KissMeData/010640/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,185200,632786620,5350,5350,5350,5350,2638
20230718,185100,632786620,5350,5350,5350,5350,0
20230718,185000,632786620,5350,5350,5350,5350,0
20230718,184900,632786620,5350,5350,5350,5350,0
20230718,184800,632786620,5350,5350,5350,5350,0
20230718,184700,632786620,5350,5350,5350,5350,0
20230718,184600,632786620,5350,5350,5350,5350,0
20230718,184500,632786620,5350,5350,5350,5350,0
20230718,184400,632786620,5350,5350,5350,5350,0
20230718,184300,632786620,5350,5350,5350,5350,0
20230718,184200,632786620,5350,5350,5350,5350,0
20230718,184100,632786620,5350,5350,5350,5350,0
20230718,184000,632786620,5350,5350,5350,5350,0
20230718,183900,632786620,5350,5350,5350,5350,0
20230718,183800,632786620,5350,5350,5350,5350,0
20230718,183700,632786620,5350,5350,5350,5350,0
20230718,183600,632786620,5350,5350,5350,5350,0
20230718,183500,632786620,5350,5350,5350,5350,0
20230718,183400,632786620,5350,5350,5350,5350,0
20230718,183300,632786620,5350,5350,5350,5350,0
20230718,183200,632786620,5350,5350,5350,5350,0
20230718,183100,632786620,5350,5350,5350,5350,0
20230718,183000,632786620,5350,5350,5350,5350,0
20230718,182900,632786620,5350,5350,5350,5350,0
20230718,182800,632786620,5350,5350,5350,5350,0
20230718,182700,632786620,5350,5350,5350,5350,0
20230718,182600,632786620,5350,5350,5350,5350,0
20230718,182500,632786620,5350,5350,5350,5350,0
20230718,182400,632786620,5350,5350,5350,5350,0
20230718,182300,632786620,5350,5350,5350,5350,0
20230718,182200,632786620,5350,5350,5350,5350,2638
20230718,182100,632786620,5350,5350,5350,5350,0
20230718,182000,632786620,5350,5350,5350,5350,0
20230718,181900,632786620,5350,5350,5350,5350,0
20230718,181800,632786620,5350,5350,5350,5350,0
20230718,181700,632786620,5350,5350,5350,5350,0
20230718,181600,632786620,5350,5350,5350,5350,0
20230718,181500,632786620,5350,5350,5350,5350,0
20230718,181400,632786620,5350,5350,5350,5350,0
20230718,181300,632786620,5350,5350,5350,5350,0
20230718,181200,632786620,5350,5350,5350,5350,0
20230718,181100,632786620,5350,5350,5350,5350,0
20230718,181000,632786620,5350,5350,5350,5350,0
20230718,180900,632786620,5350,5350,5350,5350,0
20230718,180800,632786620,5350,5350,5350,5350,0
20230718,180700,632786620,5350,5350,5350,5350,0
20230718,180600,632786620,5350,5350,5350,5350,0
20230718,180500,632786620,5350,5350,5350,5350,0
20230718,180400,632786620,5350,5350,5350,5350,0
20230718,180300,632786620,5350,5350,5350,5350,0
20230718,180200,632786620,5350,5350,5350,5350,0
20230718,180100,632786620,5350,5350,5350,5350,0
20230718,180000,632786620,5350,5350,5350,5350,0
20230718,175900,632786620,5350,5350,5350,5350,0
20230718,175800,632786620,5350,5350,5350,5350,0
20230718,175700,632786620,5350,5350,5350,5350,0
20230718,175600,632786620,5350,5350,5350,5350,0
20230718,175500,632786620,5350,5350,5350,5350,0
20230718,175400,632786620,5350,5350,5350,5350,0
20230718,175300,632786620,5350,5350,5350,5350,0
20230718,175200,632786620,5350,5350,5350,5350,2638
20230718,175100,632786620,5350,5350,5350,5350,0
20230718,175000,632786620,5350,5350,5350,5350,0
20230718,174900,632786620,5350,5350,5350,5350,0
20230718,174800,632786620,5350,5350,5350,5350,0
20230718,174700,632786620,5350,5350,5350,5350,0
20230718,174600,632786620,5350,5350,5350,5350,0
20230718,174500,632786620,5350,5350,5350,5350,0
20230718,174400,632786620,5350,5350,5350,5350,0
20230718,174300,632786620,5350,5350,5350,5350,0
20230718,174200,632786620,5350,5350,5350,5350,0
20230718,174100,632786620,5350,5350,5350,5350,0
20230718,174000,632786620,5350,5350,5350,5350,0
20230718,173900,632786620,5350,5350,5350,5350,0
20230718,173800,632786620,5350,5350,5350,5350,0
20230718,173700,632786620,5350,5350,5350,5350,0
20230718,173600,632786620,5350,5350,5350,5350,0
20230718,173500,632786620,5350,5350,5350,5350,0
20230718,173400,632786620,5350,5350,5350,5350,0
20230718,173300,632786620,5350,5350,5350,5350,0
20230718,173200,632786620,5350,5350,5350,5350,0
20230718,173100,632786620,5350,5350,5350,5350,0
20230718,173000,632786620,5350,5350,5350,5350,0
20230718,172900,632786620,5350,5350,5350,5350,0
20230718,172800,632786620,5350,5350,5350,5350,0
20230718,172700,632786620,5350,5350,5350,5350,0
20230718,172600,632786620,5350,5350,5350,5350,0
20230718,172500,632786620,5350,5350,5350,5350,0
20230718,172400,632786620,5350,5350,5350,5350,0
20230718,172300,632786620,5350,5350,5350,5350,0
20230718,172200,632786620,5350,5350,5350,5350,2638
20230718,172100,632786620,5350,5350,5350,5350,0
20230718,172000,632786620,5350,5350,5350,5350,0
20230718,171900,632786620,5350,5350,5350,5350,0
20230718,171800,632786620,5350,5350,5350,5350,0
20230718,171700,632786620,5350,5350,5350,5350,0
20230718,171600,632786620,5350,5350,5350,5350,0
20230718,171500,632786620,5350,5350,5350,5350,0
20230718,171400,632786620,5350,5350,5350,5350,0
20230718,171300,632786620,5350,5350,5350,5350,0
20230718,171200,632786620,5350,5350,5350,5350,0
20230718,171100,632786620,5350,5350,5350,5350,0
20230718,171000,632786620,5350,5350,5350,5350,0
20230718,170900,632786620,5350,5350,5350,5350,0
20230718,170800,632786620,5350,5350,5350,5350,0
20230718,170700,632786620,5350,5350,5350,5350,0
20230718,170600,632786620,5350,5350,5350,5350,0
20230718,170500,632786620,5350,5350,5350,5350,0
20230718,170400,632786620,5350,5350,5350,5350,0
20230718,170300,632786620,5350,5350,5350,5350,0
20230718,170200,632786620,5350,5350,5350,5350,0
20230718,170100,632786620,5350,5350,5350,5350,0
20230718,170000,632786620,5350,5350,5350,5350,0
20230718,165900,632786620,5350,5350,5350,5350,0
20230718,165800,632786620,5350,5350,5350,5350,0
20230718,165700,632786620,5350,5350,5350,5350,0
20230718,165600,632786620,5350,5350,5350,5350,0
20230718,165500,632786620,5350,5350,5350,5350,0
20230718,165400,632786620,5350,5350,5350,5350,0
20230718,165300,632786620,5350,5350,5350,5350,0
20230718,165200,632786620,5350,5350,5350,5350,2638
20230718,165100,632786620,5350,5350,5350,5350,0
20230718,165000,632786620,5350,5350,5350,5350,0
20230718,164900,632786620,5350,5350,5350,5350,0
20230718,164800,632786620,5350,5350,5350,5350,0
20230718,164700,632786620,5350,5350,5350,5350,0
20230718,164600,632786620,5350,5350,5350,5350,0
20230718,164500,632786620,5350,5350,5350,5350,0
20230718,164400,632786620,5350,5350,5350,5350,0
20230718,164300,632786620,5350,5350,5350,5350,0
20230718,164200,632786620,5350,5350,5350,5350,0
20230718,164100,632786620,5350,5350,5350,5350,0
20230718,164000,632786620,5350,5350,5350,5350,0
20230718,163900,632786620,5350,5350,5350,5350,0
20230718,163800,632786620,5350,5350,5350,5350,0
20230718,163700,632786620,5350,5350,5350,5350,0
20230718,163600,632786620,5350,5350,5350,5350,0
20230718,163500,632786620,5350,5350,5350,5350,0
20230718,163400,632786620,5350,5350,5350,5350,0
20230718,163300,632786620,5350,5350,5350,5350,0
20230718,163200,632786620,5350,5350,5350,5350,0
20230718,163100,632786620,5350,5350,5350,5350,0
20230718,163000,632786620,5350,5350,5350,5350,0
20230718,162900,632786620,5350,5350,5350,5350,0
20230718,162800,632786620,5350,5350,5350,5350,0
20230718,162700,632786620,5350,5350,5350,5350,0
20230718,162600,632786620,5350,5350,5350,5350,0
20230718,162500,632786620,5350,5350,5350,5350,0
20230718,162400,632786620,5350,5350,5350,5350,0
20230718,162300,632786620,5350,5350,5350,5350,0
20230718,162200,632786620,5350,5350,5350,5350,2638
20230718,162100,632786620,5350,5350,5350,5350,0
20230718,162000,632786620,5350,5350,5350,5350,0
20230718,161900,632786620,5350,5350,5350,5350,0
20230718,161800,632786620,5350,5350,5350,5350,0
20230718,161700,632786620,5350,5350,5350,5350,0
20230718,161600,632786620,5350,5350,5350,5350,0
20230718,161500,632786620,5350,5350,5350,5350,0
20230718,161400,632786620,5350,5350,5350,5350,0
20230718,161300,632786620,5350,5350,5350,5350,0
20230718,161200,632786620,5350,5350,5350,5350,0
20230718,161100,632786620,5350,5350,5350,5350,0
20230718,161000,632786620,5350,5350,5350,5350,0
20230718,160900,632786620,5350,5350,5350,5350,0
20230718,160800,632786620,5350,5350,5350,5350,0
20230718,160700,632786620,5350,5350,5350,5350,0
20230718,160600,632786620,5350,5350,5350,5350,0
20230718,160500,632786620,5350,5350,5350,5350,0
20230718,160400,632786620,5350,5350,5350,5350,0
20230718,160300,632786620,5350,5350,5350,5350,0
20230718,160200,632786620,5350,5350,5350,5350,0
20230718,160100,632786620,5350,5350,5350,5350,0
20230718,160000,632786620,5350,5350,5350,5350,0
20230718,155900,632786620,5350,5350,5350,5350,0
20230718,155800,632786620,5350,5350,5350,5350,0
20230718,155700,632786620,5350,5350,5350,5350,0
20230718,155600,632786620,5350,5350,5350,5350,0
20230718,155500,632786620,5350,5350,5350,5350,0
20230718,155400,632786620,5350,5350,5350,5350,0
20230718,155300,632786620,5350,5350,5350,5350,0
20230718,155200,632786620,5350,5350,5350,5350,2638
20230718,155100,632786620,5350,5350,5350,5350,0
20230718,155000,632786620,5350,5350,5350,5350,0
20230718,154900,632786620,5350,5350,5350,5350,0
20230718,154800,632786620,5350,5350,5350,5350,0
20230718,154700,632786620,5350,5350,5350,5350,0
20230718,154600,632786620,5350,5350,5350,5350,0
20230718,154500,632786620,5350,5350,5350,5350,0
20230718,154400,632786620,5350,5350,5350,5350,0
20230718,154300,632786620,5350,5350,5350,5350,0
20230718,154200,632786620,5350,5350,5350,5350,0
20230718,154100,632786620,5350,5350,5350,5350,0
20230718,154000,632786620,5350,5350,5350,5350,0
20230718,153900,632786620,5350,5350,5350,5350,0
20230718,153800,632786620,5350,5350,5350,5350,0
20230718,153700,632786620,5350,5350,5350,5350,0
20230718,153600,632786620,5350,5350,5350,5350,0
20230718,153500,632786620,5350,5350,5350,5350,0
20230718,153400,632786620,5350,5350,5350,5350,0
20230718,153300,632786620,5350,5350,5350,5350,0
20230718,153200,632786620,5350,5350,5350,5350,0
20230718,153100,632786620,5350,5350,5350,5350,0
20230718,153000,632786620,5350,5350,5350,5350,2638
20230718,152900,618673320,5370,5370,5370,5370,0
20230718,152800,618673320,5370,5370,5370,5370,0
20230718,152700,618673320,5370,5370,5370,5370,0
20230718,152600,618673320,5370,5370,5370,5370,0
20230718,152500,618673320,5370,5370,5370,5370,0
20230718,152400,618673320,5370,5370,5370,5370,0
20230718,152300,618673320,5370,5370,5370,5370,0
20230718,152200,618673320,5370,5370,5370,5370,0
20230718,152100,618673320,5370,5370,5370,5370,0
20230718,152000,618673320,5370,5370,5370,5370,0
20230718,151900,618673320,5370,5430,5430,5370,1114
20230718,151800,612671810,5430,5410,5430,5400,657
20230718,151700,609115400,5420,5420,5430,5420,473
20230718,151600,606551680,5420,5420,5420,5420,0
20230718,151500,606551680,5420,5410,5420,5410,92
20230718,151400,606053940,5420,5420,5420,5410,117
20230718,151300,605420910,5430,5400,5430,5400,134
20230718,151200,604694670,5400,5410,5420,5400,209
20230718,151100,603565140,5420,5440,5440,5420,289
20230718,151000,601998370,5450,5390,5450,5390,3175
20230718,150900,584805120,5390,5390,5390,5390,0
20230718,150800,584805120,5390,5390,5390,5390,378
20230718,150700,582767700,5350,5350,5350,5350,50
20230718,150600,582500200,5380,5380,5380,5380,1
20230718,150500,582494820,5380,5360,5380,5360,1531
20230718,150400,574286660,5390,5370,5390,5370,192
20230718,150300,573255600,5370,5380,5380,5370,107
20230718,150200,572681000,5390,5390,5390,5390,1
20230718,150100,572675610,5370,5390,5390,5370,129
20230718,150000,571982860,5390,5390,5390,5390,2
20230718,145900,571972080,5390,5380,5390,5360,918
20230718,145800,567051010,5400,5400,5400,5400,0
20230718,145700,567051010,5400,5400,5400,5400,0
20230718,145600,567051010,5400,5400,5400,5400,0
20230718,145500,567051010,5400,5400,5400,5400,0
20230718,145400,567051010,5400,5400,5400,5400,3
20230718,145300,567034810,5400,5400,5400,5400,0
20230718,145200,567034810,5400,5370,5400,5370,10
20230718,145100,566981020,5380,5380,5380,5380,110
20230718,145000,566389220,5410,5410,5410,5410,48
20230718,144900,566129540,5370,5400,5400,5370,600
20230718,144800,562895660,5410,5390,5410,5390,5
20230718,144700,562868690,5390,5390,5390,5390,8
20230718,144600,562825570,5410,5410,5410,5410,100
20230718,144500,562284570,5410,5390,5410,5390,29
20230718,144400,562128140,5390,5390,5390,5390,505
20230718,144300,559406190,5410,5390,5410,5390,110
20230718,144200,558811340,5400,5390,5400,5390,153
20230718,144100,557986650,5380,5380,5380,5370,102
20230718,144000,557437920,5360,5360,5360,5360,186
20230718,143900,556440960,5360,5380,5380,5360,2
20230718,143800,556430220,5390,5390,5390,5390,0
20230718,143700,556430220,5390,5390,5390,5390,0
20230718,143600,556430220,5390,5390,5390,5390,1
20230718,143500,556424830,5390,5390,5390,5390,8
20230718,143400,556381710,5390,5390,5390,5390,0
20230718,143300,556381710,5390,5350,5390,5350,104
20230718,143200,555825180,5360,5360,5360,5360,760
20230718,143100,551751580,5390,5390,5390,5390,0
20230718,143000,551751580,5390,5390,5390,5390,0
20230718,142900,551751580,5390,5390,5390,5390,6
20230718,142800,551719240,5390,5390,5390,5390,0
20230718,142700,551719240,5390,5390,5390,5390,22
20230718,142600,551600660,5390,5360,5390,5360,343
20230718,142500,549751920,5370,5380,5380,5370,259
20230718,142400,548358530,5390,5380,5390,5380,23
20230718,142300,548234670,5380,5380,5380,5380,0
20230718,142200,548234670,5380,5380,5380,5380,23
20230718,142100,548110930,5390,5390,5390,5390,0
20230718,142000,548110930,5390,5390,5390,5390,0
20230718,141900,548110930,5390,5390,5390,5390,0
20230718,141800,548110930,5390,5380,5390,5350,526
20230718,141700,545294860,5390,5380,5390,5380,22
20230718,141600,545176490,5370,5370,5370,5370,0
20230718,141500,545176490,5370,5380,5380,5370,68
20230718,141400,544810800,5380,5380,5380,5380,0
20230718,141300,544810800,5380,5380,5380,5380,0
20230718,141200,544810800,5380,5380,5380,5380,1
20230718,141100,544805420,5390,5390,5390,5390,0
20230718,141000,544805420,5390,5390,5390,5390,0
20230718,140900,544805420,5390,5390,5390,5390,0
20230718,140800,544805420,5390,5390,5390,5390,6
20230718,140700,544773080,5390,5390,5390,5390,0
20230718,140600,544773080,5390,5390,5390,5390,0
20230718,140500,544773080,5390,5390,5390,5390,0
20230718,140400,544773080,5390,5360,5390,5360,6
20230718,140300,544740770,5390,5360,5390,5360,884
20230718,140200,540002470,5360,5390,5390,5360,2259
20230718,140100,527889480,5400,5380,5400,5380,174
20230718,140000,526952960,5380,5380,5380,5380,0
20230718,135900,526952960,5380,5370,5380,5370,5
20230718,135800,526926100,5380,5370,5380,5370,109
20230718,135700,526339700,5380,5380,5380,5380,106
20230718,135600,525769420,5380,5380,5380,5380,0
20230718,135500,525769420,5380,5380,5380,5380,0
20230718,135400,525769420,5380,5380,5380,5380,0
20230718,135300,525769420,5380,5380,5380,5380,3
20230718,135200,525753280,5390,5390,5390,5390,0
20230718,135100,525753280,5390,5390,5390,5390,0
20230718,135000,525753280,5390,5390,5390,5390,0
20230718,134900,525753280,5390,5370,5390,5370,58
20230718,134800,525441800,5380,5380,5380,5380,374
20230718,134700,523429680,5380,5380,5380,5380,0
20230718,134600,523429680,5380,5380,5380,5380,5
20230718,134500,523402780,5390,5390,5390,5390,9
20230718,134400,523354270,5400,5400,5400,5400,1
20230718,134300,523348870,5410,5410,5410,5410,0
20230718,134200,523348870,5410,5380,5410,5380,3
20230718,134100,523332700,5380,5380,5380,5380,0
20230718,134000,523332700,5380,5380,5380,5380,0
20230718,133900,523332700,5380,5380,5380,5380,25
20230718,133800,523198200,5380,5390,5390,5380,50
20230718,133700,522928800,5390,5390,5390,5390,0
20230718,133600,522928800,5390,5390,5390,5390,32
20230718,133500,522756320,5420,5420,5420,5420,0
20230718,133400,522756320,5420,5420,5420,5420,0
20230718,133300,522756320,5420,5420,5420,5420,0
20230718,133200,522756320,5420,5420,5420,5420,0
20230718,133100,522756320,5420,5410,5420,5410,7
20230718,133000,522718420,5400,5400,5400,5400,110
20230718,132900,522124420,5400,5400,5400,5400,0
20230718,132800,522124420,5400,5400,5400,5400,0
20230718,132700,522124420,5400,5370,5400,5370,6
20230718,132600,522092170,5370,5370,5370,5370,0
20230718,132500,522092170,5370,5370,5370,5370,180
20230718,132400,521125570,5380,5400,5400,5380,216
20230718,132300,519963450,5420,5390,5420,5390,2088
20230718,132200,508669070,5420,5420,5420,5390,133
20230718,132100,507948900,5390,5390,5390,5390,122
20230718,132000,507291320,5390,5390,5390,5390,20
20230718,131900,507183520,5390,5370,5390,5370,760
20230718,131800,503091630,5380,5360,5380,5360,137
20230718,131700,502357280,5360,5360,5360,5360,0
20230718,131600,502357280,5360,5360,5360,5360,27
20230718,131500,502212560,5350,5350,5350,5350,1
20230718,131400,502207210,5360,5360,5360,5360,0
20230718,131300,502207210,5360,5360,5360,5360,1
20230718,131200,502201850,5340,5350,5360,5340,186
20230718,131100,501206980,5360,5360,5360,5360,0
20230718,131000,501206980,5360,5360,5360,5360,0
20230718,130900,501206980,5360,5360,5360,5360,0
20230718,130800,501206980,5360,5360,5360,5360,0
20230718,130700,501206980,5360,5360,5360,5360,0
20230718,130600,501206980,5360,5360,5360,5360,0
20230718,130500,501206980,5360,5360,5360,5360,0
20230718,130400,501206980,5360,5350,5360,5330,1374
20230718,130300,493871000,5360,5370,5370,5360,3
20230718,130200,493854900,5350,5350,5350,5350,120
20230718,130100,493212900,5350,5350,5350,5350,0
20230718,130000,493212900,5350,5350,5380,5350,265
20230718,125900,491794910,5360,5360,5360,5360,14
20230718,125800,491719870,5370,5360,5370,5360,374
20230718,125700,489715100,5360,5360,5360,5360,0
20230718,125600,489715100,5360,5360,5360,5360,5
20230718,125500,489688300,5340,5340,5340,5340,5
20230718,125400,489661600,5340,5340,5340,5340,15
20230718,125300,489581500,5340,5340,5340,5340,3
20230718,125200,489565480,5360,5360,5360,5360,0
20230718,125100,489565480,5360,5360,5360,5360,0
20230718,125000,489565480,5360,5360,5360,5360,0
20230718,124900,489565480,5360,5360,5360,5360,0
20230718,124800,489565480,5360,5330,5360,5330,5
20230718,124700,489538780,5330,5340,5340,5330,300
20230718,124600,487937950,5340,5340,5340,5340,0
20230718,124500,487937950,5340,5340,5340,5340,144
20230718,124400,487168990,5350,5350,5350,5350,0
20230718,124300,487168990,5350,5350,5350,5350,0
20230718,124200,487168990,5350,5350,5350,5350,3
20230718,124100,487152940,5350,5370,5370,5350,1502
20230718,124000,479116860,5350,5350,5350,5350,0
20230718,123900,479116860,5350,5350,5350,5350,100
20230718,123800,478581860,5350,5350,5350,5350,0
20230718,123700,478581860,5350,5350,5350,5350,1
20230718,123600,478576510,5360,5360,5360,5360,0
20230718,123500,478576510,5360,5360,5360,5360,2
20230718,123400,478565790,5370,5350,5370,5350,7
20230718,123300,478528300,5350,5350,5350,5350,341
20230718,123200,476703950,5350,5350,5350,5350,0
20230718,123100,476703950,5350,5350,5350,5350,236
20230718,123000,475441350,5360,5370,5370,5360,68
20230718,122900,475076200,5360,5360,5360,5360,0
20230718,122800,475076200,5360,5350,5360,5350,63
20230718,122700,474739090,5350,5350,5350,5350,0
20230718,122600,474739090,5350,5340,5350,5340,4
20230718,122500,474717710,5350,5350,5350,5350,0
20230718,122400,474717710,5350,5350,5350,5350,0
20230718,122300,474717710,5350,5350,5350,5350,0
20230718,122200,474717710,5350,5350,5350,5350,0
20230718,122100,474717710,5350,5350,5350,5350,0
20230718,122000,474717710,5350,5330,5350,5330,7
20230718,121900,474680380,5350,5350,5350,5320,6
20230718,121800,474648400,5320,5320,5320,5320,2
20230718,121700,474637760,5330,5330,5330,5330,108
20230718,121600,474062120,5330,5340,5340,5320,1606
20230718,121500,465502400,5340,5340,5340,5340,3
20230718,121400,465486380,5340,5340,5340,5340,59
20230718,121300,465171320,5340,5340,5340,5340,41
20230718,121200,464952380,5340,5340,5340,5340,377
20230718,121100,462939200,5370,5370,5370,5340,743
20230718,121000,458968870,5350,5350,5350,5350,137
20230718,120900,458235920,5360,5360,5360,5360,4
20230718,120800,458214480,5360,5350,5360,5350,36
20230718,120700,458021580,5360,5360,5360,5350,1604
20230718,120600,449440030,5360,5340,5360,5340,58
20230718,120500,449129970,5370,5370,5370,5370,0
20230718,120400,449129970,5370,5370,5370,5370,0
20230718,120300,449129970,5370,5370,5370,5370,1
20230718,120200,449124600,5390,5390,5390,5390,0
20230718,120100,449124600,5390,5390,5390,5390,0
20230718,120000,449124600,5390,5390,5390,5390,0
20230718,115900,449124600,5390,5390,5390,5390,0
20230718,115800,449124600,5390,5390,5390,5390,0
20230718,115700,449124600,5390,5390,5390,5390,0
20230718,115600,449124600,5390,5390,5390,5390,0
20230718,115500,449124600,5390,5390,5390,5390,1
20230718,115400,449119210,5360,5350,5390,5350,313
20230718,115300,447442620,5360,5360,5360,5360,19
20230718,115200,447340780,5400,5400,5400,5400,0
20230718,115100,447340780,5400,5370,5400,5340,1508
20230718,115000,439271160,5370,5400,5400,5360,2389
20230718,114900,426450960,5380,5380,5380,5380,2
20230718,114800,426440200,5430,5430,5430,5430,0
20230718,114700,426440200,5430,5400,5440,5400,1100
20230718,114600,420477840,5410,5410,5410,5410,0
20230718,114500,420477840,5410,5380,5410,5380,93
20230718,114400,419977470,5360,5360,5360,5360,0
20230718,114300,419977470,5360,5370,5370,5360,164
20230718,114200,419098350,5380,5380,5380,5380,43
20230718,114100,418867010,5380,5370,5380,5370,120
20230718,114000,418222490,5380,5380,5380,5380,5
20230718,113900,418195590,5380,5380,5380,5370,17
20230718,113800,418104140,5380,5380,5380,5380,19
20230718,113700,418001920,5380,5380,5380,5380,270
20230718,113600,416549320,5390,5390,5390,5390,0
20230718,113500,416549320,5390,5390,5390,5390,0
20230718,113400,416549320,5390,5390,5390,5390,0
20230718,113300,416549320,5390,5390,5390,5390,151
20230718,113200,415735430,5420,5420,5420,5420,6
20230718,113100,415702910,5420,5420,5420,5420,5
20230718,113000,415675810,5420,5420,5420,5420,3
20230718,112900,415659550,5420,5420,5420,5420,11
20230718,112800,415599930,5390,5400,5400,5390,283
20230718,112700,414074180,5410,5410,5410,5410,0
20230718,112600,414074180,5410,5410,5410,5410,0
20230718,112500,414074180,5410,5410,5410,5410,0
20230718,112400,414074180,5410,5420,5420,5410,20
20230718,112300,413965790,5420,5420,5420,5420,9
20230718,112200,413917010,5420,5420,5420,5420,10
20230718,112100,413862810,5420,5420,5420,5420,4
20230718,112000,413841130,5410,5410,5410,5410,0
20230718,111900,413841130,5410,5410,5410,5410,1
20230718,111800,413835720,5410,5410,5410,5410,1
20230718,111700,413830310,5410,5420,5420,5410,43
20230718,111600,413597670,5410,5410,5410,5410,0
20230718,111500,413597670,5410,5410,5410,5410,10
20230718,111400,413543570,5420,5420,5420,5420,2
20230718,111300,413532730,5420,5420,5420,5420,0
20230718,111200,413532730,5420,5420,5420,5420,0
20230718,111100,413532730,5420,5420,5420,5420,0
20230718,111000,413532730,5420,5420,5420,5420,0
20230718,110900,413532730,5420,5420,5420,5420,20
20230718,110800,413424330,5420,5420,5420,5420,0
20230718,110700,413424330,5420,5420,5420,5420,1
20230718,110600,413418910,5420,5420,5420,5420,0
20230718,110500,413418910,5420,5400,5420,5390,34
20230718,110400,413235420,5410,5420,5420,5410,208
20230718,110300,412108140,5420,5410,5420,5400,65
20230718,110200,411756600,5420,5420,5420,5420,0
20230718,110100,411756600,5420,5420,5420,5420,0
20230718,110000,411756600,5420,5420,5420,5420,0
20230718,105900,411756600,5420,5420,5420,5420,0
20230718,105800,411756600,5420,5420,5420,5420,0
20230718,105700,411756600,5420,5420,5420,5420,0
20230718,105600,411756600,5420,5380,5430,5380,917
20230718,105500,406820890,5380,5380,5380,5380,328
20230718,105400,405056250,5380,5400,5400,5380,937
20230718,105300,400009850,5440,5440,5440,5440,0
20230718,105200,400009850,5440,5410,5440,5410,10
20230718,105100,399955640,5450,5420,5450,5420,50
20230718,105000,399684090,5420,5420,5420,5420,0
20230718,104900,399684090,5420,5420,5420,5420,0
20230718,104800,399684090,5420,5420,5420,5420,0
20230718,104700,399684090,5420,5420,5420,5420,0
20230718,104600,399684090,5420,5420,5420,5420,0
20230718,104500,399684090,5420,5420,5420,5420,2
20230718,104400,399673250,5390,5390,5390,5390,200
20230718,104300,398595250,5390,5400,5400,5390,10
20230718,104200,398541320,5420,5390,5420,5390,11
20230718,104100,398482000,5450,5450,5450,5450,0
20230718,104000,398482000,5450,5450,5450,5450,0
20230718,103900,398482000,5450,5450,5450,5450,0
20230718,103800,398482000,5450,5420,5450,5420,182
20230718,103700,397490680,5430,5440,5440,5430,388
20230718,103600,395380170,5430,5430,5430,5430,1
20230718,103500,395374740,5440,5440,5440,5440,0
20230718,103400,395374740,5440,5440,5440,5440,0
20230718,103300,395374740,5440,5440,5440,5440,0
20230718,103200,395374740,5440,5430,5440,5430,5
20230718,103100,395347580,5420,5420,5420,5420,18
20230718,103000,395250020,5450,5430,5450,5430,101
20230718,102900,394701570,5430,5410,5430,5410,12
20230718,102800,394636610,5450,5450,5450,5450,0
20230718,102700,394636610,5450,5450,5450,5450,0
20230718,102600,394636610,5450,5420,5450,5420,38
20230718,102500,394429920,5420,5420,5420,5420,199
20230718,102400,393351340,5420,5420,5420,5420,3
20230718,102300,393335080,5430,5430,5430,5430,0
20230718,102200,393335080,5430,5430,5430,5430,9
20230718,102100,393286210,5380,5420,5420,5380,405
20230718,102000,391095720,5430,5430,5430,5430,7
20230718,101900,391057710,5430,5420,5430,5420,13
20230718,101800,390987130,5430,5460,5460,5420,340
20230718,101700,389140740,5460,5430,5470,5430,537
20230718,101600,386212360,5440,5440,5450,5360,662
20230718,101500,382623350,5440,5410,5440,5410,2300
20230718,101400,370146050,5420,5420,5420,5400,31
20230718,101300,369978140,5420,5420,5420,5420,307
20230718,101200,368314200,5420,5410,5420,5410,11
20230718,101100,368254620,5410,5390,5410,5390,5
20230718,101000,368227590,5430,5430,5430,5430,0
20230718,100900,368227590,5430,5430,5430,5430,0
20230718,100800,368227590,5430,5420,5430,5380,230
20230718,100700,366987620,5410,5410,5410,5410,9
20230718,100600,366938930,5430,5410,5430,5410,6
20230718,100500,366906410,5430,5430,5430,5430,100
20230718,100400,366363410,5430,5420,5430,5420,13
20230718,100300,366292940,5390,5390,5390,5390,0
20230718,100200,366292940,5390,5390,5390,5390,40
20230718,100100,366077340,5400,5400,5400,5400,11
20230718,100000,366017940,5430,5380,5440,5380,1265
20230718,095900,359181330,5350,5360,5380,5330,2419
20230718,095800,346256650,5380,5380,5380,5380,0
20230718,095700,346256650,5380,5360,5380,5360,117
20230718,095600,345627210,5350,5350,5350,5350,0
20230718,095500,345627210,5350,5400,5400,5330,3541
20230718,095400,326706560,5430,5400,5430,5370,5006
20230718,095300,299767650,5410,5410,5410,5410,378
20230718,095200,297722670,5410,5410,5410,5410,0
20230718,095100,297722670,5410,5420,5420,5410,228
20230718,095000,296487910,5450,5420,5450,5420,523
20230718,094900,293653100,5420,5420,5420,5420,47
20230718,094800,293398360,5420,5420,5420,5410,916
20230718,094700,288439240,5420,5420,5420,5420,19
20230718,094600,288336260,5420,5430,5450,5420,557
20230718,094500,285316040,5430,5430,5430,5420,375
20230718,094400,283279800,5410,5440,5440,5410,5024
20230718,094300,256044040,5460,5440,5460,5440,671
20230718,094200,252392350,5450,5450,5450,5450,784
20230718,094100,248119550,5460,5460,5460,5450,434
20230718,094000,245753690,5460,5470,5470,5460,142
20230718,093900,244978350,5460,5480,5480,5460,2660
20230718,093800,230418890,5510,5510,5510,5510,0
20230718,093700,230418890,5510,5510,5510,5510,0
20230718,093600,230418890,5510,5500,5510,5490,719
20230718,093500,226471450,5490,5500,5500,5490,1455
20230718,093400,218469930,5530,5500,5530,5500,26
20230718,093300,218326900,5550,5540,5550,5490,1241
20230718,093200,211497290,5510,5530,5560,5510,3620
20230718,093100,191425570,5530,5510,5540,5510,3618
20230718,093000,171410330,5500,5500,5510,5500,2176
20230718,092900,159442090,5500,5510,5510,5500,506
20230718,092800,156659030,5510,5500,5510,5500,209
20230718,092700,155509440,5500,5520,5520,5500,277
20230718,092600,153981280,5520,5500,5520,5500,1187
20230718,092500,147441330,5500,5480,5500,5470,300
20230718,092400,145799270,5480,5470,5480,5470,35
20230718,092300,145607490,5480,5490,5510,5480,1154
20230718,092200,139282980,5510,5510,5510,5510,4
20230718,092100,139260940,5510,5490,5520,5480,3122
20230718,092000,122105060,5480,5490,5490,5480,212
20230718,091900,120942380,5490,5460,5490,5460,632
20230718,091800,117481910,5470,5470,5470,5470,15
20230718,091700,117399860,5470,5470,5470,5470,31
20230718,091600,117230290,5480,5460,5480,5460,207
20230718,091500,116100050,5480,5480,5480,5480,31
20230718,091400,115930170,5480,5480,5480,5480,44
20230718,091300,115689050,5480,5460,5480,5460,12
20230718,091200,115623510,5460,5460,5460,5460,247
20230718,091100,114274890,5430,5400,5480,5390,5992
20230718,091000,81823550,5400,5440,5450,5400,2244
20230718,090900,69647610,5440,5430,5440,5390,5402
20230718,090800,40506400,5390,5390,5400,5390,937
20230718,090700,35455380,5390,5400,5400,5390,1000
20230718,090600,30055690,5400,5440,5440,5390,427
20230718,090500,27746080,5460,5460,5460,5440,365
20230718,090400,25758870,5470,5470,5470,5470,0
20230718,090300,25758870,5470,5450,5480,5450,248
20230718,090200,24400400,5450,5470,5470,5450,379
20230718,090100,22328660,5480,5490,5490,5470,70
20230718,090000,21944940,5500,5380,5500,5380,4065