KissMeData/251120/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,203200,642650920,15160,15160,15160,15160,1744
20230718,203100,642650920,15160,15160,15160,15160,0
20230718,203000,642650920,15160,15160,15160,15160,0
20230718,202900,642650920,15160,15160,15160,15160,0
20230718,202800,642650920,15160,15160,15160,15160,0
20230718,202700,642650920,15160,15160,15160,15160,0
20230718,202600,642650920,15160,15160,15160,15160,0
20230718,202500,642650920,15160,15160,15160,15160,0
20230718,202400,642650920,15160,15160,15160,15160,0
20230718,202300,642650920,15160,15160,15160,15160,0
20230718,202200,642650920,15160,15160,15160,15160,0
20230718,202100,642650920,15160,15160,15160,15160,0
20230718,202000,642650920,15160,15160,15160,15160,0
20230718,201900,642650920,15160,15160,15160,15160,0
20230718,201800,642650920,15160,15160,15160,15160,0
20230718,201700,642650920,15160,15160,15160,15160,0
20230718,201600,642650920,15160,15160,15160,15160,0
20230718,201500,642650920,15160,15160,15160,15160,0
20230718,201400,642650920,15160,15160,15160,15160,0
20230718,201300,642650920,15160,15160,15160,15160,0
20230718,201200,642650920,15160,15160,15160,15160,0
20230718,201100,642650920,15160,15160,15160,15160,0
20230718,201000,642650920,15160,15160,15160,15160,0
20230718,200900,642650920,15160,15160,15160,15160,0
20230718,200800,642650920,15160,15160,15160,15160,0
20230718,200700,642650920,15160,15160,15160,15160,0
20230718,200600,642650920,15160,15160,15160,15160,0
20230718,200500,642650920,15160,15160,15160,15160,0
20230718,200400,642650920,15160,15160,15160,15160,0
20230718,200300,642650920,15160,15160,15160,15160,0
20230718,200200,642650920,15160,15160,15160,15160,1744
20230718,200100,642650920,15160,15160,15160,15160,0
20230718,200000,642650920,15160,15160,15160,15160,0
20230718,195900,642650920,15160,15160,15160,15160,0
20230718,195800,642650920,15160,15160,15160,15160,0
20230718,195700,642650920,15160,15160,15160,15160,0
20230718,195600,642650920,15160,15160,15160,15160,0
20230718,195500,642650920,15160,15160,15160,15160,0
20230718,195400,642650920,15160,15160,15160,15160,0
20230718,195300,642650920,15160,15160,15160,15160,0
20230718,195200,642650920,15160,15160,15160,15160,0
20230718,195100,642650920,15160,15160,15160,15160,0
20230718,195000,642650920,15160,15160,15160,15160,0
20230718,194900,642650920,15160,15160,15160,15160,0
20230718,194800,642650920,15160,15160,15160,15160,0
20230718,194700,642650920,15160,15160,15160,15160,0
20230718,194600,642650920,15160,15160,15160,15160,0
20230718,194500,642650920,15160,15160,15160,15160,0
20230718,194400,642650920,15160,15160,15160,15160,0
20230718,194300,642650920,15160,15160,15160,15160,0
20230718,194200,642650920,15160,15160,15160,15160,0
20230718,194100,642650920,15160,15160,15160,15160,0
20230718,194000,642650920,15160,15160,15160,15160,0
20230718,193900,642650920,15160,15160,15160,15160,0
20230718,193800,642650920,15160,15160,15160,15160,0
20230718,193700,642650920,15160,15160,15160,15160,0
20230718,193600,642650920,15160,15160,15160,15160,0
20230718,193500,642650920,15160,15160,15160,15160,0
20230718,193400,642650920,15160,15160,15160,15160,0
20230718,193300,642650920,15160,15160,15160,15160,0
20230718,193200,642650920,15160,15160,15160,15160,1744
20230718,193100,642650920,15160,15160,15160,15160,0
20230718,193000,642650920,15160,15160,15160,15160,0
20230718,192900,642650920,15160,15160,15160,15160,0
20230718,192800,642650920,15160,15160,15160,15160,0
20230718,192700,642650920,15160,15160,15160,15160,0
20230718,192600,642650920,15160,15160,15160,15160,0
20230718,192500,642650920,15160,15160,15160,15160,0
20230718,192400,642650920,15160,15160,15160,15160,0
20230718,192300,642650920,15160,15160,15160,15160,0
20230718,192200,642650920,15160,15160,15160,15160,0
20230718,192100,642650920,15160,15160,15160,15160,0
20230718,192000,642650920,15160,15160,15160,15160,0
20230718,191900,642650920,15160,15160,15160,15160,0
20230718,191800,642650920,15160,15160,15160,15160,0
20230718,191700,642650920,15160,15160,15160,15160,0
20230718,191600,642650920,15160,15160,15160,15160,0
20230718,191500,642650920,15160,15160,15160,15160,0
20230718,191400,642650920,15160,15160,15160,15160,0
20230718,191300,642650920,15160,15160,15160,15160,0
20230718,191200,642650920,15160,15160,15160,15160,0
20230718,191100,642650920,15160,15160,15160,15160,0
20230718,191000,642650920,15160,15160,15160,15160,0
20230718,190900,642650920,15160,15160,15160,15160,0
20230718,190800,642650920,15160,15160,15160,15160,0
20230718,190700,642650920,15160,15160,15160,15160,0
20230718,190600,642650920,15160,15160,15160,15160,0
20230718,190500,642650920,15160,15160,15160,15160,0
20230718,190400,642650920,15160,15160,15160,15160,0
20230718,190300,642650920,15160,15160,15160,15160,0
20230718,190200,642650920,15160,15160,15160,15160,1744
20230718,190100,642650920,15160,15160,15160,15160,0
20230718,190000,642650920,15160,15160,15160,15160,0
20230718,185900,642650920,15160,15160,15160,15160,0
20230718,185800,642650920,15160,15160,15160,15160,0
20230718,185700,642650920,15160,15160,15160,15160,0
20230718,185600,642650920,15160,15160,15160,15160,0
20230718,185500,642650920,15160,15160,15160,15160,0
20230718,185400,642650920,15160,15160,15160,15160,0
20230718,185300,642650920,15160,15160,15160,15160,0
20230718,185200,642650920,15160,15160,15160,15160,0
20230718,185100,642650920,15160,15160,15160,15160,0
20230718,185000,642650920,15160,15160,15160,15160,0
20230718,184900,642650920,15160,15160,15160,15160,0
20230718,184800,642650920,15160,15160,15160,15160,0
20230718,184700,642650920,15160,15160,15160,15160,0
20230718,184600,642650920,15160,15160,15160,15160,0
20230718,184500,642650920,15160,15160,15160,15160,0
20230718,184400,642650920,15160,15160,15160,15160,0
20230718,184300,642650920,15160,15160,15160,15160,0
20230718,184200,642650920,15160,15160,15160,15160,0
20230718,184100,642650920,15160,15160,15160,15160,0
20230718,184000,642650920,15160,15160,15160,15160,0
20230718,183900,642650920,15160,15160,15160,15160,0
20230718,183800,642650920,15160,15160,15160,15160,0
20230718,183700,642650920,15160,15160,15160,15160,0
20230718,183600,642650920,15160,15160,15160,15160,0
20230718,183500,642650920,15160,15160,15160,15160,0
20230718,183400,642650920,15160,15160,15160,15160,0
20230718,183300,642650920,15160,15160,15160,15160,0
20230718,183200,642650920,15160,15160,15160,15160,1744
20230718,183100,642650920,15160,15160,15160,15160,0
20230718,183000,642650920,15160,15160,15160,15160,0
20230718,182900,642650920,15160,15160,15160,15160,0
20230718,182800,642650920,15160,15160,15160,15160,0
20230718,182700,642650920,15160,15160,15160,15160,0
20230718,182600,642650920,15160,15160,15160,15160,0
20230718,182500,642650920,15160,15160,15160,15160,0
20230718,182400,642650920,15160,15160,15160,15160,0
20230718,182300,642650920,15160,15160,15160,15160,0
20230718,182200,642650920,15160,15160,15160,15160,0
20230718,182100,642650920,15160,15160,15160,15160,0
20230718,182000,642650920,15160,15160,15160,15160,0
20230718,181900,642650920,15160,15160,15160,15160,0
20230718,181800,642650920,15160,15160,15160,15160,0
20230718,181700,642650920,15160,15160,15160,15160,0
20230718,181600,642650920,15160,15160,15160,15160,0
20230718,181500,642650920,15160,15160,15160,15160,0
20230718,181400,642650920,15160,15160,15160,15160,0
20230718,181300,642650920,15160,15160,15160,15160,0
20230718,181200,642650920,15160,15160,15160,15160,0
20230718,181100,642650920,15160,15160,15160,15160,0
20230718,181000,642650920,15160,15160,15160,15160,0
20230718,180900,642650920,15160,15160,15160,15160,0
20230718,180800,642650920,15160,15160,15160,15160,0
20230718,180700,642650920,15160,15160,15160,15160,0
20230718,180600,642650920,15160,15160,15160,15160,0
20230718,180500,642650920,15160,15160,15160,15160,0
20230718,180400,642650920,15160,15160,15160,15160,0
20230718,180300,642650920,15160,15160,15160,15160,0
20230718,180200,642650920,15160,15160,15160,15160,1744
20230718,180100,642650920,15160,15160,15160,15160,0
20230718,180000,642650920,15160,15160,15160,15160,0
20230718,175900,642650920,15160,15160,15160,15160,0
20230718,175800,642650920,15160,15160,15160,15160,0
20230718,175700,642650920,15160,15160,15160,15160,0
20230718,175600,642650920,15160,15160,15160,15160,0
20230718,175500,642650920,15160,15160,15160,15160,0
20230718,175400,642650920,15160,15160,15160,15160,0
20230718,175300,642650920,15160,15160,15160,15160,0
20230718,175200,642650920,15160,15160,15160,15160,0
20230718,175100,642650920,15160,15160,15160,15160,0
20230718,175000,642650920,15160,15160,15160,15160,0
20230718,174900,642650920,15160,15160,15160,15160,0
20230718,174800,642650920,15160,15160,15160,15160,0
20230718,174700,642650920,15160,15160,15160,15160,0
20230718,174600,642650920,15160,15160,15160,15160,0
20230718,174500,642650920,15160,15160,15160,15160,0
20230718,174400,642650920,15160,15160,15160,15160,0
20230718,174300,642650920,15160,15160,15160,15160,0
20230718,174200,642650920,15160,15160,15160,15160,0
20230718,174100,642650920,15160,15160,15160,15160,0
20230718,174000,642650920,15160,15160,15160,15160,0
20230718,173900,642650920,15160,15160,15160,15160,0
20230718,173800,642650920,15160,15160,15160,15160,0
20230718,173700,642650920,15160,15160,15160,15160,0
20230718,173600,642650920,15160,15160,15160,15160,0
20230718,173500,642650920,15160,15160,15160,15160,0
20230718,173400,642650920,15160,15160,15160,15160,0
20230718,173300,642650920,15160,15160,15160,15160,0
20230718,173200,642650920,15160,15160,15160,15160,1744
20230718,173100,642650920,15160,15160,15160,15160,0
20230718,173000,642650920,15160,15160,15160,15160,0
20230718,172900,642650920,15160,15160,15160,15160,0
20230718,172800,642650920,15160,15160,15160,15160,0
20230718,172700,642650920,15160,15160,15160,15160,0
20230718,172600,642650920,15160,15160,15160,15160,0
20230718,172500,642650920,15160,15160,15160,15160,0
20230718,172400,642650920,15160,15160,15160,15160,0
20230718,172300,642650920,15160,15160,15160,15160,0
20230718,172200,642650920,15160,15160,15160,15160,0
20230718,172100,642650920,15160,15160,15160,15160,0
20230718,172000,642650920,15160,15160,15160,15160,0
20230718,171900,642650920,15160,15160,15160,15160,0
20230718,171800,642650920,15160,15160,15160,15160,0
20230718,171700,642650920,15160,15160,15160,15160,0
20230718,171600,642650920,15160,15160,15160,15160,0
20230718,171500,642650920,15160,15160,15160,15160,0
20230718,171400,642650920,15160,15160,15160,15160,0
20230718,171300,642650920,15160,15160,15160,15160,0
20230718,171200,642650920,15160,15160,15160,15160,0
20230718,171100,642650920,15160,15160,15160,15160,0
20230718,171000,642650920,15160,15160,15160,15160,0
20230718,170900,642650920,15160,15160,15160,15160,0
20230718,170800,642650920,15160,15160,15160,15160,0
20230718,170700,642650920,15160,15160,15160,15160,0
20230718,170600,642650920,15160,15160,15160,15160,0
20230718,170500,642650920,15160,15160,15160,15160,0
20230718,170400,642650920,15160,15160,15160,15160,0
20230718,170300,642650920,15160,15160,15160,15160,0
20230718,170200,642650920,15160,15160,15160,15160,1744
20230718,170100,642650920,15160,15160,15160,15160,0
20230718,170000,642650920,15160,15160,15160,15160,0
20230718,165900,642650920,15160,15160,15160,15160,0
20230718,165800,642650920,15160,15160,15160,15160,0
20230718,165700,642650920,15160,15160,15160,15160,0
20230718,165600,642650920,15160,15160,15160,15160,0
20230718,165500,642650920,15160,15160,15160,15160,0
20230718,165400,642650920,15160,15160,15160,15160,0
20230718,165300,642650920,15160,15160,15160,15160,0
20230718,165200,642650920,15160,15160,15160,15160,0
20230718,165100,642650920,15160,15160,15160,15160,0
20230718,165000,642650920,15160,15160,15160,15160,0
20230718,164900,642650920,15160,15160,15160,15160,0
20230718,164800,642650920,15160,15160,15160,15160,0
20230718,164700,642650920,15160,15160,15160,15160,0
20230718,164600,642650920,15160,15160,15160,15160,0
20230718,164500,642650920,15160,15160,15160,15160,0
20230718,164400,642650920,15160,15160,15160,15160,0
20230718,164300,642650920,15160,15160,15160,15160,0
20230718,164200,642650920,15160,15160,15160,15160,0
20230718,164100,642650920,15160,15160,15160,15160,0
20230718,164000,642650920,15160,15160,15160,15160,0
20230718,163900,642650920,15160,15160,15160,15160,0
20230718,163800,642650920,15160,15160,15160,15160,0
20230718,163700,642650920,15160,15160,15160,15160,0
20230718,163600,642650920,15160,15160,15160,15160,0
20230718,163500,642650920,15160,15160,15160,15160,0
20230718,163400,642650920,15160,15160,15160,15160,0
20230718,163300,642650920,15160,15160,15160,15160,0
20230718,163200,642650920,15160,15160,15160,15160,1744
20230718,163100,642650920,15160,15160,15160,15160,0
20230718,163000,642650920,15160,15160,15160,15160,0
20230718,162900,642650920,15160,15160,15160,15160,0
20230718,162800,642650920,15160,15160,15160,15160,0
20230718,162700,642650920,15160,15160,15160,15160,0
20230718,162600,642650920,15160,15160,15160,15160,0
20230718,162500,642650920,15160,15160,15160,15160,0
20230718,162400,642650920,15160,15160,15160,15160,0
20230718,162300,642650920,15160,15160,15160,15160,0
20230718,162200,642650920,15160,15160,15160,15160,0
20230718,162100,642650920,15160,15160,15160,15160,0
20230718,162000,642650920,15160,15160,15160,15160,0
20230718,161900,642650920,15160,15160,15160,15160,0
20230718,161800,642650920,15160,15160,15160,15160,0
20230718,161700,642650920,15160,15160,15160,15160,0
20230718,161600,642650920,15160,15160,15160,15160,0
20230718,161500,642650920,15160,15160,15160,15160,0
20230718,161400,642650920,15160,15160,15160,15160,0
20230718,161300,642650920,15160,15160,15160,15160,0
20230718,161200,642650920,15160,15160,15160,15160,0
20230718,161100,642650920,15160,15160,15160,15160,0
20230718,161000,642650920,15160,15160,15160,15160,0
20230718,160900,642650920,15160,15160,15160,15160,0
20230718,160800,642650920,15160,15160,15160,15160,0
20230718,160700,642650920,15160,15160,15160,15160,0
20230718,160600,642650920,15160,15160,15160,15160,0
20230718,160500,642650920,15160,15160,15160,15160,0
20230718,160400,642650920,15160,15160,15160,15160,0
20230718,160300,642650920,15160,15160,15160,15160,0
20230718,160200,642650920,15160,15160,15160,15160,1744
20230718,160100,642650920,15160,15160,15160,15160,0
20230718,160000,642650920,15160,15160,15160,15160,0
20230718,155900,642650920,15160,15160,15160,15160,0
20230718,155800,642650920,15160,15160,15160,15160,0
20230718,155700,642650920,15160,15160,15160,15160,0
20230718,155600,642650920,15160,15160,15160,15160,0
20230718,155500,642650920,15160,15160,15160,15160,0
20230718,155400,642650920,15160,15160,15160,15160,0
20230718,155300,642650920,15160,15160,15160,15160,0
20230718,155200,642650920,15160,15160,15160,15160,0
20230718,155100,642650920,15160,15160,15160,15160,0
20230718,155000,642650920,15160,15160,15160,15160,0
20230718,154900,642650920,15160,15160,15160,15160,0
20230718,154800,642650920,15160,15160,15160,15160,0
20230718,154700,642650920,15160,15160,15160,15160,0
20230718,154600,642650920,15160,15160,15160,15160,0
20230718,154500,642650920,15160,15160,15160,15160,0
20230718,154400,642650920,15160,15160,15160,15160,0
20230718,154300,642650920,15160,15160,15160,15160,0
20230718,154200,642650920,15160,15160,15160,15160,0
20230718,154100,642650920,15160,15160,15160,15160,0
20230718,154000,642650920,15160,15160,15160,15160,0
20230718,153900,642650920,15160,15160,15160,15160,0
20230718,153800,642650920,15160,15160,15160,15160,0
20230718,153700,642650920,15160,15160,15160,15160,0
20230718,153600,642650920,15160,15160,15160,15160,0
20230718,153500,642650920,15160,15160,15160,15160,0
20230718,153400,642650920,15160,15160,15160,15160,0
20230718,153300,642650920,15160,15160,15160,15160,0
20230718,153200,642650920,15160,15160,15160,15160,1744
20230718,153100,642650920,15160,15160,15160,15160,0
20230718,153000,642650920,15160,15160,15160,15160,1744
20230718,152900,616211880,15220,15220,15220,15220,0
20230718,152800,616211880,15220,15220,15220,15220,0
20230718,152700,616211880,15220,15220,15220,15220,0
20230718,152600,616211880,15220,15220,15220,15220,0
20230718,152500,616211880,15220,15220,15220,15220,0
20230718,152400,616211880,15220,15220,15220,15220,0
20230718,152300,616211880,15220,15220,15220,15220,0
20230718,152200,616211880,15220,15220,15220,15220,0
20230718,152100,616211880,15220,15220,15220,15220,0
20230718,152000,616211880,15220,15220,15220,15220,0
20230718,151900,616211880,15220,15220,15220,15220,2
20230718,151800,616181440,15170,15170,15170,15170,0
20230718,151700,616181440,15170,15170,15170,15170,0
20230718,151600,616181440,15170,15170,15170,15170,1
20230718,151500,616166270,15160,15160,15160,15160,0
20230718,151400,616166270,15160,15170,15170,15160,340
20230718,151300,611011860,15160,15160,15160,15160,690
20230718,151200,600551460,15160,15160,15160,15160,0
20230718,151100,600551460,15160,15180,15180,15160,172
20230718,151000,597943090,15180,15170,15180,15170,563
20230718,150900,589402360,15180,15180,15180,15180,3
20230718,150800,589356820,15180,15190,15190,15170,645
20230718,150700,579565840,15250,15250,15250,15250,0
20230718,150600,579565840,15250,15250,15250,15250,0
20230718,150500,579565840,15250,15250,15250,15250,42
20230718,150400,578925340,15250,15250,15250,15250,2
20230718,150300,578894840,15180,15180,15180,15180,0
20230718,150200,578894840,15180,15180,15180,15180,0
20230718,150100,578894840,15180,15180,15180,15180,0
20230718,150000,578894840,15180,15180,15180,15180,206
20230718,145900,575767760,15170,15170,15170,15170,12
20230718,145800,575585720,15170,15170,15170,15170,45
20230718,145700,574903070,15170,15170,15170,15170,8
20230718,145600,574781710,15170,15170,15170,15170,692
20230718,145500,564284070,15180,15180,15180,15180,33
20230718,145400,563783130,15180,15180,15180,15180,185
20230718,145300,560974830,15180,15180,15180,15180,0
20230718,145200,560974830,15180,15180,15180,15180,0
20230718,145100,560974830,15180,15180,15180,15180,64
20230718,145000,560003310,15180,15240,15240,15180,736
20230718,144900,548829490,15250,15250,15250,15250,20
20230718,144800,548524490,15260,15260,15260,15260,0
20230718,144700,548524490,15260,15260,15260,15260,10
20230718,144600,548371890,15260,15250,15260,15180,1062
20230718,144500,532241190,15260,15260,15260,15260,0
20230718,144400,532241190,15260,15260,15260,15260,0
20230718,144300,532241190,15260,15250,15260,15250,101
20230718,144200,530700930,15260,15260,15260,15260,0
20230718,144100,530700930,15260,15260,15260,15260,0
20230718,144000,530700930,15260,15260,15260,15260,5
20230718,143900,530624630,15260,15260,15260,15260,0
20230718,143800,530624630,15260,15260,15260,15260,11
20230718,143700,530456770,15260,15260,15260,15260,0
20230718,143600,530456770,15260,15260,15260,15260,76
20230718,143500,529297010,15260,15260,15260,15260,20
20230718,143400,528991810,15270,15270,15270,15270,0
20230718,143300,528991810,15270,15270,15270,15270,0
20230718,143200,528991810,15270,15270,15270,15270,0
20230718,143100,528991810,15270,15270,15270,15270,0
20230718,143000,528991810,15270,15270,15270,15270,1
20230718,142900,528976540,15270,15270,15270,15270,0
20230718,142800,528976540,15270,15270,15270,15270,0
20230718,142700,528976540,15270,15260,15270,15260,61
20230718,142600,528045120,15190,15190,15190,15190,0
20230718,142500,528045120,15190,15190,15190,15190,0
20230718,142400,528045120,15190,15190,15190,15190,0
20230718,142300,528045120,15190,15190,15190,15190,5
20230718,142200,527969170,15180,15180,15180,15180,0
20230718,142100,527969170,15180,15180,15180,15180,0
20230718,142000,527969170,15180,15180,15180,15180,0
20230718,141900,527969170,15180,15270,15270,15180,480
20230718,141800,520679110,15270,15280,15280,15270,105
20230718,141700,519074900,15330,15330,15330,15330,17
20230718,141600,518814290,15300,15300,15300,15300,40
20230718,141500,518202290,15300,15300,15300,15300,35
20230718,141400,517666790,15330,15330,15330,15330,0
20230718,141300,517666790,15330,15330,15330,15330,0
20230718,141200,517666790,15330,15330,15330,15330,0
20230718,141100,517666790,15330,15330,15330,15330,5
20230718,141000,517590140,15340,15340,15340,15340,0
20230718,140900,517590140,15340,15340,15340,15340,0
20230718,140800,517590140,15340,15340,15340,15340,0
20230718,140700,517590140,15340,15340,15340,15340,0
20230718,140600,517590140,15340,15340,15340,15340,20
20230718,140500,517283340,15330,15330,15330,15330,20
20230718,140400,516976740,15280,15280,15280,15280,0
20230718,140300,516976740,15280,15280,15280,15280,0
20230718,140200,516976740,15280,15280,15280,15280,0
20230718,140100,516976740,15280,15280,15280,15280,0
20230718,140000,516976740,15280,15280,15280,15280,0
20230718,135900,516976740,15280,15280,15280,15280,0
20230718,135800,516976740,15280,15280,15280,15280,0
20230718,135700,516976740,15280,15280,15280,15280,0
20230718,135600,516976740,15280,15280,15280,15280,0
20230718,135500,516976740,15280,15280,15280,15280,0
20230718,135400,516976740,15280,15310,15310,15280,123
20230718,135300,515095500,15340,15340,15340,15340,50
20230718,135200,514328500,15350,15350,15350,15350,20
20230718,135100,514021500,15340,15340,15340,15340,150
20230718,135000,511720500,15340,15340,15340,15340,50
20230718,134900,510953500,15290,15290,15290,15290,0
20230718,134800,510953500,15290,15290,15290,15290,0
20230718,134700,510953500,15290,15290,15290,15290,0
20230718,134600,510953500,15290,15290,15290,15290,0
20230718,134500,510953500,15290,15350,15350,15290,60
20230718,134400,510033100,15350,15340,15350,15340,110
20230718,134300,508345200,15340,15340,15340,15340,0
20230718,134200,508345200,15340,15340,15340,15340,0
20230718,134100,508345200,15340,15340,15340,15340,0
20230718,134000,508345200,15340,15340,15340,15340,0
20230718,133900,508345200,15340,15340,15340,15340,0
20230718,133800,508345200,15340,15340,15340,15340,0
20230718,133700,508345200,15340,15340,15340,15340,451
20230718,133600,501426860,15340,15340,15340,15340,10
20230718,133500,501273460,15340,15340,15340,15340,540
20230718,133400,492989860,15340,15340,15340,15340,0
20230718,133300,492989860,15340,15340,15340,15340,50
20230718,133200,492222860,15340,15340,15340,15340,100
20230718,133100,490688860,15340,15340,15340,15280,163
20230718,133000,488189240,15340,15340,15340,15340,0
20230718,132900,488189240,15340,15340,15340,15340,0
20230718,132800,488189240,15340,15340,15340,15340,4
20230718,132700,488127880,15330,15330,15330,15330,30
20230718,132600,487667980,15330,15330,15330,15330,0
20230718,132500,487667980,15330,15330,15330,15330,0
20230718,132400,487667980,15330,15330,15330,15330,1
20230718,132300,487652650,15330,15330,15330,15330,0
20230718,132200,487652650,15330,15330,15330,15330,0
20230718,132100,487652650,15330,15330,15330,15330,20
20230718,132000,487346050,15340,15340,15340,15340,0
20230718,131900,487346050,15340,15340,15340,15340,0
20230718,131800,487346050,15340,15180,15340,15180,2261
20230718,131700,452743840,15150,15150,15150,15150,0
20230718,131600,452743840,15150,15160,15160,15150,1000
20230718,131500,437588390,15180,15180,15180,15180,40
20230718,131400,436981190,15180,15180,15180,15180,0
20230718,131300,436981190,15180,15180,15180,15180,50
20230718,131200,436222190,15180,15180,15180,15180,0
20230718,131100,436222190,15180,15180,15180,15180,0
20230718,131000,436222190,15180,15180,15180,15180,0
20230718,130900,436222190,15180,15180,15180,15180,80
20230718,130800,435007790,15160,15160,15160,15160,3
20230718,130700,434962310,15180,15180,15180,15180,30
20230718,130600,434506910,15150,15150,15150,15150,0
20230718,130500,434506910,15150,15150,15150,15150,0
20230718,130400,434506910,15150,15150,15150,15150,0
20230718,130300,434506910,15150,15150,15150,15150,0
20230718,130200,434506910,15150,15150,15150,15150,12
20230718,130100,434325110,15150,15150,15150,15150,0
20230718,130000,434325110,15150,15150,15150,15150,37
20230718,125900,433764560,15150,15170,15170,15150,470
20230718,125800,426639930,15180,15180,15180,15180,5
20230718,125700,426564030,15230,15230,15230,15230,1
20230718,125600,426548800,15170,15170,15170,15170,21
20230718,125500,426230230,15170,15170,15170,15170,0
20230718,125400,426230230,15170,15170,15170,15170,0
20230718,125300,426230230,15170,15170,15170,15170,21
20230718,125200,425911660,15250,15250,15250,15250,30
20230718,125100,425454160,15170,15170,15170,15170,9
20230718,125000,425317630,15170,15170,15170,15170,13
20230718,124900,425120420,15240,15240,15240,15240,0
20230718,124800,425120420,15240,15240,15240,15240,1
20230718,124700,425105180,15210,15160,15210,15160,31
20230718,124600,424634720,15170,15170,15170,15170,0
20230718,124500,424634720,15170,15170,15170,15170,0
20230718,124400,424634720,15170,15180,15180,15170,84
20230718,124300,423360200,15190,15190,15190,15190,0
20230718,124200,423360200,15190,15190,15190,15190,93
20230718,124100,421947530,15190,15190,15190,15190,20
20230718,124000,421643730,15190,15190,15190,15190,2
20230718,123900,421613350,15180,15180,15180,15180,0
20230718,123800,421613350,15180,15180,15180,15180,0
20230718,123700,421613350,15180,15210,15210,15180,460
20230718,123600,414621720,15210,15210,15210,15210,0
20230718,123500,414621720,15210,15330,15330,15210,77
20230718,123400,413450310,15240,15210,15240,15210,30
20230718,123300,412993770,15210,15210,15210,15210,33
20230718,123200,412491840,15210,15210,15210,15210,20
20230718,123100,412187640,15210,15210,15210,15210,10
20230718,123000,412035540,15240,15240,15240,15200,89
20230718,122900,410682230,15200,15200,15200,15200,0
20230718,122800,410682230,15200,15210,15210,15200,582
20230718,122700,401833760,15220,15220,15220,15220,0
20230718,122600,401833760,15220,15220,15220,15220,90
20230718,122500,400463960,15240,15240,15240,15230,40
20230718,122400,399854740,15240,15240,15240,15240,100
20230718,122300,398330740,15240,15240,15240,15240,0
20230718,122200,398330740,15240,15240,15240,15240,0
20230718,122100,398330740,15240,15240,15240,15240,151
20230718,122000,396029500,15250,15250,15250,15250,0
20230718,121900,396029500,15250,15250,15250,15250,63
20230718,121800,395068750,15250,15250,15250,15250,22
20230718,121700,394733250,15320,15320,15320,15320,0
20230718,121600,394733250,15320,15320,15320,15320,0
20230718,121500,394733250,15320,15250,15320,15250,22
20230718,121400,394397680,15250,15250,15250,15250,0
20230718,121300,394397680,15250,15250,15250,15250,0
20230718,121200,394397680,15250,15260,15260,15250,1021
20230718,121100,378824120,15260,15270,15270,15260,35
20230718,121000,378290000,15270,15270,15270,15270,0
20230718,120900,378290000,15270,15270,15270,15260,41
20230718,120800,377664120,15340,15280,15340,15260,506
20230718,120700,369938230,15300,15300,15300,15300,11
20230718,120600,369769930,15280,15280,15280,15280,1000
20230718,120500,354489930,15280,15280,15280,15280,21
20230718,120400,354169050,15280,15280,15280,15280,0
20230718,120300,354169050,15280,15290,15290,15280,31
20230718,120200,353695350,15290,15300,15300,15290,230
20230718,120100,350178540,15300,15300,15300,15300,0
20230718,120000,350178540,15300,15300,15300,15300,0
20230718,115900,350178540,15300,15300,15300,15300,21
20230718,115800,349857240,15300,15300,15300,15300,0
20230718,115700,349857240,15300,15300,15300,15300,0
20230718,115600,349857240,15300,15300,15300,15300,22
20230718,115500,349520640,15300,15300,15300,15300,1
20230718,115400,349505340,15300,15300,15300,15300,0
20230718,115300,349505340,15300,15290,15300,15290,37
20230718,115200,348939450,15290,15290,15290,15290,0
20230718,115100,348939450,15290,15290,15290,15290,50
20230718,115000,348174950,15290,15300,15300,15290,100
20230718,114900,346645900,15320,15320,15320,15320,15
20230718,114800,346416100,15340,15340,15340,15340,0
20230718,114700,346416100,15340,15340,15340,15340,0
20230718,114600,346416100,15340,15340,15340,15340,1
20230718,114500,346400760,15340,15340,15340,15340,4
20230718,114400,346339400,15340,15340,15340,15340,300
20230718,114300,341737400,15320,15320,15320,15320,26
20230718,114200,341339080,15290,15290,15290,15290,0
20230718,114100,341339080,15290,15290,15290,15290,0
20230718,114000,341339080,15290,15300,15300,15290,37
20230718,113900,340773340,15290,15290,15290,15290,0
20230718,113800,340773340,15290,15290,15290,15290,0
20230718,113700,340773340,15290,15290,15290,15290,21
20230718,113600,340452250,15290,15320,15320,15290,507
20230718,113500,332696310,15310,15310,15310,15310,0
20230718,113400,332696310,15310,15310,15310,15310,21
20230718,113300,332374800,15320,15320,15320,15320,0
20230718,113200,332374800,15320,15320,15320,15320,5
20230718,113100,332298200,15320,15320,15320,15320,0
20230718,113000,332298200,15320,15320,15320,15320,5
20230718,112900,332221600,15340,15330,15340,15330,99
20230718,112800,330702950,15340,15310,15340,15310,22
20230718,112700,330366070,15310,15310,15310,15310,1
20230718,112600,330350760,15300,15340,15340,15300,1500
20230718,112500,307386800,15330,15330,15330,15330,0
20230718,112400,307386800,15330,15330,15330,15330,22
20230718,112300,307049540,15330,15330,15330,15330,0
20230718,112200,307049540,15330,15330,15330,15330,0
20230718,112100,307049540,15330,15330,15330,15330,21
20230718,112000,306727610,15500,15500,15500,15500,76
20230718,111900,305549610,15580,15380,15580,15380,24
20230718,111800,305179970,15340,15340,15340,15330,113
20230718,111700,303446760,15350,15350,15350,15350,3
20230718,111600,303400710,15360,15360,15360,15360,5
20230718,111500,303323910,15380,15380,15380,15380,0
20230718,111400,303323910,15380,15380,15380,15380,1
20230718,111300,303308530,15420,15420,15420,15420,0
20230718,111200,303308530,15420,15340,15420,15340,546
20230718,111100,294931770,15320,15340,15340,15320,25
20230718,111000,294548690,15340,15320,15340,15320,177
20230718,110900,291833790,15320,15320,15320,15320,0
20230718,110800,291833790,15320,15310,15320,15310,27
20230718,110700,291420370,15310,15310,15310,15310,0
20230718,110600,291420370,15310,15310,15310,15310,9
20230718,110500,291282580,15310,15310,15310,15310,12
20230718,110400,291098860,15310,15310,15310,15310,0
20230718,110300,291098860,15310,15310,15310,15310,8
20230718,110200,290976380,15310,15310,15310,15310,14
20230718,110100,290762040,15310,15310,15310,15310,2
20230718,110000,290731420,15320,15320,15320,15320,0
20230718,105900,290731420,15320,15320,15320,15310,40
20230718,105800,290119000,15340,15340,15340,15340,0
20230718,105700,290119000,15340,15340,15340,15340,0
20230718,105600,290119000,15340,15320,15340,15320,228
20230718,105500,286625520,15320,15300,15320,15300,27
20230718,105400,286212320,15300,15310,15310,15300,20
20230718,105300,285906270,15300,15310,15310,15300,49
20230718,105200,285156390,15310,15310,15310,15310,159
20230718,105100,282722100,15310,15310,15310,15310,180
20230718,105000,279966300,15310,15320,15320,15310,44
20230718,104900,279292480,15310,15310,15310,15310,367
20230718,104800,273673710,15320,15320,15320,15320,96
20230718,104700,272202990,15310,15310,15310,15310,12
20230718,104600,272019270,15320,15320,15320,15320,10
20230718,104500,271866070,15320,15320,15320,15320,0
20230718,104400,271866070,15320,15320,15320,15320,0
20230718,104300,271866070,15320,15320,15320,15310,42
20230718,104200,271222840,15320,15320,15320,15310,180
20230718,104100,268466740,15320,15320,15320,15320,53
20230718,104000,267654780,15320,15320,15320,15320,17
20230718,103900,267394340,15320,15320,15320,15320,20
20230718,103800,267087940,15310,15310,15310,15310,60
20230718,103700,266169340,15310,15310,15310,15310,604
20230718,103600,256922100,15320,15320,15320,15320,6
20230718,103500,256830180,15310,15310,15310,15310,0
20230718,103400,256830180,15310,15320,15320,15310,300
20230718,103300,252237130,15310,15330,15330,15310,749
20230718,103200,240764320,15340,15340,15340,15340,55
20230718,103100,239920620,15340,15340,15340,15340,0
20230718,103000,239920620,15340,15340,15340,15340,7
20230718,102900,239813240,15340,15340,15340,15340,0
20230718,102800,239813240,15340,15340,15340,15340,48
20230718,102700,239076920,15350,15340,15350,15340,32
20230718,102600,238586020,15340,15340,15340,15340,0
20230718,102500,238586020,15340,15340,15340,15330,106
20230718,102400,236960310,15340,15350,15350,15330,101
20230718,102300,235411240,15360,15360,15360,15360,1
20230718,102200,235395880,15370,15370,15370,15370,87
20230718,102100,234058690,15340,15340,15340,15340,43
20230718,102000,233399070,15330,15350,15350,15330,52
20230718,101900,232601720,15330,15350,15350,15330,153
20230718,101800,230255270,15350,15370,15370,15350,728
20230718,101700,219070720,15370,15360,15370,15360,70
20230718,101600,217995310,15360,15360,15360,15360,217
20230718,101500,214662190,15360,15360,15360,15350,1331
20230718,101400,194227230,15370,15380,15380,15370,144
20230718,101300,192013710,15390,15390,15400,15390,49
20230718,101200,191259500,15400,15400,15400,15400,261
20230718,101100,187240100,15400,15400,15400,15400,21
20230718,101000,186916700,15440,15440,15440,15440,0
20230718,100900,186916700,15440,15440,15440,15440,20
20230718,100800,186607900,15430,15400,15430,15400,30
20230718,100700,186145660,15440,15440,15440,15440,400
20230718,100600,179969660,15400,15400,15400,15400,276
20230718,100500,175719260,15400,15400,15400,15400,0
20230718,100400,175719260,15400,15470,15470,15400,221
20230718,100300,172301860,15390,15380,15390,15380,123
20230718,100200,170409890,15370,15380,15380,15370,300
20230718,100100,165796900,15390,15390,15420,15380,726
20230718,100000,154627940,15380,15420,15420,15380,88
20230718,095900,153274050,15400,15410,15410,15400,50
20230718,095800,152503650,15420,15400,15420,15400,55
20230718,095700,151656590,15410,15390,15410,15390,55
20230718,095600,150809540,15390,15400,15400,15380,71
20230718,095500,149717280,15380,15380,15380,15380,31
20230718,095400,149240500,15370,15370,15370,15370,0
20230718,095300,149240500,15370,15370,15370,15370,0
20230718,095200,149240500,15370,15400,15400,15370,638
20230718,095100,139415960,15410,15420,15420,15410,10
20230718,095000,139261810,15410,15410,15410,15410,51
20230718,094900,138475900,15420,15470,15470,15400,351
20230718,094800,133064050,15480,15480,15480,15480,2
20230718,094700,133033090,15480,15480,15480,15410,522
20230718,094600,124976350,15480,15480,15480,15480,2
20230718,094500,124945390,15470,15480,15480,15460,42
20230718,094400,124295660,15490,15490,15490,15490,1
20230718,094300,124280170,15500,15510,15510,15500,21
20230718,094200,123954660,15510,15540,15540,15510,13
20230718,094100,123752880,15540,15580,15580,15540,725
20230718,094000,112476600,15580,15580,15580,15580,0
20230718,093900,112476600,15580,15580,15580,15580,24
20230718,093800,112102680,15570,15570,15570,15570,0
20230718,093700,112102680,15570,15570,15570,15570,0
20230718,093600,112102680,15570,15570,15570,15570,22
20230718,093500,111760140,15570,15570,15570,15570,30
20230718,093400,111293040,15600,15640,15640,15600,927
20230718,093300,96822160,15650,15660,15660,15650,29
20230718,093200,96368300,15650,15690,15690,15650,50
20230718,093100,95585400,15770,15770,15770,15770,0
20230718,093000,95585400,15770,15770,15770,15770,20
20230718,092900,95270000,15690,15690,15690,15690,21
20230718,092800,94940510,15780,15780,15780,15780,0
20230718,092700,94940510,15780,15780,15780,15780,9
20230718,092600,94798490,15780,15800,15800,15780,187
20230718,092500,91844610,15800,15800,15800,15800,50
20230718,092400,91054610,15800,15800,15800,15800,0
20230718,092300,91054610,15800,15800,15800,15790,35
20230718,092200,90501750,15900,15850,15900,15850,100
20230718,092100,88913840,15880,15860,15880,15860,200
20230718,092000,85739620,15790,15790,15790,15790,22
20230718,091900,85392240,15870,15870,15870,15870,0
20230718,091800,85392240,15870,15860,15870,15860,50
20230718,091700,84598940,15880,15880,15880,15880,0
20230718,091600,84598940,15880,15900,15900,15670,310
20230718,091500,79675730,15900,15900,15900,15900,1
20230718,091400,79659830,15900,15900,15900,15900,299
20230718,091300,74905730,15900,15900,15900,15900,201
20230718,091200,71709830,15910,15940,15960,15910,196
20230718,091100,68584870,15950,15880,15950,15880,770
20230718,091000,56341100,15880,15800,15880,15800,492
20230718,090900,48552190,15790,15770,15790,15770,239
20230718,090800,44780050,15650,15660,15660,15650,112
20230718,090700,43027130,15670,15650,15670,15650,511
20230718,090600,35024250,15550,15550,15550,15550,0
20230718,090500,35024250,15550,15550,15550,15550,0
20230718,090400,35024250,15550,15550,15550,15550,0
20230718,090300,35024250,15550,15550,15550,15550,0
20230718,090200,35024250,15550,15610,15610,15550,1532
20230718,090100,11161100,15690,15710,15710,15690,571
20230718,090000,2196200,15800,15800,15800,15800,139