KissMeData/009290/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,185000,357920150,6380,6380,6380,6380,244
20230718,184900,357920150,6380,6380,6380,6380,0
20230718,184800,357920150,6380,6380,6380,6380,0
20230718,184700,357920150,6380,6380,6380,6380,0
20230718,184600,357920150,6380,6380,6380,6380,0
20230718,184500,357920150,6380,6380,6380,6380,0
20230718,184400,357920150,6380,6380,6380,6380,0
20230718,184300,357920150,6380,6380,6380,6380,0
20230718,184200,357920150,6380,6380,6380,6380,0
20230718,184100,357920150,6380,6380,6380,6380,0
20230718,184000,357920150,6380,6380,6380,6380,0
20230718,183900,357920150,6380,6380,6380,6380,0
20230718,183800,357920150,6380,6380,6380,6380,0
20230718,183700,357920150,6380,6380,6380,6380,0
20230718,183600,357920150,6380,6380,6380,6380,0
20230718,183500,357920150,6380,6380,6380,6380,0
20230718,183400,357920150,6380,6380,6380,6380,0
20230718,183300,357920150,6380,6380,6380,6380,0
20230718,183200,357920150,6380,6380,6380,6380,0
20230718,183100,357920150,6380,6380,6380,6380,0
20230718,183000,357920150,6380,6380,6380,6380,0
20230718,182900,357920150,6380,6380,6380,6380,0
20230718,182800,357920150,6380,6380,6380,6380,0
20230718,182700,357920150,6380,6380,6380,6380,0
20230718,182600,357920150,6380,6380,6380,6380,0
20230718,182500,357920150,6380,6380,6380,6380,0
20230718,182400,357920150,6380,6380,6380,6380,0
20230718,182300,357920150,6380,6380,6380,6380,0
20230718,182200,357920150,6380,6380,6380,6380,0
20230718,182100,357920150,6380,6380,6380,6380,0
20230718,182000,357920150,6380,6380,6380,6380,244
20230718,181900,357920150,6380,6380,6380,6380,0
20230718,181800,357920150,6380,6380,6380,6380,0
20230718,181700,357920150,6380,6380,6380,6380,0
20230718,181600,357920150,6380,6380,6380,6380,0
20230718,181500,357920150,6380,6380,6380,6380,0
20230718,181400,357920150,6380,6380,6380,6380,0
20230718,181300,357920150,6380,6380,6380,6380,0
20230718,181200,357920150,6380,6380,6380,6380,0
20230718,181100,357920150,6380,6380,6380,6380,0
20230718,181000,357920150,6380,6380,6380,6380,0
20230718,180900,357920150,6380,6380,6380,6380,0
20230718,180800,357920150,6380,6380,6380,6380,0
20230718,180700,357920150,6380,6380,6380,6380,0
20230718,180600,357920150,6380,6380,6380,6380,0
20230718,180500,357920150,6380,6380,6380,6380,0
20230718,180400,357920150,6380,6380,6380,6380,0
20230718,180300,357920150,6380,6380,6380,6380,0
20230718,180200,357920150,6380,6380,6380,6380,0
20230718,180100,357920150,6380,6380,6380,6380,0
20230718,180000,357920150,6380,6380,6380,6380,0
20230718,175900,357920150,6380,6380,6380,6380,0
20230718,175800,357920150,6380,6380,6380,6380,0
20230718,175700,357920150,6380,6380,6380,6380,0
20230718,175600,357920150,6380,6380,6380,6380,0
20230718,175500,357920150,6380,6380,6380,6380,0
20230718,175400,357920150,6380,6380,6380,6380,0
20230718,175300,357920150,6380,6380,6380,6380,0
20230718,175200,357920150,6380,6380,6380,6380,0
20230718,175100,357920150,6380,6380,6380,6380,0
20230718,175000,357920150,6380,6380,6380,6380,244
20230718,174900,357920150,6380,6380,6380,6380,0
20230718,174800,357920150,6380,6380,6380,6380,0
20230718,174700,357920150,6380,6380,6380,6380,0
20230718,174600,357920150,6380,6380,6380,6380,0
20230718,174500,357920150,6380,6380,6380,6380,0
20230718,174400,357920150,6380,6380,6380,6380,0
20230718,174300,357920150,6380,6380,6380,6380,0
20230718,174200,357920150,6380,6380,6380,6380,0
20230718,174100,357920150,6380,6380,6380,6380,0
20230718,174000,357920150,6380,6380,6380,6380,0
20230718,173900,357920150,6380,6380,6380,6380,0
20230718,173800,357920150,6380,6380,6380,6380,0
20230718,173700,357920150,6380,6380,6380,6380,0
20230718,173600,357920150,6380,6380,6380,6380,0
20230718,173500,357920150,6380,6380,6380,6380,0
20230718,173400,357920150,6380,6380,6380,6380,0
20230718,173300,357920150,6380,6380,6380,6380,0
20230718,173200,357920150,6380,6380,6380,6380,0
20230718,173100,357920150,6380,6380,6380,6380,0
20230718,173000,357920150,6380,6380,6380,6380,0
20230718,172900,357920150,6380,6380,6380,6380,0
20230718,172800,357920150,6380,6380,6380,6380,0
20230718,172700,357920150,6380,6380,6380,6380,0
20230718,172600,357920150,6380,6380,6380,6380,0
20230718,172500,357920150,6380,6380,6380,6380,0
20230718,172400,357920150,6380,6380,6380,6380,0
20230718,172300,357920150,6380,6380,6380,6380,0
20230718,172200,357920150,6380,6380,6380,6380,0
20230718,172100,357920150,6380,6380,6380,6380,0
20230718,172000,357920150,6380,6380,6380,6380,244
20230718,171900,357920150,6380,6380,6380,6380,0
20230718,171800,357920150,6380,6380,6380,6380,0
20230718,171700,357920150,6380,6380,6380,6380,0
20230718,171600,357920150,6380,6380,6380,6380,0
20230718,171500,357920150,6380,6380,6380,6380,0
20230718,171400,357920150,6380,6380,6380,6380,0
20230718,171300,357920150,6380,6380,6380,6380,0
20230718,171200,357920150,6380,6380,6380,6380,0
20230718,171100,357920150,6380,6380,6380,6380,0
20230718,171000,357920150,6380,6380,6380,6380,0
20230718,170900,357920150,6380,6380,6380,6380,0
20230718,170800,357920150,6380,6380,6380,6380,0
20230718,170700,357920150,6380,6380,6380,6380,0
20230718,170600,357920150,6380,6380,6380,6380,0
20230718,170500,357920150,6380,6380,6380,6380,0
20230718,170400,357920150,6380,6380,6380,6380,0
20230718,170300,357920150,6380,6380,6380,6380,0
20230718,170200,357920150,6380,6380,6380,6380,0
20230718,170100,357920150,6380,6380,6380,6380,0
20230718,170000,357920150,6380,6380,6380,6380,0
20230718,165900,357920150,6380,6380,6380,6380,0
20230718,165800,357920150,6380,6380,6380,6380,0
20230718,165700,357920150,6380,6380,6380,6380,0
20230718,165600,357920150,6380,6380,6380,6380,0
20230718,165500,357920150,6380,6380,6380,6380,0
20230718,165400,357920150,6380,6380,6380,6380,0
20230718,165300,357920150,6380,6380,6380,6380,0
20230718,165200,357920150,6380,6380,6380,6380,0
20230718,165100,357920150,6380,6380,6380,6380,0
20230718,165000,357920150,6380,6380,6380,6380,244
20230718,164900,357920150,6380,6380,6380,6380,0
20230718,164800,357920150,6380,6380,6380,6380,0
20230718,164700,357920150,6380,6380,6380,6380,0
20230718,164600,357920150,6380,6380,6380,6380,0
20230718,164500,357920150,6380,6380,6380,6380,0
20230718,164400,357920150,6380,6380,6380,6380,0
20230718,164300,357920150,6380,6380,6380,6380,0
20230718,164200,357920150,6380,6380,6380,6380,0
20230718,164100,357920150,6380,6380,6380,6380,0
20230718,164000,357920150,6380,6380,6380,6380,0
20230718,163900,357920150,6380,6380,6380,6380,0
20230718,163800,357920150,6380,6380,6380,6380,0
20230718,163700,357920150,6380,6380,6380,6380,0
20230718,163600,357920150,6380,6380,6380,6380,0
20230718,163500,357920150,6380,6380,6380,6380,0
20230718,163400,357920150,6380,6380,6380,6380,0
20230718,163300,357920150,6380,6380,6380,6380,0
20230718,163200,357920150,6380,6380,6380,6380,0
20230718,163100,357920150,6380,6380,6380,6380,0
20230718,163000,357920150,6380,6380,6380,6380,0
20230718,162900,357920150,6380,6380,6380,6380,0
20230718,162800,357920150,6380,6380,6380,6380,0
20230718,162700,357920150,6380,6380,6380,6380,0
20230718,162600,357920150,6380,6380,6380,6380,0
20230718,162500,357920150,6380,6380,6380,6380,0
20230718,162400,357920150,6380,6380,6380,6380,0
20230718,162300,357920150,6380,6380,6380,6380,0
20230718,162200,357920150,6380,6380,6380,6380,0
20230718,162100,357920150,6380,6380,6380,6380,0
20230718,162000,357920150,6380,6380,6380,6380,244
20230718,161900,357920150,6380,6380,6380,6380,0
20230718,161800,357920150,6380,6380,6380,6380,0
20230718,161700,357920150,6380,6380,6380,6380,0
20230718,161600,357920150,6380,6380,6380,6380,0
20230718,161500,357920150,6380,6380,6380,6380,0
20230718,161400,357920150,6380,6380,6380,6380,0
20230718,161300,357920150,6380,6380,6380,6380,0
20230718,161200,357920150,6380,6380,6380,6380,0
20230718,161100,357920150,6380,6380,6380,6380,0
20230718,161000,357920150,6380,6380,6380,6380,0
20230718,160900,357920150,6380,6380,6380,6380,0
20230718,160800,357920150,6380,6380,6380,6380,0
20230718,160700,357920150,6380,6380,6380,6380,0
20230718,160600,357920150,6380,6380,6380,6380,0
20230718,160500,357920150,6380,6380,6380,6380,0
20230718,160400,357920150,6380,6380,6380,6380,0
20230718,160300,357920150,6380,6380,6380,6380,0
20230718,160200,357920150,6380,6380,6380,6380,0
20230718,160100,357920150,6380,6380,6380,6380,0
20230718,160000,357920150,6380,6380,6380,6380,0
20230718,155900,357920150,6380,6380,6380,6380,0
20230718,155800,357920150,6380,6380,6380,6380,0
20230718,155700,357920150,6380,6380,6380,6380,0
20230718,155600,357920150,6380,6380,6380,6380,0
20230718,155500,357920150,6380,6380,6380,6380,0
20230718,155400,357920150,6380,6380,6380,6380,0
20230718,155300,357920150,6380,6380,6380,6380,0
20230718,155200,357920150,6380,6380,6380,6380,0
20230718,155100,357920150,6380,6380,6380,6380,0
20230718,155000,357920150,6380,6380,6380,6380,244
20230718,154900,357920150,6380,6380,6380,6380,0
20230718,154800,357920150,6380,6380,6380,6380,0
20230718,154700,357920150,6380,6380,6380,6380,0
20230718,154600,357920150,6380,6380,6380,6380,0
20230718,154500,357920150,6380,6380,6380,6380,0
20230718,154400,357920150,6380,6380,6380,6380,0
20230718,154300,357920150,6380,6380,6380,6380,0
20230718,154200,357920150,6380,6380,6380,6380,0
20230718,154100,357920150,6380,6380,6380,6380,0
20230718,154000,357920150,6380,6380,6380,6380,0
20230718,153900,357920150,6380,6380,6380,6380,0
20230718,153800,357920150,6380,6380,6380,6380,0
20230718,153700,357920150,6380,6380,6380,6380,0
20230718,153600,357920150,6380,6380,6380,6380,0
20230718,153500,357920150,6380,6380,6380,6380,0
20230718,153400,357920150,6380,6380,6380,6380,0
20230718,153300,357920150,6380,6380,6380,6380,0
20230718,153200,357920150,6380,6380,6380,6380,0
20230718,153100,357920150,6380,6380,6380,6380,0
20230718,153000,357920150,6380,6380,6380,6380,244
20230718,152900,356363430,6410,6410,6410,6410,0
20230718,152800,356363430,6410,6410,6410,6410,0
20230718,152700,356363430,6410,6410,6410,6410,0
20230718,152600,356363430,6410,6410,6410,6410,0
20230718,152500,356363430,6410,6410,6410,6410,0
20230718,152400,356363430,6410,6410,6410,6410,0
20230718,152300,356363430,6410,6410,6410,6410,0
20230718,152200,356363430,6410,6410,6410,6410,0
20230718,152100,356363430,6410,6410,6410,6410,0
20230718,152000,356363430,6410,6410,6410,6410,0
20230718,151900,356363430,6410,6410,6420,6370,1107
20230718,151800,349271680,6410,6400,6410,6400,10
20230718,151700,349207670,6400,6410,6410,6400,501
20230718,151600,346001260,6410,6410,6410,6410,1
20230718,151500,345994850,6410,6400,6410,6400,332
20230718,151400,343866880,6400,6400,6400,6400,320
20230718,151300,341818880,6390,6390,6390,6390,0
20230718,151200,341818880,6390,6390,6390,6390,0
20230718,151100,341818880,6390,6390,6390,6390,578
20230718,151000,338125460,6390,6410,6410,6380,1026
20230718,150900,331569030,6410,6410,6410,6410,15
20230718,150800,331472880,6410,6410,6410,6410,0
20230718,150700,331472880,6410,6410,6410,6410,0
20230718,150600,331472880,6410,6400,6410,6400,1001
20230718,150500,325066470,6400,6400,6400,6400,0
20230718,150400,325066470,6400,6400,6400,6400,0
20230718,150300,325066470,6400,6400,6400,6400,42
20230718,150200,324797670,6400,6380,6400,6380,1456
20230718,150100,315503330,6360,6350,6360,6350,349
20230718,150000,313286690,6360,6360,6360,6360,369
20230718,145900,310939850,6370,6370,6370,6370,2
20230718,145800,310927110,6380,6360,6380,6360,940
20230718,145700,304943150,6360,6360,6360,6360,602
20230718,145600,301114430,6360,6370,6370,6360,1615
20230718,145500,290842030,6370,6370,6370,6370,51
20230718,145400,290517160,6370,6370,6370,6370,21
20230718,145300,290383390,6370,6370,6370,6370,1
20230718,145200,290377020,6380,6380,6380,6380,0
20230718,145100,290377020,6380,6370,6380,6370,10
20230718,145000,290313270,6390,6390,6390,6390,1
20230718,144900,290306880,6380,6380,6380,6380,322
20230718,144800,288252520,6380,6380,6380,6380,1
20230718,144700,288246140,6380,6370,6380,6370,173
20230718,144600,287144100,6370,6370,6370,6370,1
20230718,144500,287137730,6360,6360,6360,6360,100
20230718,144400,286501730,6360,6360,6360,6360,100
20230718,144300,285865730,6370,6370,6370,6370,98
20230718,144200,285241470,6370,6370,6370,6370,630
20230718,144100,281228370,6370,6370,6370,6370,57
20230718,144000,280865280,6380,6380,6380,6380,5
20230718,143900,280833380,6360,6370,6370,6360,450
20230718,143800,277970380,6360,6370,6370,6360,92
20230718,143700,277384860,6370,6370,6370,6370,116
20230718,143600,276645940,6370,6370,6380,6370,458
20230718,143500,273728330,6370,6370,6370,6370,0
20230718,143400,273728330,6370,6380,6380,6370,207
20230718,143300,272409720,6370,6370,6370,6370,0
20230718,143200,272409720,6370,6370,6370,6370,0
20230718,143100,272409720,6370,6370,6370,6370,0
20230718,143000,272409720,6370,6370,6370,6370,100
20230718,142900,271772720,6380,6380,6380,6380,0
20230718,142800,271772720,6380,6380,6380,6380,501
20230718,142700,268576340,6390,6390,6390,6390,0
20230718,142600,268576340,6390,6380,6390,6370,2011
20230718,142500,255765100,6390,6390,6390,6390,10
20230718,142400,255701200,6400,6400,6400,6400,100
20230718,142300,255061200,6400,6400,6400,6400,0
20230718,142200,255061200,6400,6400,6400,6400,1
20230718,142100,255054800,6400,6400,6400,6400,0
20230718,142000,255054800,6400,6390,6400,6390,4
20230718,141900,255029210,6400,6400,6400,6400,0
20230718,141800,255029210,6400,6400,6400,6390,3
20230718,141700,255010020,6400,6400,6410,6400,188
20230718,141600,253806800,6400,6400,6400,6400,0
20230718,141500,253806800,6400,6400,6400,6400,0
20230718,141400,253806800,6400,6400,6400,6400,0
20230718,141300,253806800,6400,6400,6400,6400,1
20230718,141200,253800400,6400,6400,6400,6400,0
20230718,141100,253800400,6400,6400,6400,6400,50
20230718,141000,253480400,6410,6410,6410,6410,1
20230718,140900,253473990,6410,6410,6410,6410,2
20230718,140800,253461170,6390,6390,6390,6390,0
20230718,140700,253461170,6390,6390,6390,6390,354
20230718,140600,251199110,6390,6390,6390,6390,11
20230718,140500,251128820,6380,6390,6390,6380,514
20230718,140400,247849400,6370,6380,6380,6370,392
20230718,140300,245348590,6400,6400,6400,6400,0
20230718,140200,245348590,6400,6400,6400,6400,1
20230718,140100,245342190,6400,6400,6400,6400,0
20230718,140000,245342190,6400,6400,6400,6400,0
20230718,135900,245342190,6400,6390,6400,6390,3
20230718,135800,245323000,6390,6390,6390,6390,0
20230718,135700,245323000,6390,6390,6390,6390,2
20230718,135600,245310220,6390,6390,6390,6390,43
20230718,135500,245035450,6400,6400,6400,6400,500
20230718,135400,241835450,6400,6400,6400,6400,1
20230718,135300,241829050,6390,6390,6390,6390,0
20230718,135200,241829050,6390,6390,6390,6390,0
20230718,135100,241829050,6390,6390,6390,6390,1
20230718,135000,241822660,6380,6380,6380,6380,0
20230718,134900,241822660,6380,6390,6390,6380,250
20230718,134800,240227460,6400,6400,6400,6400,0
20230718,134700,240227460,6400,6400,6400,6400,0
20230718,134600,240227460,6400,6400,6400,6400,1
20230718,134500,240221060,6380,6390,6390,6380,2
20230718,134400,240208290,6400,6400,6400,6400,0
20230718,134300,240208290,6400,6400,6400,6400,0
20230718,134200,240208290,6400,6400,6400,6400,0
20230718,134100,240208290,6400,6400,6400,6400,0
20230718,134000,240208290,6400,6400,6400,6400,0
20230718,133900,240208290,6400,6400,6400,6400,0
20230718,133800,240208290,6400,6390,6400,6390,246
20230718,133700,238636340,6400,6400,6400,6400,1
20230718,133600,238629940,6390,6390,6390,6390,40
20230718,133500,238374340,6390,6390,6390,6390,0
20230718,133400,238374340,6390,6390,6390,6390,45
20230718,133300,238086790,6400,6400,6400,6400,0
20230718,133200,238086790,6400,6400,6400,6400,0
20230718,133100,238086790,6400,6400,6400,6400,123
20230718,133000,237299590,6410,6410,6410,6410,1
20230718,132900,237293180,6400,6400,6400,6400,0
20230718,132800,237293180,6400,6400,6400,6400,14
20230718,132700,237203580,6400,6400,6400,6400,6
20230718,132600,237165180,6390,6390,6390,6390,0
20230718,132500,237165180,6390,6390,6390,6390,0
20230718,132400,237165180,6390,6400,6400,6390,19
20230718,132300,237043750,6410,6410,6410,6410,493
20230718,132200,233883620,6410,6410,6410,6410,101
20230718,132100,233236210,6410,6410,6410,6410,0
20230718,132000,233236210,6410,6410,6410,6410,32
20230718,131900,233031090,6410,6410,6410,6410,0
20230718,131800,233031090,6410,6410,6410,6410,1
20230718,131700,233024680,6410,6410,6410,6410,228
20230718,131600,231563200,6400,6400,6400,6400,367
20230718,131500,229214400,6400,6400,6400,6400,0
20230718,131400,229214400,6400,6400,6400,6400,1
20230718,131300,229208000,6400,6400,6400,6400,2
20230718,131200,229195200,6400,6400,6400,6400,20
20230718,131100,229067200,6400,6400,6400,6400,0
20230718,131000,229067200,6400,6400,6400,6400,0
20230718,130900,229067200,6400,6400,6400,6400,1
20230718,130800,229060800,6390,6390,6390,6390,1
20230718,130700,229054410,6410,6410,6410,6410,0
20230718,130600,229054410,6410,6410,6410,6410,21
20230718,130500,228919800,6410,6410,6410,6410,0
20230718,130400,228919800,6410,6410,6410,6410,0
20230718,130300,228919800,6410,6410,6410,6410,100
20230718,130200,228278800,6400,6400,6400,6400,161
20230718,130100,227248400,6400,6400,6400,6400,163
20230718,130000,226205200,6410,6410,6410,6410,0
20230718,125900,226205200,6410,6410,6410,6410,0
20230718,125800,226205200,6410,6410,6410,6410,1
20230718,125700,226198790,6410,6410,6410,6410,1
20230718,125600,226192380,6410,6410,6410,6410,35
20230718,125500,225968030,6410,6410,6410,6410,1
20230718,125400,225961620,6400,6400,6400,6400,0
20230718,125300,225961620,6400,6400,6400,6400,0
20230718,125200,225961620,6400,6400,6400,6400,36
20230718,125100,225731220,6400,6400,6400,6400,0
20230718,125000,225731220,6400,6400,6400,6400,0
20230718,124900,225731220,6400,6400,6400,6400,164
20230718,124800,224681620,6400,6400,6400,6400,0
20230718,124700,224681620,6400,6400,6400,6400,0
20230718,124600,224681620,6400,6400,6400,6400,345
20230718,124500,222473620,6400,6400,6400,6400,0
20230718,124400,222473620,6400,6400,6400,6400,1
20230718,124300,222467220,6400,6400,6400,6400,0
20230718,124200,222467220,6400,6400,6400,6400,0
20230718,124100,222467220,6400,6400,6400,6400,2
20230718,124000,222454420,6400,6400,6400,6400,0
20230718,123900,222454420,6400,6400,6400,6400,2
20230718,123800,222441620,6400,6400,6400,6400,14
20230718,123700,222352020,6400,6380,6400,6380,1385
20230718,123600,213502220,6380,6380,6380,6380,1074
20230718,123500,206650100,6390,6390,6390,6390,0
20230718,123400,206650100,6390,6390,6390,6390,0
20230718,123300,206650100,6390,6390,6390,6390,1
20230718,123200,206643710,6380,6380,6380,6380,1
20230718,123100,206637330,6380,6380,6380,6380,1
20230718,123000,206630950,6370,6360,6370,6360,694
20230718,122900,202214410,6350,6380,6380,6350,8035
20230718,122800,151023100,6390,6390,6390,6390,0
20230718,122700,151023100,6390,6390,6390,6390,166
20230718,122600,149962360,6390,6390,6390,6390,49
20230718,122500,149649250,6390,6390,6390,6390,1
20230718,122400,149642860,6390,6390,6390,6390,0
20230718,122300,149642860,6390,6390,6390,6390,0
20230718,122200,149642860,6390,6390,6390,6390,0
20230718,122100,149642860,6390,6400,6400,6390,3
20230718,122000,149623680,6390,6390,6390,6390,1
20230718,121900,149617290,6380,6380,6380,6380,0
20230718,121800,149617290,6380,6400,6400,6380,919
20230718,121700,143751100,6400,6400,6400,6400,1
20230718,121600,143744700,6400,6390,6400,6390,65
20230718,121500,143328850,6390,6390,6390,6390,0
20230718,121400,143328850,6390,6390,6390,6390,60
20230718,121300,142945450,6400,6410,6410,6400,208
20230718,121200,141614240,6410,6410,6410,6410,0
20230718,121100,141614240,6410,6410,6410,6410,0
20230718,121000,141614240,6410,6410,6410,6410,0
20230718,120900,141614240,6410,6410,6410,6410,1
20230718,120800,141607830,6410,6410,6410,6410,0
20230718,120700,141607830,6410,6410,6410,6410,0
20230718,120600,141607830,6410,6410,6410,6410,0
20230718,120500,141607830,6410,6410,6410,6410,0
20230718,120400,141607830,6410,6410,6410,6410,0
20230718,120300,141607830,6410,6410,6410,6410,0
20230718,120200,141607830,6410,6410,6410,6410,0
20230718,120100,141607830,6410,6410,6410,6410,1
20230718,120000,141601420,6400,6400,6400,6400,13
20230718,115900,141518220,6400,6400,6400,6400,3
20230718,115800,141499020,6400,6410,6410,6400,220
20230718,115700,140090980,6410,6410,6410,6410,1
20230718,115600,140084570,6410,6410,6410,6410,0
20230718,115500,140084570,6410,6410,6410,6410,0
20230718,115400,140084570,6410,6410,6410,6410,0
20230718,115300,140084570,6410,6410,6410,6410,1
20230718,115200,140078160,6410,6410,6410,6410,0
20230718,115100,140078160,6410,6410,6410,6410,0
20230718,115000,140078160,6410,6410,6410,6410,50
20230718,114900,139757660,6390,6400,6400,6390,700
20230718,114800,135282660,6410,6410,6410,6410,0
20230718,114700,135282660,6410,6410,6410,6410,0
20230718,114600,135282660,6410,6400,6410,6400,217
20230718,114500,133893390,6410,6410,6410,6410,1
20230718,114400,133886980,6400,6400,6400,6400,0
20230718,114300,133886980,6400,6400,6400,6400,1788
20230718,114200,122443780,6420,6420,6420,6420,5
20230718,114100,122411680,6420,6420,6420,6420,0
20230718,114000,122411680,6420,6420,6420,6420,0
20230718,113900,122411680,6420,6420,6420,6420,0
20230718,113800,122411680,6420,6420,6420,6420,0
20230718,113700,122411680,6420,6420,6420,6420,1
20230718,113600,122405260,6410,6410,6410,6410,0
20230718,113500,122405260,6410,6410,6410,6410,1736
20230718,113400,111277500,6410,6410,6410,6410,4
20230718,113300,111251860,6410,6430,6430,6410,784
20230718,113200,106211530,6430,6430,6430,6430,1
20230718,113100,106205100,6430,6430,6430,6430,10
20230718,113000,106140800,6430,6430,6430,6430,9
20230718,112900,106082930,6430,6430,6430,6430,1
20230718,112800,106076500,6420,6420,6420,6420,0
20230718,112700,106076500,6420,6420,6420,6420,0
20230718,112600,106076500,6420,6420,6420,6420,0
20230718,112500,106076500,6420,6420,6420,6420,0
20230718,112400,106076500,6420,6420,6420,6420,10
20230718,112300,106012300,6420,6420,6420,6420,0
20230718,112200,106012300,6420,6420,6420,6420,101
20230718,112100,105363880,6430,6430,6430,6430,1
20230718,112000,105357450,6430,6430,6430,6430,0
20230718,111900,105357450,6430,6430,6430,6430,0
20230718,111800,105357450,6430,6430,6430,6430,0
20230718,111700,105357450,6430,6430,6430,6430,0
20230718,111600,105357450,6430,6430,6430,6430,2
20230718,111500,105344590,6420,6420,6420,6420,0
20230718,111400,105344590,6420,6420,6420,6420,3
20230718,111300,105325330,6420,6430,6430,6420,81
20230718,111200,104805300,6420,6420,6420,6420,0
20230718,111100,104805300,6420,6420,6420,6420,200
20230718,111000,103521300,6430,6430,6430,6430,3
20230718,110900,103502010,6430,6420,6430,6420,3
20230718,110800,103482740,6430,6430,6430,6430,50
20230718,110700,103161240,6430,6430,6430,6430,0
20230718,110600,103161240,6430,6430,6430,6430,0
20230718,110500,103161240,6430,6430,6430,6430,1
20230718,110400,103154810,6430,6430,6430,6430,0
20230718,110300,103154810,6430,6430,6430,6430,16
20230718,110200,103051930,6430,6430,6430,6430,1
20230718,110100,103045500,6420,6420,6420,6420,1
20230718,110000,103039080,6430,6430,6430,6430,39
20230718,105900,102788310,6430,6430,6430,6430,0
20230718,105800,102788310,6430,6430,6430,6430,0
20230718,105700,102788310,6430,6430,6430,6430,1
20230718,105600,102781880,6430,6430,6430,6430,0
20230718,105500,102781880,6430,6430,6430,6430,2
20230718,105400,102769020,6420,6420,6420,6420,0
20230718,105300,102769020,6420,6420,6420,6420,0
20230718,105200,102769020,6420,6420,6420,6420,0
20230718,105100,102769020,6420,6420,6420,6420,0
20230718,105000,102769020,6420,6420,6420,6420,5
20230718,104900,102736920,6420,6430,6430,6420,2
20230718,104800,102724070,6410,6410,6410,6410,0
20230718,104700,102724070,6410,6410,6410,6410,0
20230718,104600,102724070,6410,6410,6410,6410,0
20230718,104500,102724070,6410,6410,6410,6410,0
20230718,104400,102724070,6410,6420,6420,6410,100
20230718,104300,102082770,6420,6420,6420,6420,742
20230718,104200,97319130,6430,6430,6430,6430,0
20230718,104100,97319130,6430,6430,6430,6430,2
20230718,104000,97306270,6420,6420,6420,6420,16
20230718,103900,97203550,6410,6410,6410,6410,0
20230718,103800,97203550,6410,6410,6410,6410,1
20230718,103700,97197140,6420,6420,6420,6420,0
20230718,103600,97197140,6420,6420,6420,6420,88
20230718,103500,96632180,6420,6420,6420,6420,11
20230718,103400,96561560,6420,6420,6420,6420,0
20230718,103300,96561560,6420,6420,6420,6420,1
20230718,103200,96555140,6420,6420,6420,6420,0
20230718,103100,96555140,6420,6420,6420,6420,100
20230718,103000,95913140,6420,6420,6420,6420,208
20230718,102900,94577780,6420,6420,6420,6420,4
20230718,102800,94552100,6430,6430,6430,6430,0
20230718,102700,94552100,6430,6430,6430,6430,0
20230718,102600,94552100,6430,6430,6430,6430,5
20230718,102500,94519950,6410,6410,6410,6410,100
20230718,102400,93878950,6410,6410,6410,6410,0
20230718,102300,93878950,6410,6430,6430,6410,213
20230718,102200,92513520,6430,6420,6430,6410,315
20230718,102100,90493760,6430,6420,6430,6420,170
20230718,102000,89401660,6420,6430,6430,6420,1229
20230718,101900,81511160,6440,6430,6440,6430,483
20230718,101800,78404970,6420,6420,6420,6420,0
20230718,101700,78404970,6420,6440,6440,6420,1022
20230718,101600,71840310,6440,6450,6450,6440,193
20230718,101500,70597140,6450,6450,6450,6450,1
20230718,101400,70590690,6460,6460,6460,6460,1
20230718,101300,70584230,6450,6460,6460,6450,11
20230718,101200,70513190,6460,6460,6460,6460,0
20230718,101100,70513190,6460,6420,6460,6420,49
20230718,101000,70197690,6420,6440,6440,6420,200
20230718,100900,68912020,6450,6440,6450,6440,200
20230718,100800,67622680,6420,6430,6430,6420,198
20230718,100700,66350880,6440,6440,6440,6440,186
20230718,100600,65153040,6440,6440,6440,6440,95
20230718,100500,64541240,6430,6430,6430,6430,0
20230718,100400,64541240,6430,6430,6430,6430,0
20230718,100300,64541240,6430,6430,6430,6430,1
20230718,100200,64534810,6430,6430,6430,6430,0
20230718,100100,64534810,6430,6430,6430,6430,0
20230718,100000,64534810,6430,6430,6430,6430,0
20230718,095900,64534810,6430,6430,6430,6430,4
20230718,095800,64509090,6420,6420,6420,6420,1
20230718,095700,64502670,6430,6430,6430,6430,0
20230718,095600,64502670,6430,6430,6430,6430,212
20230718,095500,63139510,6440,6440,6440,6440,0
20230718,095400,63139510,6440,6440,6440,6440,10
20230718,095300,63075110,6440,6440,6440,6440,0
20230718,095200,63075110,6440,6440,6440,6440,0
20230718,095100,63075110,6440,6430,6440,6430,531
20230718,095000,59659260,6430,6430,6430,6430,100
20230718,094900,59016260,6430,6430,6430,6430,21
20230718,094800,58881230,6430,6430,6430,6430,291
20230718,094700,57010100,6440,6440,6440,6440,0
20230718,094600,57010100,6440,6440,6440,6440,0
20230718,094500,57010100,6440,6440,6440,6440,0
20230718,094400,57010100,6440,6440,6440,6440,0
20230718,094300,57010100,6440,6440,6440,6440,0
20230718,094200,57010100,6440,6440,6440,6440,117
20230718,094100,56256620,6440,6440,6440,6440,0
20230718,094000,56256620,6440,6440,6440,6440,385
20230718,093900,53777220,6450,6450,6450,6450,407
20230718,093800,51152070,6470,6470,6470,6470,0
20230718,093700,51152070,6470,6470,6470,6470,2
20230718,093600,51139130,6470,6470,6470,6470,0
20230718,093500,51139130,6470,6470,6470,6470,4
20230718,093400,51113250,6460,6460,6460,6460,101
20230718,093300,50460790,6460,6470,6470,6460,715
20230718,093200,45841850,6460,6470,6470,6460,22
20230718,093100,45699710,6470,6470,6470,6470,4
20230718,093000,45673830,6480,6470,6480,6470,2
20230718,092900,45660880,6480,6480,6480,6480,0
20230718,092800,45660880,6480,6480,6480,6480,1
20230718,092700,45654400,6470,6470,6470,6470,431
20230718,092600,42865830,6480,6480,6480,6480,189
20230718,092500,41641110,6480,6480,6480,6480,0
20230718,092400,41641110,6480,6480,6480,6480,72
20230718,092300,41174550,6500,6500,6500,6500,0
20230718,092200,41174550,6500,6500,6500,6500,0
20230718,092100,41174550,6500,6500,6500,6500,15
20230718,092000,41077050,6480,6480,6480,6480,0
20230718,091900,41077050,6480,6480,6480,6480,282
20230718,091800,39249690,6470,6470,6470,6470,0
20230718,091700,39249690,6470,6480,6480,6470,300
20230718,091600,37308590,6480,6480,6480,6480,532
20230718,091500,33861230,6480,6490,6490,6480,2500
20230718,091400,17658890,6490,6490,6490,6490,1
20230718,091300,17652400,6500,6500,6500,6500,0
20230718,091200,17652400,6500,6500,6500,6500,123
20230718,091100,16852900,6500,6510,6510,6500,427
20230718,091000,14075450,6510,6510,6510,6510,29
20230718,090900,13886660,6500,6500,6500,6500,0
20230718,090800,13886660,6500,6490,6500,6490,1021
20230718,090700,7253350,6490,6490,6490,6490,299
20230718,090600,5312840,6490,6490,6490,6490,499
20230718,090500,2074330,6480,6500,6500,6480,290
20230718,090400,195000,6500,6500,6500,6500,0
20230718,090300,195000,6500,6500,6500,6500,10
20230718,090200,130000,6500,6500,6500,6500,0
20230718,090100,130000,6500,6500,6500,6500,20
20230718,090000,0,6480,6480,6480,6480,0