,998468460,6200,6200,6200,6200,0
20230718,174000,998468460,6200,6200,6200,6200,0
20230718,173900,998468460,6200,6200,6200,6200,0
20230718,173800,998468460,6200,6200,6200,6200,0
20230718,173700,998468460,6200,6200,6200,6200,0
20230718,173600,998468460,6200,6200,6200,6200,0
20230718,173500,998468460,6200,6200,6200,6200,6143
20230718,173400,998468460,6200,6200,6200,6200,0
20230718,173300,998468460,6200,6200,6200,6200,0
20230718,173200,998468460,6200,6200,6200,6200,0
20230718,173100,998468460,6200,6200,6200,6200,0
20230718,173000,998468460,6200,6200,6200,6200,0
20230718,172900,998468460,6200,6200,6200,6200,0
20230718,172800,998468460,6200,6200,6200,6200,0
20230718,172700,998468460,6200,6200,6200,6200,0
20230718,172600,998468460,6200,6200,6200,6200,0
20230718,172500,998468460,6200,6200,6200,6200,0
20230718,172400,998468460,6200,6200,6200,6200,0
20230718,172300,998468460,6200,6200,6200,6200,0
20230718,172200,998468460,6200,6200,6200,6200,0
20230718,172100,998468460,6200,6200,6200,6200,0
20230718,172000,998468460,6200,6200,6200,6200,0
20230718,171900,998468460,6200,6200,6200,6200,0
20230718,171800,998468460,6200,6200,6200,6200,0
20230718,171700,998468460,6200,6200,6200,6200,0
20230718,171600,998468460,6200,6200,6200,6200,0
20230718,171500,998468460,6200,6200,6200,6200,0
20230718,171400,998468460,6200,6200,6200,6200,0
20230718,171300,998468460,6200,6200,6200,6200,0
20230718,171200,998468460,6200,6200,6200,6200,0
20230718,171100,998468460,6200,6200,6200,6200,0
20230718,171000,998468460,6200,6200,6200,6200,0
20230718,170900,998468460,6200,6200,6200,6200,0
20230718,170800,998468460,6200,6200,6200,6200,0
20230718,170700,998468460,6200,6200,6200,6200,0
20230718,170600,998468460,6200,6200,6200,6200,0
20230718,170500,998468460,6200,6200,6200,6200,6143
20230718,170400,998468460,6200,6200,6200,6200,0
20230718,170300,998468460,6200,6200,6200,6200,0
20230718,170200,998468460,6200,6200,6200,6200,0
20230718,170100,998468460,6200,6200,6200,6200,0
20230718,170000,998468460,6200,6200,6200,6200,0
20230718,165900,998468460,6200,6200,6200,6200,0
20230718,165800,998468460,6200,6200,6200,6200,0
20230718,165700,998468460,6200,6200,6200,6200,0
20230718,165600,998468460,6200,6200,6200,6200,0
20230718,165500,998468460,6200,6200,6200,6200,0
20230718,165400,998468460,6200,6200,6200,6200,0
20230718,165300,998468460,6200,6200,6200,6200,0
20230718,165200,998468460,6200,6200,6200,6200,0
20230718,165100,998468460,6200,6200,6200,6200,0
20230718,165000,998468460,6200,6200,6200,6200,0
20230718,164900,998468460,6200,6200,6200,6200,0
20230718,164800,998468460,6200,6200,6200,6200,0
20230718,164700,998468460,6200,6200,6200,6200,0
20230718,164600,998468460,6200,6200,6200,6200,0
20230718,164500,998468460,6200,6200,6200,6200,0
20230718,164400,998468460,6200,6200,6200,6200,0
20230718,164300,998468460,6200,6200,6200,6200,0
20230718,164200,998468460,6200,6200,6200,6200,0
20230718,164100,998468460,6200,6200,6200,6200,0
20230718,164000,998468460,6200,6200,6200,6200,0
20230718,163900,998468460,6200,6200,6200,6200,0
20230718,163800,998468460,6200,6200,6200,6200,0
20230718,163700,998468460,6200,6200,6200,6200,0
20230718,163600,998468460,6200,6200,6200,6200,0
20230718,163500,998468460,6200,6200,6200,6200,6143
20230718,163400,998468460,6200,6200,6200,6200,0
20230718,163300,998468460,6200,6200,6200,6200,0
20230718,163200,998468460,6200,6200,6200,6200,0
20230718,163100,998468460,6200,6200,6200,6200,0
20230718,163000,998468460,6200,6200,6200,6200,0
20230718,162900,998468460,6200,6200,6200,6200,0
20230718,162800,998468460,6200,6200,6200,6200,0
20230718,162700,998468460,6200,6200,6200,6200,0
20230718,162600,998468460,6200,6200,6200,6200,0
20230718,162500,998468460,6200,6200,6200,6200,0
20230718,162400,998468460,6200,6200,6200,6200,0
20230718,162300,998468460,6200,6200,6200,6200,0
20230718,162200,998468460,6200,6200,6200,6200,0
20230718,162100,998468460,6200,6200,6200,6200,0
20230718,162000,998468460,6200,6200,6200,6200,0
20230718,161900,998468460,6200,6200,6200,6200,0
20230718,161800,998468460,6200,6200,6200,6200,0
20230718,161700,998468460,6200,6200,6200,6200,0
20230718,161600,998468460,6200,6200,6200,6200,0
20230718,161500,998468460,6200,6200,6200,6200,0
20230718,161400,998468460,6200,6200,6200,6200,0
20230718,161300,998468460,6200,6200,6200,6200,0
20230718,161200,998468460,6200,6200,6200,6200,0
20230718,161100,998468460,6200,6200,6200,6200,0
20230718,161000,998468460,6200,6200,6200,6200,0
20230718,160900,998468460,6200,6200,6200,6200,0
20230718,160800,998468460,6200,6200,6200,6200,0
20230718,160700,998468460,6200,6200,6200,6200,0
20230718,160600,998468460,6200,6200,6200,6200,0
20230718,160500,998468460,6200,6200,6200,6200,6143
20230718,160400,998468460,6200,6200,6200,6200,0
20230718,160300,998468460,6200,6200,6200,6200,0
20230718,160200,998468460,6200,6200,6200,6200,0
20230718,160100,998468460,6200,6200,6200,6200,0
20230718,160000,998468460,6200,6200,6200,6200,0
20230718,155900,998468460,6200,6200,6200,6200,0
20230718,155800,998468460,6200,6200,6200,6200,0
20230718,155700,998468460,6200,6200,6200,6200,0
20230718,155600,998468460,6200,6200,6200,6200,0
20230718,155500,998468460,6200,6200,6200,6200,0
20230718,155400,998468460,6200,6200,6200,6200,0
20230718,155300,998468460,6200,6200,6200,6200,0
20230718,155200,998468460,6200,6200,6200,6200,0
20230718,155100,998468460,6200,6200,6200,6200,0
20230718,155000,998468460,6200,6200,6200,6200,0
20230718,154900,998468460,6200,6200,6200,6200,0
20230718,154800,998468460,6200,6200,6200,6200,0
20230718,154700,998468460,6200,6200,6200,6200,0
20230718,154600,998468460,6200,6200,6200,6200,0
20230718,154500,998468460,6200,6200,6200,6200,0
20230718,154400,998468460,6200,6200,6200,6200,0
20230718,154300,998468460,6200,6200,6200,6200,0
20230718,154200,998468460,6200,6200,6200,6200,0
20230718,154100,998468460,6200,6200,6200,6200,0
20230718,154000,998468460,6200,6200,6200,6200,0
20230718,153900,998468460,6200,6200,6200,6200,0
20230718,153800,998468460,6200,6200,6200,6200,0
20230718,153700,998468460,6200,6200,6200,6200,0
20230718,153600,998468460,6200,6200,6200,6200,0
20230718,153500,998468460,6200,6200,6200,6200,6143
20230718,153400,998468460,6200,6200,6200,6200,0
20230718,153300,998468460,6200,6200,6200,6200,0
20230718,153200,998468460,6200,6200,6200,6200,0
20230718,153100,998468460,6200,6200,6200,6200,0
20230718,153000,998468460,6200,6200,6200,6200,6143
20230718,152900,960381860,6180,6180,6180,6180,0
20230718,152800,960381860,6180,6180,6180,6180,0
20230718,152700,960381860,6180,6180,6180,6180,0
20230718,152600,960381860,6180,6180,6180,6180,0
20230718,152500,960381860,6180,6180,6180,6180,0
20230718,152400,960381860,6180,6180,6180,6180,0
20230718,152300,960381860,6180,6180,6180,6180,0
20230718,152200,960381860,6180,6180,6180,6180,0
20230718,152100,960381860,6180,6180,6180,6180,0
20230718,152000,960381860,6180,6180,6180,6180,0
20230718,151900,960381860,6180,6180,6180,6180,837
20230718,151800,955209200,6180,6150,6180,6150,4086
20230718,151700,929989020,6150,6170,6170,6140,1218
20230718,151600,922484240,6170,6170,6170,6170,532
20230718,151500,919201800,6170,6170,6170,6170,1009
20230718,151400,912976270,6170,6150,6170,6110,1107
20230718,151300,906164950,6150,6150,6150,6150,100
20230718,151200,905549950,6160,6150,6160,6150,116
20230718,151100,904835450,6160,6150,6160,6150,51
20230718,151000,904521690,6150,6160,6160,6140,10141
20230718,150900,842165260,6160,6150,6160,6140,2561
20230718,150800,826397970,6150,6150,6150,6150,907
20230718,150700,820819920,6110,6110,6110,6110,34
20230718,150600,820612180,6150,6160,6160,6150,339
20230718,150500,818524040,6160,6160,6160,6160,154
20230718,150400,817575400,6160,6120,6160,6120,2018
20230718,150300,805169400,6120,6120,6120,6120,40
20230718,150200,804924600,6120,6090,6120,6090,1236
20230718,150100,797389110,6100,6100,6100,6100,0
20230718,150000,797389110,6100,6100,6100,6100,0
20230718,145900,797389110,6100,6100,6100,6100,0
20230718,145800,797389110,6100,6100,6100,6100,0
20230718,145700,797389110,6100,6100,6100,6100,6
20230718,145600,797352510,6100,6100,6100,6100,227
20230718,145500,795967810,6100,6100,6120,6100,1822
20230718,145400,784829810,6100,6100,6100,6100,856
20230718,145300,779608210,6100,6100,6100,6100,0
20230718,145200,779608210,6100,6100,6100,6100,2017
20230718,145100,767304510,6100,6100,6100,6100,0
20230718,145000,767304510,6100,6100,6100,6100,405
20230718,144900,764834010,6100,6080,6100,6080,1500
20230718,144800,755692610,6030,6030,6030,6030,35
20230718,144700,755481560,6060,6060,6070,6060,101
20230718,144600,754868850,6070,6070,6070,6070,0
20230718,144500,754868850,6070,6070,6070,6070,0
20230718,144400,754868850,6070,6070,6070,6070,0
20230718,144300,754868850,6070,6070,6070,6070,26
20230718,144200,754711030,6070,6080,6080,6070,430
20230718,144100,752098130,6090,6000,6090,6000,4007
20230718,144000,727713440,6000,6000,6000,6000,1
20230718,143900,727707440,6010,6010,6010,6010,0
20230718,143800,727707440,6010,6010,6010,6010,48
20230718,143700,727418960,6010,6020,6020,6010,668
20230718,143600,723404270,6040,6040,6040,6040,11
20230718,143500,723337830,6070,6070,6070,6070,0
20230718,143400,723337830,6070,6070,6070,6070,304
20230718,143300,721492550,6060,6060,6060,6060,0
20230718,143200,721492550,6060,6070,6070,6060,23
20230718,143100,721352950,6070,6070,6080,6070,5446
20230718,143000,688250290,6070,6020,6070,6020,12288
20230718,142900,614056510,6020,6020,6020,6020,1
20230718,142800,614050490,5990,5990,5990,5990,0
20230718,142700,614050490,5990,5990,5990,5990,0
20230718,142600,614050490,5990,5990,5990,5990,32
20230718,142500,613858810,5990,5990,5990,5990,0
20230718,142400,613858810,5990,5990,5990,5990,0
20230718,142300,613858810,5990,5980,5990,5980,333
20230718,142200,611865200,5980,5990,5990,5980,66
20230718,142100,611470160,5990,5990,5990,5990,0
20230718,142000,611470160,5990,5990,5990,5990,4
20230718,141900,611446200,5990,5990,5990,5990,10
20230718,141800,611386300,5980,5980,5980,5980,0
20230718,141700,611386300,5980,5980,5980,5980,0
20230718,141600,611386300,5980,5980,5980,5980,0
20230718,141500,611386300,5980,5990,6010,5980,1362
20230718,141400,603221320,5990,5980,5990,5980,359
20230718,141300,601071990,5970,5970,5970,5970,0
20230718,141200,601071990,5970,5970,5970,5970,0
20230718,141100,601071990,5970,5970,5970,5970,0
20230718,141000,601071990,5970,5970,5970,5970,8
20230718,140900,601024230,5970,5970,5970,5970,5
20230718,140800,600994380,5970,5970,5970,5970,155
20230718,140700,600069030,5970,5970,5970,5970,1
20230718,140600,600063060,5970,5970,5970,5970,15
20230718,140500,599973510,5970,5970,5970,5970,2
20230718,140400,599961570,5980,5970,5980,5970,318
20230718,140300,598062100,5970,5970,5970,5970,80
20230718,140200,597584500,5970,5970,5970,5970,0
20230718,140100,597584500,5970,5970,5970,5970,0
20230718,140000,597584500,5970,5970,5970,5970,12
20230718,135900,597512860,5970,5970,5970,5970,0
20230718,135800,597512860,5970,5970,5970,5970,380
20230718,135700,595244260,5970,5970,5970,5970,0
20230718,135600,595244260,5970,5970,5970,5970,97
20230718,135500,594665170,5970,5970,5970,5970,0
20230718,135400,594665170,5970,5970,5970,5970,94
20230718,135300,594103990,5970,5990,5990,5960,276
20230718,135200,592458850,5990,6020,6020,5960,1547
20230718,135100,583210010,6020,6040,6040,6020,643
20230718,135000,579338320,6050,6040,6050,6030,1559
20230718,134900,569909320,6050,6070,6070,6050,330
20230718,134800,567909520,6100,6090,6110,6090,1670
20230718,134700,557715560,6090,6080,6090,6080,273
20230718,134600,556053710,6060,6000,6060,6000,945
20230718,134500,550335850,5980,6070,6070,5980,4795
20230718,134400,521317450,6100,6080,6110,6070,5286
20230718,134300,489123920,6080,6040,6090,6040,566
20230718,134200,485683750,6040,6030,6050,6030,1534
20230718,134100,476417370,6030,6030,6030,6030,0
20230718,134000,476417370,6030,6030,6030,6030,0
20230718,133900,476417370,6030,6000,6030,6000,379
20230718,133800,474141870,5980,6030,6030,5980,72
20230718,133700,473708680,6000,6030,6030,6000,51
20230718,133600,473401180,6000,6000,6000,6000,13
20230718,133500,473323180,6030,6000,6030,6000,281
20230718,133400,471631610,6000,6000,6000,6000,204
20230718,133300,470407610,6010,6010,6010,6010,0
20230718,133200,470407610,6010,6000,6010,6000,55
20230718,133100,470077560,6000,6010,6010,6000,847
20230718,133000,464990200,6020,6030,6030,6020,365
20230718,132900,462789430,6040,6050,6050,6040,32
20230718,132800,462595990,6060,6030,6060,6030,250
20230718,132700,461083330,6030,6040,6050,6030,180
20230718,132600,459996450,6040,6040,6040,6030,191
20230718,132500,458844190,6040,6060,6060,6040,144
20230718,132400,457971930,6070,6080,6100,6070,1104
20230718,132300,451249010,6020,6080,6100,6010,888
20230718,132200,445849800,6110,5970,6110,5970,5448
20230718,132100,413076590,5980,5940,5980,5940,813
20230718,132000,408225270,5940,5920,5940,5920,1833
20230718,131900,397350360,5910,5860,5910,5860,1168
20230718,131800,390477040,5860,5850,5860,5850,1500
20230718,131700,381695720,5810,5810,5810,5810,0
20230718,131600,381695720,5810,5810,5810,5810,0
20230718,131500,381695720,5810,5810,5810,5810,0
20230718,131400,381695720,5810,5810,5810,5810,0
20230718,131300,381695720,5810,5810,5810,5810,0
20230718,131200,381695720,5810,5810,5810,5810,0
20230718,131100,381695720,5810,5810,5810,5810,0
20230718,131000,381695720,5810,5810,5810,5810,1034
20230718,130900,375688180,5850,5850,5850,5850,0
20230718,130800,375688180,5850,5850,5850,5850,1
20230718,130700,375682330,5850,5850,5850,5850,0
20230718,130600,375682330,5850,5850,5850,5850,0
20230718,130500,375682330,5850,5850,5850,5850,0
20230718,130400,375682330,5850,5850,5850,5850,0
20230718,130300,375682330,5850,5850,5850,5850,100
20230718,130200,375097330,5820,5820,5820,5820,0
20230718,130100,375097330,5820,5820,5820,5820,0
20230718,130000,375097330,5820,5820,5820,5820,0
20230718,125900,375097330,5820,5820,5820,5820,0
20230718,125800,375097330,5820,5820,5820,5820,400
20230718,125700,372769330,5850,5850,5850,5850,100
20230718,125600,372184330,5810,5810,5810,5810,0
20230718,125500,372184330,5810,5810,5810,5810,0
20230718,125400,372184330,5810,5810,5810,5810,0
20230718,125300,372184330,5810,5810,5810,5810,0
20230718,125200,372184330,5810,5810,5810,5810,0
20230718,125100,372184330,5810,5810,5810,5810,0
20230718,125000,372184330,5810,5810,5810,5810,0
20230718,124900,372184330,5810,5810,5810,5810,0
20230718,124800,372184330,5810,5810,5810,5810,0
20230718,124700,372184330,5810,5810,5810,5810,0
20230718,124600,372184330,5810,5810,5810,5810,0
20230718,124500,372184330,5810,5810,5810,5810,0
20230718,124400,372184330,5810,5810,5810,5810,0
20230718,124300,372184330,5810,5810,5810,5810,93
20230718,124200,371644000,5850,5850,5850,5850,0
20230718,124100,371644000,5850,5850,5850,5850,0
20230718,124000,371644000,5850,5850,5850,5850,0
20230718,123900,371644000,5850,5850,5850,5850,0
20230718,123800,371644000,5850,5850,5850,5850,0
20230718,123700,371644000,5850,5850,5850,5850,0
20230718,123600,371644000,5850,5850,5850,5850,0
20230718,123500,371644000,5850,5850,5850,5850,0
20230718,123400,371644000,5850,5850,5850,5850,0
20230718,123300,371644000,5850,5850,5850,5850,136
20230718,123200,370848400,5850,5850,5850,5850,0
20230718,123100,370848400,5850,5850,5850,5850,0
20230718,123000,370848400,5850,5850,5850,5850,0
20230718,122900,370848400,5850,5850,5850,5850,0
20230718,122800,370848400,5850,5850,5850,5850,30
20230718,122700,370672900,5800,5800,5800,5800,23
20230718,122600,370539500,5800,5800,5800,5800,0
20230718,122500,370539500,5800,5800,5800,5800,0
20230718,122400,370539500,5800,5800,5800,5800,0
20230718,122300,370539500,5800,5800,5800,5800,0
20230718,122200,370539500,5800,5800,5800,5800,0
20230718,122100,370539500,5800,5800,5800,5800,100
20230718,122000,369959500,5800,5800,5800,5800,0
20230718,121900,369959500,5800,5800,5800,5800,0
20230718,121800,369959500,5800,5800,5800,5800,0
20230718,121700,369959500,5800,5800,5800,5800,0
20230718,121600,369959500,5800,5800,5800,5800,0
20230718,121500,369959500,5800,5830,5830,5800,2500
20230718,121400,355456920,5830,5830,5830,5830,0
20230718,121300,355456920,5830,5830,5830,5830,0
20230718,121200,355456920,5830,5850,5850,5830,18
20230718,121100,355351900,5850,5850,5850,5850,1
20230718,121000,355346050,5850,5850,5850,5850,233
20230718,120900,353983000,5860,5860,5860,5860,0
20230718,120800,353983000,5860,5860,5860,5860,2
20230718,120700,353971280,5860,5860,5860,5860,0
20230718,120600,353971280,5860,5860,5860,5860,0
20230718,120500,353971280,5860,5860,5860,5860,1
20230718,120400,353965420,5860,5860,5860,5860,1
20230718,120300,353959560,5870,5870,5870,5870,0
20230718,120200,353959560,5870,5870,5870,5870,0
20230718,120100,353959560,5870,5870,5870,5870,0
20230718,120000,353959560,5870,5870,5870,5870,0
20230718,115900,353959560,5870,5870,5870,5870,0
20230718,115800,353959560,5870,5870,5870,5870,0
20230718,115700,353959560,5870,5870,5870,5870,0
20230718,115600,353959560,5870,5870,5870,5870,100
20230718,115500,353372560,5870,5870,5870,5870,0
20230718,115400,353372560,5870,5870,5870,5870,0
20230718,115300,353372560,5870,5870,5870,5870,0
20230718,115200,353372560,5870,5870,5870,5870,54
20230718,115100,353055580,5870,5870,5870,5870,0
20230718,115000,353055580,5870,5870,5870,5870,0
20230718,114900,353055580,5870,5850,5870,5850,508
20230718,114800,350083620,5870,5870,5870,5870,0
20230718,114700,350083620,5870,5870,5870,5870,0
20230718,114600,350083620,5870,5870,5870,5870,0
20230718,114500,350083620,5870,5850,5870,5850,9
20230718,114400,350030950,5860,5860,5860,5860,0
20230718,114300,350030950,5860,5860,5860,5860,300
20230718,114200,348272950,5850,5850,5850,5850,1
20230718,114100,348267100,5850,5850,5850,5850,30
20230718,114000,348091600,5880,5880,5880,5880,0
20230718,113900,348091600,5880,5870,5880,5870,74
20230718,113800,347657210,5850,5840,5850,5840,62
20230718,113700,347295010,5830,5830,5830,5830,350
20230718,113600,345254510,5830,5830,5830,5830,52
20230718,113500,344951350,5830,5830,5830,5830,100
20230718,113400,344368350,5830,5830,5830,5830,26
20230718,113300,344216770,5840,5840,5840,5840,0
20230718,113200,344216770,5840,5840,5840,5840,0
20230718,113100,344216770,5840,5840,5840,5840,0
20230718,113000,344216770,5840,5840,5840,5840,120
20230718,112900,343515970,5850,5850,5850,5850,0
20230718,112800,343515970,5850,5850,5850,5850,258
20230718,112700,342006670,5850,5840,5850,5840,303
20230718,112600,340234130,5840,5840,5840,5840,0
20230718,112500,340234130,5840,5840,5840,5840,149
20230718,112400,339363970,5830,5830,5830,5830,0
20230718,112300,339363970,5830,5830,5830,5830,178
20230718,112200,338326230,5830,5830,5830,5830,0
20230718,112100,338326230,5830,5830,5830,5830,0
20230718,112000,338326230,5830,5830,5830,5830,40
20230718,111900,338093030,5830,5790,5830,5790,2144
20230718,111800,325673580,5800,5800,5800,5800,9
20230718,111700,325621380,5790,5770,5790,5770,49
20230718,111600,325337930,5770,5770,5770,5770,200
20230718,111500,324183930,5770,5770,5770,5770,5
20230718,111400,324155080,5770,5770,5770,5770,5
20230718,111300,324126230,5790,5790,5790,5790,0
20230718,111200,324126230,5790,5760,5790,5760,497
20230718,111100,321257880,5760,5760,5760,5760,1
20230718,111000,321252120,5720,5720,5720,5720,0
20230718,110900,321252120,5720,5720,5720,5720,0
20230718,110800,321252120,5720,5720,5720,5720,0
20230718,110700,321252120,5720,5720,5720,5720,0
20230718,110600,321252120,5720,5720,5720,5720,0
20230718,110500,321252120,5720,5720,5720,5720,0
20230718,110400,321252120,5720,5720,5720,5720,0
20230718,110300,321252120,5720,5720,5720,5720,0
20230718,110200,321252120,5720,5720,5720,5720,0
20230718,110100,321252120,5720,5720,5720,5720,0
20230718,110000,321252120,5720,5720,5720,5720,0
20230718,105900,321252120,5720,5720,5720,5720,0
20230718,105800,321252120,5720,5760,5760,5710,525
20230718,105700,318240400,5780,5780,5780,5780,0
20230718,105600,318240400,5780,5790,5790,5780,109
20230718,105500,317610370,5790,5800,5800,5790,619
20230718,105400,314026310,5800,5800,5800,5800,0
20230718,105300,314026310,5800,5800,5800,5800,667
20230718,105200,310157710,5800,5810,5810,5800,10
20230718,105100,310099700,5800,5800,5800,5800,0
20230718,105000,310099700,5800,5800,5800,5800,0
20230718,104900,310099700,5800,5800,5800,5800,30
20230718,104800,309925700,5800,5870,5870,5800,2790
20230718,104700,293602310,5940,5940,5950,5870,503
20230718,104600,290619060,5950,5800,5970,5800,977
20230718,104500,284894620,5800,5780,5800,5780,1348
20230718,104400,277098930,5780,5750,5780,5750,915
20230718,104300,271822820,5740,5730,5740,5730,821
20230718,104200,267114780,5740,5740,5740,5740,60
20230718,104100,266770380,5750,5750,5750,5750,0
20230718,104000,266770380,5750,5750,5750,5750,1
20230718,103900,266764630,5770,5770,5770,5770,101
20230718,103800,266181860,5750,5720,5770,5720,342
20230718,103700,264217320,5700,5690,5700,5690,21
20230718,103600,264097630,5690,5680,5690,5680,265
20230718,103500,262589800,5680,5610,5680,5610,3020
20230718,103400,245484090,5610,5610,5610,5610,5
20230718,103300,245456040,5600,5580,5600,5580,79
20230718,103200,245014430,5580,5570,5580,5570,383
20230718,103100,242877680,5570,5570,5570,5570,485
20230718,103000,240176230,5570,5570,5570,5570,0
20230718,102900,240176230,5570,5570,5570,5570,6
20230718,102800,240142810,5570,5570,5570,5570,0
20230718,102700,240142810,5570,5570,5570,5570,2
20230718,102600,240131670,5570,5570,5570,5570,6
20230718,102500,240098250,5570,5570,5570,5570,0
20230718,102400,240098250,5570,5570,5570,5570,1
20230718,102300,240092680,5570,5580,5580,5570,29
20230718,102200,239930870,5580,5580,5580,5580,0
20230718,102100,239930870,5580,5580,5580,5580,0
20230718,102000,239930870,5580,5580,5580,5580,3
20230718,101900,239914130,5580,5570,5580,5570,276
20230718,101800,238376760,5570,5570,5570,5570,0
20230718,101700,238376760,5570,5570,5570,5570,20
20230718,101600,238265360,5570,5570,5570,5570,0
20230718,101500,238265360,5570,5560,5570,5560,52
20230718,101400,237976210,5570,5560,5570,5560,84
20230718,101300,237508670,5560,5560,5560,5560,0
20230718,101200,237508670,5560,5560,5560,5550,51
20230718,101100,237225120,5550,5550,5550,5550,0
20230718,101000,237225120,5550,5550,5550,5550,80
20230718,100900,236781120,5550,5570,5570,5550,500
20230718,100800,233996670,5580,5580,5580,5580,0
20230718,100700,233996670,5580,5580,5580,5580,0
20230718,100600,233996670,5580,5580,5580,5580,0
20230718,100500,233996670,5580,5590,5590,5580,1295
20230718,100400,226770360,5590,5590,5590,5590,0
20230718,100300,226770360,5590,5590,5590,5590,583
20230718,100200,223511390,5590,5590,5590,5590,20
20230718,100100,223399590,5590,5590,5590,5590,0
20230718,100000,223399590,5590,5590,5590,5590,92
20230718,095900,222885310,5590,5590,5590,5590,0
20230718,095800,222885310,5590,5590,5590,5590,16
20230718,095700,222795870,5590,5590,5590,5590,9
20230718,095600,222745560,5590,5590,5590,5590,0
20230718,095500,222745560,5590,5590,5590,5590,0
20230718,095400,222745560,5590,5590,5590,5590,0
20230718,095300,222745560,5590,5590,5590,5590,0
20230718,095200,222745560,5590,5590,5590,5590,0
20230718,095100,222745560,5590,5590,5590,5590,1094
20230718,095000,216630100,5610,5610,5610,5610,0
20230718,094900,216630100,5610,5610,5610,5610,0
20230718,094800,216630100,5610,5610,5610,5610,0
20230718,094700,216630100,5610,5610,5610,5610,0
20230718,094600,216630100,5610,5610,5610,5610,0
20230718,094500,216630100,5610,5610,5610,5610,0
20230718,094400,216630100,5610,5610,5610,5610,8
20230718,094300,216585220,5610,5610,5610,5610,0
20230718,094200,216585220,5610,5610,5610,5610,90
20230718,094100,216080320,5610,5580,5610,5580,2079
20230718,094000,204479470,5610,5600,5610,5600,32
20230718,093900,204300260,5600,5590,5600,5590,30
20230718,093800,204132550,5580,5580,5580,5580,0
20230718,093700,204132550,5580,5580,5580,5580,61
20230718,093600,203792170,5540,5560,5580,5540,14777
20230718,093500,121773300,5560,5570,5570,5550,3948
20230718,093400,99795370,5580,5600,5600,5580,668
20230718,093300,96062020,5620,5620,5620,5620,0
20230718,093200,96062020,5620,5620,5620,5620,20
20230718,093100,95949620,5620,5620,5620,5620,60
20230718,093000,95612420,5640,5640,5640,5640,0
20230718,092900,95612420,5640,5640,5640,5640,1
20230718,092800,95606780,5640,5640,5640,5640,77
20230718,092700,95172500,5640,5640,5640,5640,0
20230718,092600,95172500,5640,5630,5640,5630,45
20230718,092500,94918840,5610,5610,5610,5610,2
20230718,092400,94907620,5610,5610,5610,5610,17
20230718,092300,94812250,5630,5630,5630,5630,0
20230718,092200,94812250,5630,5630,5630,5630,0
20230718,092100,94812250,5630,5630,5630,5630,1
20230718,092000,94806620,5650,5650,5650,5650,0
20230718,091900,94806620,5650,5650,5650,5650,0
20230718,091800,94806620,5650,5600,5650,5600,763
20230718,091700,90512920,5590,5580,5590,5560,1517
20230718,091600,82048320,5560,5580,5580,5560,103
20230718,091500,81473620,5580,5580,5580,5580,487
20230718,091400,78756160,5580,5570,5580,5570,206
20230718,091300,77606990,5570,5550,5570,5550,45
20230718,091200,77357220,5550,5550,5550,5550,1307
20230718,091100,70103370,5550,5570,5570,5550,2797
20230718,091000,54551400,5570,5580,5580,5570,116
20230718,090900,53905270,5580,5600,5650,5560,1823
20230718,090800,43712230,5600,5590,5600,5590,713
20230718,090700,39726060,5590,5640,5640,5590,1906
20230718,090600,29014980,5630,5630,5630,5630,1
20230718,090500,29009350,5630,5630,5630,5620,166
20230718,090400,28074790,5610,5710,5710,5610,3602
20230718,090300,7678820,5710,5710,5710,5710,116
20230718,090200,7016460,5720,5720,5720,5720,0
20230718,090100,7016460,5720,5780,5790,5720,889
20230718,090000,1920460,5780,5800,5800,5740,332