KissMeData/219420/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,202400,561457540,6240,6240,6240,6240,783
20230718,202300,561457540,6240,6240,6240,6240,0
20230718,202200,561457540,6240,6240,6240,6240,0
20230718,202100,561457540,6240,6240,6240,6240,0
20230718,202000,561457540,6240,6240,6240,6240,0
20230718,201900,561457540,6240,6240,6240,6240,0
20230718,201800,561457540,6240,6240,6240,6240,0
20230718,201700,561457540,6240,6240,6240,6240,0
20230718,201600,561457540,6240,6240,6240,6240,0
20230718,201500,561457540,6240,6240,6240,6240,0
20230718,201400,561457540,6240,6240,6240,6240,0
20230718,201300,561457540,6240,6240,6240,6240,0
20230718,201200,561457540,6240,6240,6240,6240,0
20230718,201100,561457540,6240,6240,6240,6240,0
20230718,201000,561457540,6240,6240,6240,6240,0
20230718,200900,561457540,6240,6240,6240,6240,0
20230718,200800,561457540,6240,6240,6240,6240,0
20230718,200700,561457540,6240,6240,6240,6240,0
20230718,200600,561457540,6240,6240,6240,6240,0
20230718,200500,561457540,6240,6240,6240,6240,0
20230718,200400,561457540,6240,6240,6240,6240,0
20230718,200300,561457540,6240,6240,6240,6240,0
20230718,200200,561457540,6240,6240,6240,6240,0
20230718,200100,561457540,6240,6240,6240,6240,0
20230718,200000,561457540,6240,6240,6240,6240,0
20230718,195900,561457540,6240,6240,6240,6240,0
20230718,195800,561457540,6240,6240,6240,6240,0
20230718,195700,561457540,6240,6240,6240,6240,0
20230718,195600,561457540,6240,6240,6240,6240,0
20230718,195500,561457540,6240,6240,6240,6240,0
20230718,195400,561457540,6240,6240,6240,6240,783
20230718,195300,561457540,6240,6240,6240,6240,0
20230718,195200,561457540,6240,6240,6240,6240,0
20230718,195100,561457540,6240,6240,6240,6240,0
20230718,195000,561457540,6240,6240,6240,6240,0
20230718,194900,561457540,6240,6240,6240,6240,0
20230718,194800,561457540,6240,6240,6240,6240,0
20230718,194700,561457540,6240,6240,6240,6240,0
20230718,194600,561457540,6240,6240,6240,6240,0
20230718,194500,561457540,6240,6240,6240,6240,0
20230718,194400,561457540,6240,6240,6240,6240,0
20230718,194300,561457540,6240,6240,6240,6240,0
20230718,194200,561457540,6240,6240,6240,6240,0
20230718,194100,561457540,6240,6240,6240,6240,0
20230718,194000,561457540,6240,6240,6240,6240,0
20230718,193900,561457540,6240,6240,6240,6240,0
20230718,193800,561457540,6240,6240,6240,6240,0
20230718,193700,561457540,6240,6240,6240,6240,0
20230718,193600,561457540,6240,6240,6240,6240,0
20230718,193500,561457540,6240,6240,6240,6240,0
20230718,193400,561457540,6240,6240,6240,6240,0
20230718,193300,561457540,6240,6240,6240,6240,0
20230718,193200,561457540,6240,6240,6240,6240,0
20230718,193100,561457540,6240,6240,6240,6240,0
20230718,193000,561457540,6240,6240,6240,6240,0
20230718,192900,561457540,6240,6240,6240,6240,0
20230718,192800,561457540,6240,6240,6240,6240,0
20230718,192700,561457540,6240,6240,6240,6240,0
20230718,192600,561457540,6240,6240,6240,6240,0
20230718,192500,561457540,6240,6240,6240,6240,0
20230718,192400,561457540,6240,6240,6240,6240,783
20230718,192300,561457540,6240,6240,6240,6240,0
20230718,192200,561457540,6240,6240,6240,6240,0
20230718,192100,561457540,6240,6240,6240,6240,0
20230718,192000,561457540,6240,6240,6240,6240,0
20230718,191900,561457540,6240,6240,6240,6240,0
20230718,191800,561457540,6240,6240,6240,6240,0
20230718,191700,561457540,6240,6240,6240,6240,0
20230718,191600,561457540,6240,6240,6240,6240,0
20230718,191500,561457540,6240,6240,6240,6240,0
20230718,191400,561457540,6240,6240,6240,6240,0
20230718,191300,561457540,6240,6240,6240,6240,0
20230718,191200,561457540,6240,6240,6240,6240,0
20230718,191100,561457540,6240,6240,6240,6240,0
20230718,191000,561457540,6240,6240,6240,6240,0
20230718,190900,561457540,6240,6240,6240,6240,0
20230718,190800,561457540,6240,6240,6240,6240,0
20230718,190700,561457540,6240,6240,6240,6240,0
20230718,190600,561457540,6240,6240,6240,6240,0
20230718,190500,561457540,6240,6240,6240,6240,0
20230718,190400,561457540,6240,6240,6240,6240,0
20230718,190300,561457540,6240,6240,6240,6240,0
20230718,190200,561457540,6240,6240,6240,6240,0
20230718,190100,561457540,6240,6240,6240,6240,0
20230718,190000,561457540,6240,6240,6240,6240,0
20230718,185900,561457540,6240,6240,6240,6240,0
20230718,185800,561457540,6240,6240,6240,6240,0
20230718,185700,561457540,6240,6240,6240,6240,0
20230718,185600,561457540,6240,6240,6240,6240,0
20230718,185500,561457540,6240,6240,6240,6240,0
20230718,185400,561457540,6240,6240,6240,6240,783
20230718,185300,561457540,6240,6240,6240,6240,0
20230718,185200,561457540,6240,6240,6240,6240,0
20230718,185100,561457540,6240,6240,6240,6240,0
20230718,185000,561457540,6240,6240,6240,6240,0
20230718,184900,561457540,6240,6240,6240,6240,0
20230718,184800,561457540,6240,6240,6240,6240,0
20230718,184700,561457540,6240,6240,6240,6240,0
20230718,184600,561457540,6240,6240,6240,6240,0
20230718,184500,561457540,6240,6240,6240,6240,0
20230718,184400,561457540,6240,6240,6240,6240,0
20230718,184300,561457540,6240,6240,6240,6240,0
20230718,184200,561457540,6240,6240,6240,6240,0
20230718,184100,561457540,6240,6240,6240,6240,0
20230718,184000,561457540,6240,6240,6240,6240,0
20230718,183900,561457540,6240,6240,6240,6240,0
20230718,183800,561457540,6240,6240,6240,6240,0
20230718,183700,561457540,6240,6240,6240,6240,0
20230718,183600,561457540,6240,6240,6240,6240,0
20230718,183500,561457540,6240,6240,6240,6240,0
20230718,183400,561457540,6240,6240,6240,6240,0
20230718,183300,561457540,6240,6240,6240,6240,0
20230718,183200,561457540,6240,6240,6240,6240,0
20230718,183100,561457540,6240,6240,6240,6240,0
20230718,183000,561457540,6240,6240,6240,6240,0
20230718,182900,561457540,6240,6240,6240,6240,0
20230718,182800,561457540,6240,6240,6240,6240,0
20230718,182700,561457540,6240,6240,6240,6240,0
20230718,182600,561457540,6240,6240,6240,6240,0
20230718,182500,561457540,6240,6240,6240,6240,0
20230718,182400,561457540,6240,6240,6240,6240,783
20230718,182300,561457540,6240,6240,6240,6240,0
20230718,182200,561457540,6240,6240,6240,6240,0
20230718,182100,561457540,6240,6240,6240,6240,0
20230718,182000,561457540,6240,6240,6240,6240,0
20230718,181900,561457540,6240,6240,6240,6240,0
20230718,181800,561457540,6240,6240,6240,6240,0
20230718,181700,561457540,6240,6240,6240,6240,0
20230718,181600,561457540,6240,6240,6240,6240,0
20230718,181500,561457540,6240,6240,6240,6240,0
20230718,181400,561457540,6240,6240,6240,6240,0
20230718,181300,561457540,6240,6240,6240,6240,0
20230718,181200,561457540,6240,6240,6240,6240,0
20230718,181100,561457540,6240,6240,6240,6240,0
20230718,181000,561457540,6240,6240,6240,6240,0
20230718,180900,561457540,6240,6240,6240,6240,0
20230718,180800,561457540,6240,6240,6240,6240,0
20230718,180700,561457540,6240,6240,6240,6240,0
20230718,180600,561457540,6240,6240,6240,6240,0
20230718,180500,561457540,6240,6240,6240,6240,0
20230718,180400,561457540,6240,6240,6240,6240,0
20230718,180300,561457540,6240,6240,6240,6240,0
20230718,180200,561457540,6240,6240,6240,6240,0
20230718,180100,561457540,6240,6240,6240,6240,0
20230718,180000,561457540,6240,6240,6240,6240,0
20230718,175900,561457540,6240,6240,6240,6240,0
20230718,175800,561457540,6240,6240,6240,6240,0
20230718,175700,561457540,6240,6240,6240,6240,0
20230718,175600,561457540,6240,6240,6240,6240,0
20230718,175500,561457540,6240,6240,6240,6240,0
20230718,175400,561457540,6240,6240,6240,6240,783
20230718,175300,561457540,6240,6240,6240,6240,0
20230718,175200,561457540,6240,6240,6240,6240,0
20230718,175100,561457540,6240,6240,6240,6240,0
20230718,175000,561457540,6240,6240,6240,6240,0
20230718,174900,561457540,6240,6240,6240,6240,0
20230718,174800,561457540,6240,6240,6240,6240,0
20230718,174700,561457540,6240,6240,6240,6240,0
20230718,174600,561457540,6240,6240,6240,6240,0
20230718,174500,561457540,6240,6240,6240,6240,0
20230718,174400,561457540,6240,6240,6240,6240,0
20230718,174300,561457540,6240,6240,6240,6240,0
20230718,174200,561457540,6240,6240,6240,6240,0
20230718,174100,561457540,6240,6240,6240,6240,0
20230718,174000,561457540,6240,6240,6240,6240,0
20230718,173900,561457540,6240,6240,6240,6240,0
20230718,173800,561457540,6240,6240,6240,6240,0
20230718,173700,561457540,6240,6240,6240,6240,0
20230718,173600,561457540,6240,6240,6240,6240,0
20230718,173500,561457540,6240,6240,6240,6240,0
20230718,173400,561457540,6240,6240,6240,6240,0
20230718,173300,561457540,6240,6240,6240,6240,0
20230718,173200,561457540,6240,6240,6240,6240,0
20230718,173100,561457540,6240,6240,6240,6240,0
20230718,173000,561457540,6240,6240,6240,6240,0
20230718,172900,561457540,6240,6240,6240,6240,0
20230718,172800,561457540,6240,6240,6240,6240,0
20230718,172700,561457540,6240,6240,6240,6240,0
20230718,172600,561457540,6240,6240,6240,6240,0
20230718,172500,561457540,6240,6240,6240,6240,0
20230718,172400,561457540,6240,6240,6240,6240,783
20230718,172300,561457540,6240,6240,6240,6240,0
20230718,172200,561457540,6240,6240,6240,6240,0
20230718,172100,561457540,6240,6240,6240,6240,0
20230718,172000,561457540,6240,6240,6240,6240,0
20230718,171900,561457540,6240,6240,6240,6240,0
20230718,171800,561457540,6240,6240,6240,6240,0
20230718,171700,561457540,6240,6240,6240,6240,0
20230718,171600,561457540,6240,6240,6240,6240,0
20230718,171500,561457540,6240,6240,6240,6240,0
20230718,171400,561457540,6240,6240,6240,6240,0
20230718,171300,561457540,6240,6240,6240,6240,0
20230718,171200,561457540,6240,6240,6240,6240,0
20230718,171100,561457540,6240,6240,6240,6240,0
20230718,171000,561457540,6240,6240,6240,6240,0
20230718,170900,561457540,6240,6240,6240,6240,0
20230718,170800,561457540,6240,6240,6240,6240,0
20230718,170700,561457540,6240,6240,6240,6240,0
20230718,170600,561457540,6240,6240,6240,6240,0
20230718,170500,561457540,6240,6240,6240,6240,0
20230718,170400,561457540,6240,6240,6240,6240,0
20230718,170300,561457540,6240,6240,6240,6240,0
20230718,170200,561457540,6240,6240,6240,6240,0
20230718,170100,561457540,6240,6240,6240,6240,0
20230718,170000,561457540,6240,6240,6240,6240,0
20230718,165900,561457540,6240,6240,6240,6240,0
20230718,165800,561457540,6240,6240,6240,6240,0
20230718,165700,561457540,6240,6240,6240,6240,0
20230718,165600,561457540,6240,6240,6240,6240,0
20230718,165500,561457540,6240,6240,6240,6240,0
20230718,165400,561457540,6240,6240,6240,6240,783
20230718,165300,561457540,6240,6240,6240,6240,0
20230718,165200,561457540,6240,6240,6240,6240,0
20230718,165100,561457540,6240,6240,6240,6240,0
20230718,165000,561457540,6240,6240,6240,6240,0
20230718,164900,561457540,6240,6240,6240,6240,0
20230718,164800,561457540,6240,6240,6240,6240,0
20230718,164700,561457540,6240,6240,6240,6240,0
20230718,164600,561457540,6240,6240,6240,6240,0
20230718,164500,561457540,6240,6240,6240,6240,0
20230718,164400,561457540,6240,6240,6240,6240,0
20230718,164300,561457540,6240,6240,6240,6240,0
20230718,164200,561457540,6240,6240,6240,6240,0
20230718,164100,561457540,6240,6240,6240,6240,0
20230718,164000,561457540,6240,6240,6240,6240,0
20230718,163900,561457540,6240,6240,6240,6240,0
20230718,163800,561457540,6240,6240,6240,6240,0
20230718,163700,561457540,6240,6240,6240,6240,0
20230718,163600,561457540,6240,6240,6240,6240,0
20230718,163500,561457540,6240,6240,6240,6240,0
20230718,163400,561457540,6240,6240,6240,6240,0
20230718,163300,561457540,6240,6240,6240,6240,0
20230718,163200,561457540,6240,6240,6240,6240,0
20230718,163100,561457540,6240,6240,6240,6240,0
20230718,163000,561457540,6240,6240,6240,6240,0
20230718,162900,561457540,6240,6240,6240,6240,0
20230718,162800,561457540,6240,6240,6240,6240,0
20230718,162700,561457540,6240,6240,6240,6240,0
20230718,162600,561457540,6240,6240,6240,6240,0
20230718,162500,561457540,6240,6240,6240,6240,0
20230718,162400,561457540,6240,6240,6240,6240,783
20230718,162300,561457540,6240,6240,6240,6240,0
20230718,162200,561457540,6240,6240,6240,6240,0
20230718,162100,561457540,6240,6240,6240,6240,0
20230718,162000,561457540,6240,6240,6240,6240,0
20230718,161900,561457540,6240,6240,6240,6240,0
20230718,161800,561457540,6240,6240,6240,6240,0
20230718,161700,561457540,6240,6240,6240,6240,0
20230718,161600,561457540,6240,6240,6240,6240,0
20230718,161500,561457540,6240,6240,6240,6240,0
20230718,161400,561457540,6240,6240,6240,6240,0
20230718,161300,561457540,6240,6240,6240,6240,0
20230718,161200,561457540,6240,6240,6240,6240,0
20230718,161100,561457540,6240,6240,6240,6240,0
20230718,161000,561457540,6240,6240,6240,6240,0
20230718,160900,561457540,6240,6240,6240,6240,0
20230718,160800,561457540,6240,6240,6240,6240,0
20230718,160700,561457540,6240,6240,6240,6240,0
20230718,160600,561457540,6240,6240,6240,6240,0
20230718,160500,561457540,6240,6240,6240,6240,0
20230718,160400,561457540,6240,6240,6240,6240,0
20230718,160300,561457540,6240,6240,6240,6240,0
20230718,160200,561457540,6240,6240,6240,6240,0
20230718,160100,561457540,6240,6240,6240,6240,0
20230718,160000,561457540,6240,6240,6240,6240,0
20230718,155900,561457540,6240,6240,6240,6240,0
20230718,155800,561457540,6240,6240,6240,6240,0
20230718,155700,561457540,6240,6240,6240,6240,0
20230718,155600,561457540,6240,6240,6240,6240,0
20230718,155500,561457540,6240,6240,6240,6240,0
20230718,155400,561457540,6240,6240,6240,6240,783
20230718,155300,561457540,6240,6240,6240,6240,0
20230718,155200,561457540,6240,6240,6240,6240,0
20230718,155100,561457540,6240,6240,6240,6240,0
20230718,155000,561457540,6240,6240,6240,6240,0
20230718,154900,561457540,6240,6240,6240,6240,0
20230718,154800,561457540,6240,6240,6240,6240,0
20230718,154700,561457540,6240,6240,6240,6240,0
20230718,154600,561457540,6240,6240,6240,6240,0
20230718,154500,561457540,6240,6240,6240,6240,0
20230718,154400,561457540,6240,6240,6240,6240,0
20230718,154300,561457540,6240,6240,6240,6240,0
20230718,154200,561457540,6240,6240,6240,6240,0
20230718,154100,561457540,6240,6240,6240,6240,0
20230718,154000,561457540,6240,6240,6240,6240,0
20230718,153900,561457540,6240,6240,6240,6240,0
20230718,153800,561457540,6240,6240,6240,6240,0
20230718,153700,561457540,6240,6240,6240,6240,0
20230718,153600,561457540,6240,6240,6240,6240,0
20230718,153500,561457540,6240,6240,6240,6240,0
20230718,153400,561457540,6240,6240,6240,6240,0
20230718,153300,561457540,6240,6240,6240,6240,0
20230718,153200,561457540,6240,6240,6240,6240,0
20230718,153100,561457540,6240,6240,6240,6240,0
20230718,153000,561457540,6240,6240,6240,6240,783
20230718,152900,556571620,6280,6280,6280,6280,0
20230718,152800,556571620,6280,6280,6280,6280,0
20230718,152700,556571620,6280,6280,6280,6280,0
20230718,152600,556571620,6280,6280,6280,6280,0
20230718,152500,556571620,6280,6280,6280,6280,0
20230718,152400,556571620,6280,6280,6280,6280,0
20230718,152300,556571620,6280,6280,6280,6280,0
20230718,152200,556571620,6280,6280,6280,6280,0
20230718,152100,556571620,6280,6280,6280,6280,0
20230718,152000,556571620,6280,6280,6280,6280,0
20230718,151900,556571620,6280,6280,6280,6280,1
20230718,151800,556565340,6270,6270,6270,6270,0
20230718,151700,556565340,6270,6250,6270,6250,442
20230718,151600,553801660,6280,6280,6280,6280,1
20230718,151500,553795380,6240,6240,6240,6240,0
20230718,151400,553795380,6240,6260,6260,6240,192
20230718,151300,552594660,6270,6280,6280,6270,143
20230718,151200,551696770,6270,6270,6270,6270,0
20230718,151100,551696770,6270,6270,6270,6270,0
20230718,151000,551696770,6270,6280,6280,6270,125
20230718,150900,550911810,6290,6290,6290,6290,15
20230718,150800,550817460,6300,6300,6300,6300,40
20230718,150700,550565460,6300,6300,6300,6300,20
20230718,150600,550439460,6320,6320,6320,6320,15
20230718,150500,550344660,6330,6330,6330,6330,222
20230718,150400,548939400,6330,6330,6330,6330,1
20230718,150300,548933070,6320,6320,6320,6320,0
20230718,150200,548933070,6320,6320,6320,6320,0
20230718,150100,548933070,6320,6320,6320,6320,0
20230718,150000,548933070,6320,6320,6320,6320,10
20230718,145900,548869870,6280,6280,6280,6280,0
20230718,145800,548869870,6280,6330,6330,6280,264
20230718,145700,547199000,6330,6330,6330,6330,0
20230718,145600,547199000,6330,6320,6330,6320,123
20230718,145500,546421170,6280,6320,6320,6280,532
20230718,145400,543058970,6320,6330,6330,6320,41
20230718,145300,542799840,6330,6330,6330,6330,0
20230718,145200,542799840,6330,6330,6330,6330,475
20230718,145100,539793090,6320,6310,6320,6310,573
20230718,145000,536171930,6320,6310,6320,6300,3306
20230718,144900,515300050,6300,6280,6300,6280,1430
20230718,144800,506299030,6280,6280,6280,6280,0
20230718,144700,506299030,6280,6280,6280,6280,0
20230718,144600,506299030,6280,6280,6280,6280,377
20230718,144500,503931470,6280,6280,6280,6280,0
20230718,144400,503931470,6280,6280,6280,6280,1
20230718,144300,503925190,6280,6280,6280,6280,0
20230718,144200,503925190,6280,6250,6280,6250,551
20230718,144100,500472940,6240,6240,6240,6240,0
20230718,144000,500472940,6240,6240,6240,6240,0
20230718,143900,500472940,6240,6240,6240,6240,10
20230718,143800,500410540,6240,6240,6240,6240,1
20230718,143700,500404300,6240,6240,6240,6240,6
20230718,143600,500366860,6240,6240,6240,6240,41
20230718,143500,500111020,6240,6240,6240,6240,134
20230718,143400,499274860,6250,6250,6250,6250,2
20230718,143300,499262360,6240,6240,6240,6240,0
20230718,143200,499262360,6240,6240,6240,6240,26
20230718,143100,499100120,6240,6240,6240,6240,0
20230718,143000,499100120,6240,6240,6240,6230,113
20230718,142900,498396000,6240,6240,6240,6240,8
20230718,142800,498346080,6240,6240,6240,6240,0
20230718,142700,498346080,6240,6240,6240,6240,0
20230718,142600,498346080,6240,6240,6240,6240,0
20230718,142500,498346080,6240,6240,6240,6240,0
20230718,142400,498346080,6240,6240,6240,6240,0
20230718,142300,498346080,6240,6240,6240,6240,0
20230718,142200,498346080,6240,6240,6240,6240,0
20230718,142100,498346080,6240,6240,6240,6240,10
20230718,142000,498283680,6240,6240,6240,6240,269
20230718,141900,496605120,6240,6240,6240,6240,0
20230718,141800,496605120,6240,6240,6240,6240,0
20230718,141700,496605120,6240,6240,6240,6240,0
20230718,141600,496605120,6240,6240,6240,6240,0
20230718,141500,496605120,6240,6240,6240,6240,0
20230718,141400,496605120,6240,6240,6240,6240,0
20230718,141300,496605120,6240,6240,6240,6240,0
20230718,141200,496605120,6240,6240,6240,6240,0
20230718,141100,496605120,6240,6240,6240,6240,0
20230718,141000,496605120,6240,6240,6240,6240,0
20230718,140900,496605120,6240,6240,6240,6240,0
20230718,140800,496605120,6240,6240,6240,6240,0
20230718,140700,496605120,6240,6240,6240,6240,0
20230718,140600,496605120,6240,6240,6240,6240,0
20230718,140500,496605120,6240,6240,6240,6240,0
20230718,140400,496605120,6240,6240,6240,6240,0
20230718,140300,496605120,6240,6240,6240,6240,0
20230718,140200,496605120,6240,6240,6240,6240,0
20230718,140100,496605120,6240,6240,6240,6240,40
20230718,140000,496355520,6240,6240,6240,6240,0
20230718,135900,496355520,6240,6240,6240,6240,0
20230718,135800,496355520,6240,6240,6240,6240,150
20230718,135700,495419520,6250,6250,6250,6250,0
20230718,135600,495419520,6250,6250,6250,6250,0
20230718,135500,495419520,6250,6250,6250,6250,0
20230718,135400,495419520,6250,6250,6250,6250,0
20230718,135300,495419520,6250,6250,6250,6250,0
20230718,135200,495419520,6250,6250,6250,6250,110
20230718,135100,494732020,6250,6250,6250,6250,1
20230718,135000,494725770,6250,6250,6250,6250,100
20230718,134900,494100770,6250,6250,6250,6250,0
20230718,134800,494100770,6250,6250,6250,6250,0
20230718,134700,494100770,6250,6250,6250,6250,0
20230718,134600,494100770,6250,6250,6250,6250,0
20230718,134500,494100770,6250,6250,6250,6250,0
20230718,134400,494100770,6250,6250,6250,6250,0
20230718,134300,494100770,6250,6250,6250,6250,0
20230718,134200,494100770,6250,6250,6250,6250,0
20230718,134100,494100770,6250,6250,6250,6250,0
20230718,134000,494100770,6250,6250,6250,6250,0
20230718,133900,494100770,6250,6250,6250,6250,0
20230718,133800,494100770,6250,6250,6250,6250,32
20230718,133700,493900770,6250,6250,6250,6250,1000
20230718,133600,487650770,6240,6240,6240,6240,0
20230718,133500,487650770,6240,6250,6250,6240,1109
20230718,133400,480729600,6260,6260,6260,6260,0
20230718,133300,480729600,6260,6260,6260,6260,0
20230718,133200,480729600,6260,6260,6260,6260,0
20230718,133100,480729600,6260,6260,6260,6260,562
20230718,133000,477211480,6260,6260,6260,6260,0
20230718,132900,477211480,6260,6260,6260,6260,0
20230718,132800,477211480,6260,6260,6260,6260,0
20230718,132700,477211480,6260,6260,6260,6260,0
20230718,132600,477211480,6260,6260,6260,6260,0
20230718,132500,477211480,6260,6260,6260,6260,1
20230718,132400,477205220,6260,6260,6260,6260,1
20230718,132300,477198960,6240,6240,6240,6240,220
20230718,132200,475826160,6270,6270,6270,6270,0
20230718,132100,475826160,6270,6270,6270,6270,1
20230718,132000,475819890,6240,6240,6240,6240,0
20230718,131900,475819890,6240,6240,6240,6240,0
20230718,131800,475819890,6240,6240,6240,6240,0
20230718,131700,475819890,6240,6240,6240,6240,0
20230718,131600,475819890,6240,6240,6240,6240,0
20230718,131500,475819890,6240,6240,6240,6240,0
20230718,131400,475819890,6240,6280,6280,6240,186
20230718,131300,474659210,6240,6240,6240,6240,0
20230718,131200,474659210,6240,6240,6240,6240,10
20230718,131100,474596810,6240,6240,6240,6240,1
20230718,131000,474590570,6290,6290,6290,6290,1
20230718,130900,474584280,6240,6250,6250,6240,1000
20230718,130800,468344060,6300,6300,6300,6300,0
20230718,130700,468344060,6300,6300,6300,6300,0
20230718,130600,468344060,6300,6300,6300,6300,0
20230718,130500,468344060,6300,6300,6300,6300,0
20230718,130400,468344060,6300,6300,6300,6300,0
20230718,130300,468344060,6300,6300,6300,6300,0
20230718,130200,468344060,6300,6300,6300,6300,0
20230718,130100,468344060,6300,6300,6300,6300,0
20230718,130000,468344060,6300,6300,6300,6300,0
20230718,125900,468344060,6300,6300,6300,6300,0
20230718,125800,468344060,6300,6300,6300,6300,5
20230718,125700,468312560,6300,6270,6300,6270,26
20230718,125600,468149180,6270,6270,6270,6270,36
20230718,125500,467923460,6270,6270,6270,6270,0
20230718,125400,467923460,6270,6270,6270,6270,0
20230718,125300,467923460,6270,6270,6270,6270,0
20230718,125200,467923460,6270,6260,6270,6260,103
20230718,125100,467277690,6260,6260,6260,6260,0
20230718,125000,467277690,6260,6260,6260,6260,0
20230718,124900,467277690,6260,6260,6260,6260,2
20230718,124800,467265170,6240,6240,6240,6240,0
20230718,124700,467265170,6240,6240,6240,6240,78
20230718,124600,466778450,6240,6240,6240,6240,0
20230718,124500,466778450,6240,6240,6240,6240,14
20230718,124400,466691090,6250,6250,6250,6250,0
20230718,124300,466691090,6250,6250,6250,6220,146
20230718,124200,465779010,6260,6260,6260,6260,0
20230718,124100,465779010,6260,6260,6260,6260,0
20230718,124000,465779010,6260,6240,6260,6240,190
20230718,123900,464593390,6210,6230,6230,6210,253
20230718,123800,463020100,6240,6240,6240,6240,150
20230718,123700,462084100,6240,6240,6240,6240,0
20230718,123600,462084100,6240,6240,6240,6240,400
20230718,123500,459588100,6240,6240,6240,6240,1
20230718,123400,459581860,6240,6240,6240,6240,0
20230718,123300,459581860,6240,6240,6240,6240,36
20230718,123200,459357220,6240,6240,6240,6240,0
20230718,123100,459357220,6240,6240,6240,6240,0
20230718,123000,459357220,6240,6240,6240,6240,0
20230718,122900,459357220,6240,6240,6240,6240,0
20230718,122800,459357220,6240,6240,6240,6240,1
20230718,122700,459350980,6210,6220,6220,6210,2320
20230718,122600,444939620,6220,6220,6220,6220,718
20230718,122500,440473660,6220,6240,6240,6220,2159
20230718,122400,427014480,6240,6240,6240,6240,40
20230718,122300,426764880,6240,6240,6240,6240,100
20230718,122200,426140880,6240,6260,6260,6240,285
20230718,122100,424360000,6260,6260,6260,6260,1
20230718,122000,424353740,6260,6260,6260,6260,296
20230718,121900,422500780,6260,6260,6260,6260,0
20230718,121800,422500780,6260,6260,6260,6260,4
20230718,121700,422475740,6270,6270,6270,6270,0
20230718,121600,422475740,6270,6270,6270,6270,125
20230718,121500,421691990,6270,6270,6270,6270,0
20230718,121400,421691990,6270,6270,6270,6270,0
20230718,121300,421691990,6270,6270,6270,6270,0
20230718,121200,421691990,6270,6290,6290,6270,108
20230718,121100,421014810,6280,6280,6280,6280,0
20230718,121000,421014810,6280,6280,6280,6280,0
20230718,120900,421014810,6280,6280,6280,6280,1
20230718,120800,421008530,6270,6270,6270,6270,100
20230718,120700,420381530,6270,6270,6270,6270,10
20230718,120600,420318830,6270,6270,6270,6270,1
20230718,120500,420312560,6290,6290,6290,6290,0
20230718,120400,420312560,6290,6290,6290,6290,1
20230718,120300,420306270,6260,6260,6260,6260,0
20230718,120200,420306270,6260,6260,6260,6260,4
20230718,120100,420281230,6260,6260,6260,6260,0
20230718,120000,420281230,6260,6260,6260,6260,0
20230718,115900,420281230,6260,6260,6260,6260,0
20230718,115800,420281230,6260,6260,6260,6260,694
20230718,115700,415936790,6260,6280,6280,6260,9
20230718,115600,415880410,6280,6280,6280,6280,1
20230718,115500,415874130,6280,6250,6280,6250,201
20230718,115400,414617850,6240,6240,6240,6240,0
20230718,115300,414617850,6240,6250,6250,6240,3000
20230718,115200,395895050,6280,6280,6280,6280,0
20230718,115100,395895050,6280,6280,6280,6280,1
20230718,115000,395888770,6240,6270,6270,6240,3213
20230718,114900,375817600,6270,6270,6270,6270,0
20230718,114800,375817600,6270,6270,6270,6270,0
20230718,114700,375817600,6270,6270,6270,6270,0
20230718,114600,375817600,6270,6270,6270,6270,0
20230718,114500,375817600,6270,6270,6270,6270,0
20230718,114400,375817600,6270,6270,6270,6270,0
20230718,114300,375817600,6270,6270,6270,6270,20
20230718,114200,375692200,6270,6270,6270,6270,7
20230718,114100,375648310,6270,6270,6270,6270,0
20230718,114000,375648310,6270,6270,6270,6270,0
20230718,113900,375648310,6270,6270,6270,6270,0
20230718,113800,375648310,6270,6270,6270,6270,0
20230718,113700,375648310,6270,6270,6270,6270,55
20230718,113600,375303460,6260,6260,6260,6260,1
20230718,113500,375297200,6280,6280,6280,6280,0
20230718,113400,375297200,6280,6290,6290,6280,1893
20230718,113300,363409130,6290,6290,6290,6290,1418
20230718,113200,354489910,6300,6290,6300,6290,1389
20230718,113100,345744020,6290,6290,6290,6290,20
20230718,113000,345618220,6300,6300,6300,6300,58
20230718,112900,345252820,6300,6290,6300,6290,280
20230718,112800,343491390,6290,6250,6290,6250,52
20230718,112700,343166310,6250,6250,6250,6250,3000
20230718,112600,324416310,6260,6260,6260,6260,1000
20230718,112500,318156310,6260,6260,6260,6260,2000
20230718,112400,305636310,6270,6270,6270,6270,0
20230718,112300,305636310,6270,6280,6280,6270,2030
20230718,112200,292906230,6300,6300,6300,6300,20
20230718,112100,292780230,6310,6310,6310,6310,0
20230718,112000,292780230,6310,6310,6310,6310,413
20230718,111900,290174200,6310,6310,6310,6310,14
20230718,111800,290085860,6320,6320,6320,6320,1
20230718,111700,290079540,6320,6320,6320,6320,377
20230718,111600,287696900,6320,6320,6320,6320,0
20230718,111500,287696900,6320,6320,6320,6320,0
20230718,111400,287696900,6320,6320,6320,6320,0
20230718,111300,287696900,6320,6320,6320,6320,0
20230718,111200,287696900,6320,6320,6320,6320,0
20230718,111100,287696900,6320,6320,6320,6320,2
20230718,111000,287684260,6270,6280,6280,6270,399
20230718,110900,285181700,6270,6270,6270,6270,0
20230718,110800,285181700,6270,6270,6270,6270,0
20230718,110700,285181700,6270,6270,6270,6270,0
20230718,110600,285181700,6270,6270,6270,6270,0
20230718,110500,285181700,6270,6270,6270,6270,0
20230718,110400,285181700,6270,6270,6270,6270,0
20230718,110300,285181700,6270,6300,6300,6270,3317
20230718,110200,264363900,6300,6300,6300,6300,0
20230718,110100,264363900,6300,6300,6300,6300,0
20230718,110000,264363900,6300,6300,6300,6300,190
20230718,105900,263166900,6300,6300,6300,6300,0
20230718,105800,263166900,6300,6300,6300,6300,0
20230718,105700,263166900,6300,6300,6300,6300,0
20230718,105600,263166900,6300,6300,6300,6300,0
20230718,105500,263166900,6300,6300,6300,6300,0
20230718,105400,263166900,6300,6300,6300,6300,0
20230718,105300,263166900,6300,6300,6300,6300,0
20230718,105200,263166900,6300,6300,6300,6300,0
20230718,105100,263166900,6300,6300,6300,6300,0
20230718,105000,263166900,6300,6300,6300,6300,230
20230718,104900,261717900,6290,6290,6290,6290,30
20230718,104800,261529200,6290,6300,6300,6290,102
20230718,104700,260887550,6310,6310,6310,6310,0
20230718,104600,260887550,6310,6310,6310,6310,0
20230718,104500,260887550,6310,6310,6310,6310,263
20230718,104400,259228020,6300,6330,6330,6300,292
20230718,104300,257386500,6330,6330,6330,6330,10
20230718,104200,257323200,6320,6320,6320,6320,5
20230718,104100,257291600,6320,6320,6320,6320,9
20230718,104000,257234720,6320,6320,6320,6320,20
20230718,103900,257108320,6320,6320,6320,6320,230
20230718,103800,255654720,6320,6320,6320,6320,2
20230718,103700,255642080,6320,6320,6320,6320,0
20230718,103600,255642080,6320,6320,6320,6320,294
20230718,103500,253784000,6320,6320,6320,6320,250
20230718,103400,252204000,6320,6320,6320,6320,344
20230718,103300,250029920,6320,6310,6320,6310,213
20230718,103200,248683770,6320,6330,6330,6320,1244
20230718,103100,240815740,6340,6340,6340,6340,106
20230718,103000,240143700,6340,6340,6340,6340,0
20230718,102900,240143700,6340,6340,6340,6340,0
20230718,102800,240143700,6340,6320,6340,6320,1628
20230718,102700,229839130,6300,6300,6300,6300,0
20230718,102600,229839130,6300,6300,6300,6300,0
20230718,102500,229839130,6300,6300,6300,6300,0
20230718,102400,229839130,6300,6300,6300,6300,1808
20230718,102300,218448730,6290,6300,6300,6290,231
20230718,102200,216993760,6300,6300,6300,6300,700
20230718,102100,212583760,6300,6300,6300,6300,10
20230718,102000,212520760,6300,6330,6330,6300,60
20230718,101900,212142460,6330,6330,6330,6330,0
20230718,101800,212142460,6330,6330,6330,6330,22
20230718,101700,212003200,6330,6310,6330,6310,2104
20230718,101600,198720680,6310,6310,6310,6310,19
20230718,101500,198600790,6320,6320,6320,6320,1
20230718,101400,198594470,6330,6330,6330,6330,90
20230718,101300,198024770,6330,6330,6330,6330,78
20230718,101200,197531030,6320,6320,6320,6320,0
20230718,101100,197531030,6320,6320,6320,6320,0
20230718,101000,197531030,6320,6320,6320,6320,46
20230718,100900,197240310,6320,6320,6320,6320,2100
20230718,100800,183968310,6320,6330,6330,6320,1200
20230718,100700,176384100,6320,6350,6350,6320,1128
20230718,100600,169244250,6340,6340,6340,6340,140
20230718,100500,168356650,6350,6350,6350,6350,8
20230718,100400,168305850,6350,6350,6350,6350,1
20230718,100300,168299500,6330,6330,6330,6330,0
20230718,100200,168299500,6330,6330,6330,6330,0
20230718,100100,168299500,6330,6330,6350,6330,1238
20230718,100000,160457170,6320,6320,6320,6320,0
20230718,095900,160457170,6320,6300,6320,6300,1093
20230718,095800,153560480,6300,6300,6300,6300,1388
20230718,095700,144816080,6300,6300,6300,6300,0
20230718,095600,144816080,6300,6290,6300,6290,702
20230718,095500,140393810,6300,6300,6300,6300,10
20230718,095400,140330810,6300,6270,6300,6270,2002
20230718,095300,127778240,6250,6270,6270,6250,2000
20230718,095200,115268870,6270,6270,6270,6270,10
20230718,095100,115206170,6270,6270,6270,6270,2000
20230718,095000,102666170,6270,6270,6270,6270,1
20230718,094900,102659900,6260,6260,6260,6260,0
20230718,094800,102659900,6260,6290,6290,6260,1293
20230718,094700,94549600,6300,6300,6300,6300,0
20230718,094600,94549600,6300,6300,6300,6300,0
20230718,094500,94549600,6300,6300,6300,6300,305
20230718,094400,92628100,6300,6300,6300,6300,57
20230718,094300,92269000,6310,6310,6310,6310,1137
20230718,094200,85094530,6320,6320,6320,6320,101
20230718,094100,84456210,6340,6340,6340,6340,20
20230718,094000,84329410,6310,6310,6310,6310,1
20230718,093900,84323100,6350,6350,6350,6350,0
20230718,093800,84323100,6350,6350,6350,6350,0
20230718,093700,84323100,6350,6350,6350,6350,1
20230718,093600,84316750,6340,6340,6340,6340,100
20230718,093500,83682750,6340,6340,6340,6340,5
20230718,093400,83651050,6310,6310,6310,6310,165
20230718,093300,82609900,6310,6330,6330,6310,1310
20230718,093200,74343320,6350,6360,6360,6340,597
20230718,093100,70553870,6360,6360,6360,6360,364
20230718,093000,68238830,6360,6360,6360,6360,0
20230718,092900,68238830,6360,6360,6360,6360,0
20230718,092800,68238830,6360,6360,6360,6360,1
20230718,092700,68232470,6360,6360,6360,6360,0
20230718,092600,68232470,6360,6370,6370,6360,14
20230718,092500,68143400,6370,6370,6370,6370,0
20230718,092400,68143400,6370,6370,6370,6370,0
20230718,092300,68143400,6370,6370,6370,6370,13
20230718,092200,68060590,6370,6370,6370,6370,0
20230718,092100,68060590,6370,6370,6370,6370,24
20230718,092000,67907710,6370,6370,6370,6370,284
20230718,091900,66098630,6370,6360,6370,6340,294
20230718,091800,64229800,6370,6380,6380,6370,96
20230718,091700,63618030,6390,6400,6400,6390,53
20230718,091600,63279210,6400,6400,6400,6400,1
20230718,091500,63272810,6380,6380,6380,6380,479
20230718,091400,60216790,6380,6390,6390,6380,112
20230718,091300,59501230,6390,6400,6400,6390,702
20230718,091200,55015440,6390,6390,6390,6390,200
20230718,091100,53737440,6390,6350,6390,6310,130
20230718,091000,52914700,6360,6380,6380,6360,200
20230718,090900,51642640,6390,6400,6400,6390,1562
20230718,090800,41657010,6420,6400,6420,6400,223
20230718,090700,40229610,6430,6420,6430,6420,1311
20230718,090600,31799980,6430,6430,6430,6430,0
20230718,090500,31799980,6430,6430,6430,6400,1764
20230718,090400,20487960,6430,6410,6440,6410,2296
20230718,090300,5752060,6410,6370,6410,6370,423
20230718,090200,3052530,6360,6360,6370,6360,320
20230718,090100,1016460,6360,6300,6360,6300,20
20230718,090000,889560,6360,6240,6370,6240,142