KissMeData/014440/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,185600,85716615,3690,3690,3690,3690,2304
20230718,185500,85716615,3690,3690,3690,3690,0
20230718,185400,85716615,3690,3690,3690,3690,0
20230718,185300,85716615,3690,3690,3690,3690,0
20230718,185200,85716615,3690,3690,3690,3690,0
20230718,185100,85716615,3690,3690,3690,3690,0
20230718,185000,85716615,3690,3690,3690,3690,0
20230718,184900,85716615,3690,3690,3690,3690,0
20230718,184800,85716615,3690,3690,3690,3690,0
20230718,184700,85716615,3690,3690,3690,3690,0
20230718,184600,85716615,3690,3690,3690,3690,0
20230718,184500,85716615,3690,3690,3690,3690,0
20230718,184400,85716615,3690,3690,3690,3690,0
20230718,184300,85716615,3690,3690,3690,3690,0
20230718,184200,85716615,3690,3690,3690,3690,0
20230718,184100,85716615,3690,3690,3690,3690,0
20230718,184000,85716615,3690,3690,3690,3690,0
20230718,183900,85716615,3690,3690,3690,3690,0
20230718,183800,85716615,3690,3690,3690,3690,0
20230718,183700,85716615,3690,3690,3690,3690,0
20230718,183600,85716615,3690,3690,3690,3690,0
20230718,183500,85716615,3690,3690,3690,3690,0
20230718,183400,85716615,3690,3690,3690,3690,0
20230718,183300,85716615,3690,3690,3690,3690,0
20230718,183200,85716615,3690,3690,3690,3690,0
20230718,183100,85716615,3690,3690,3690,3690,0
20230718,183000,85716615,3690,3690,3690,3690,0
20230718,182900,85716615,3690,3690,3690,3690,0
20230718,182800,85716615,3690,3690,3690,3690,0
20230718,182700,85716615,3690,3690,3690,3690,0
20230718,182600,85716615,3690,3690,3690,3690,2304
20230718,182500,85716615,3690,3690,3690,3690,0
20230718,182400,85716615,3690,3690,3690,3690,0
20230718,182300,85716615,3690,3690,3690,3690,0
20230718,182200,85716615,3690,3690,3690,3690,0
20230718,182100,85716615,3690,3690,3690,3690,0
20230718,182000,85716615,3690,3690,3690,3690,0
20230718,181900,85716615,3690,3690,3690,3690,0
20230718,181800,85716615,3690,3690,3690,3690,0
20230718,181700,85716615,3690,3690,3690,3690,0
20230718,181600,85716615,3690,3690,3690,3690,0
20230718,181500,85716615,3690,3690,3690,3690,0
20230718,181400,85716615,3690,3690,3690,3690,0
20230718,181300,85716615,3690,3690,3690,3690,0
20230718,181200,85716615,3690,3690,3690,3690,0
20230718,181100,85716615,3690,3690,3690,3690,0
20230718,181000,85716615,3690,3690,3690,3690,0
20230718,180900,85716615,3690,3690,3690,3690,0
20230718,180800,85716615,3690,3690,3690,3690,0
20230718,180700,85716615,3690,3690,3690,3690,0
20230718,180600,85716615,3690,3690,3690,3690,0
20230718,180500,85716615,3690,3690,3690,3690,0
20230718,180400,85716615,3690,3690,3690,3690,0
20230718,180300,85716615,3690,3690,3690,3690,0
20230718,180200,85716615,3690,3690,3690,3690,0
20230718,180100,85716615,3690,3690,3690,3690,0
20230718,180000,85716615,3690,3690,3690,3690,0
20230718,175900,85716615,3690,3690,3690,3690,0
20230718,175800,85716615,3690,3690,3690,3690,0
20230718,175700,85716615,3690,3690,3690,3690,0
20230718,175600,85716615,3690,3690,3690,3690,2304
20230718,175500,85716615,3690,3690,3690,3690,0
20230718,175400,85716615,3690,3690,3690,3690,0
20230718,175300,85716615,3690,3690,3690,3690,0
20230718,175200,85716615,3690,3690,3690,3690,0
20230718,175100,85716615,3690,3690,3690,3690,0
20230718,175000,85716615,3690,3690,3690,3690,0
20230718,174900,85716615,3690,3690,3690,3690,0
20230718,174800,85716615,3690,3690,3690,3690,0
20230718,174700,85716615,3690,3690,3690,3690,0
20230718,174600,85716615,3690,3690,3690,3690,0
20230718,174500,85716615,3690,3690,3690,3690,0
20230718,174400,85716615,3690,3690,3690,3690,0
20230718,174300,85716615,3690,3690,3690,3690,0
20230718,174200,85716615,3690,3690,3690,3690,0
20230718,174100,85716615,3690,3690,3690,3690,0
20230718,174000,85716615,3690,3690,3690,3690,0
20230718,173900,85716615,3690,3690,3690,3690,0
20230718,173800,85716615,3690,3690,3690,3690,0
20230718,173700,85716615,3690,3690,3690,3690,0
20230718,173600,85716615,3690,3690,3690,3690,0
20230718,173500,85716615,3690,3690,3690,3690,0
20230718,173400,85716615,3690,3690,3690,3690,0
20230718,173300,85716615,3690,3690,3690,3690,0
20230718,173200,85716615,3690,3690,3690,3690,0
20230718,173100,85716615,3690,3690,3690,3690,0
20230718,173000,85716615,3690,3690,3690,3690,0
20230718,172900,85716615,3690,3690,3690,3690,0
20230718,172800,85716615,3690,3690,3690,3690,0
20230718,172700,85716615,3690,3690,3690,3690,0
20230718,172600,85716615,3690,3690,3690,3690,2304
20230718,172500,85716615,3690,3690,3690,3690,0
20230718,172400,85716615,3690,3690,3690,3690,0
20230718,172300,85716615,3690,3690,3690,3690,0
20230718,172200,85716615,3690,3690,3690,3690,0
20230718,172100,85716615,3690,3690,3690,3690,0
20230718,172000,85716615,3690,3690,3690,3690,0
20230718,171900,85716615,3690,3690,3690,3690,0
20230718,171800,85716615,3690,3690,3690,3690,0
20230718,171700,85716615,3690,3690,3690,3690,0
20230718,171600,85716615,3690,3690,3690,3690,0
20230718,171500,85716615,3690,3690,3690,3690,0
20230718,171400,85716615,3690,3690,3690,3690,0
20230718,171300,85716615,3690,3690,3690,3690,0
20230718,171200,85716615,3690,3690,3690,3690,0
20230718,171100,85716615,3690,3690,3690,3690,0
20230718,171000,85716615,3690,3690,3690,3690,0
20230718,170900,85716615,3690,3690,3690,3690,0
20230718,170800,85716615,3690,3690,3690,3690,0
20230718,170700,85716615,3690,3690,3690,3690,0
20230718,170600,85716615,3690,3690,3690,3690,0
20230718,170500,85716615,3690,3690,3690,3690,0
20230718,170400,85716615,3690,3690,3690,3690,0
20230718,170300,85716615,3690,3690,3690,3690,0
20230718,170200,85716615,3690,3690,3690,3690,0
20230718,170100,85716615,3690,3690,3690,3690,0
20230718,170000,85716615,3690,3690,3690,3690,0
20230718,165900,85716615,3690,3690,3690,3690,0
20230718,165800,85716615,3690,3690,3690,3690,0
20230718,165700,85716615,3690,3690,3690,3690,0
20230718,165600,85716615,3690,3690,3690,3690,2304
20230718,165500,85716615,3690,3690,3690,3690,0
20230718,165400,85716615,3690,3690,3690,3690,0
20230718,165300,85716615,3690,3690,3690,3690,0
20230718,165200,85716615,3690,3690,3690,3690,0
20230718,165100,85716615,3690,3690,3690,3690,0
20230718,165000,85716615,3690,3690,3690,3690,0
20230718,164900,85716615,3690,3690,3690,3690,0
20230718,164800,85716615,3690,3690,3690,3690,0
20230718,164700,85716615,3690,3690,3690,3690,0
20230718,164600,85716615,3690,3690,3690,3690,0
20230718,164500,85716615,3690,3690,3690,3690,0
20230718,164400,85716615,3690,3690,3690,3690,0
20230718,164300,85716615,3690,3690,3690,3690,0
20230718,164200,85716615,3690,3690,3690,3690,0
20230718,164100,85716615,3690,3690,3690,3690,0
20230718,164000,85716615,3690,3690,3690,3690,0
20230718,163900,85716615,3690,3690,3690,3690,0
20230718,163800,85716615,3690,3690,3690,3690,0
20230718,163700,85716615,3690,3690,3690,3690,0
20230718,163600,85716615,3690,3690,3690,3690,0
20230718,163500,85716615,3690,3690,3690,3690,0
20230718,163400,85716615,3690,3690,3690,3690,0
20230718,163300,85716615,3690,3690,3690,3690,0
20230718,163200,85716615,3690,3690,3690,3690,0
20230718,163100,85716615,3690,3690,3690,3690,0
20230718,163000,85716615,3690,3690,3690,3690,0
20230718,162900,85716615,3690,3690,3690,3690,0
20230718,162800,85716615,3690,3690,3690,3690,0
20230718,162700,85716615,3690,3690,3690,3690,0
20230718,162600,85716615,3690,3690,3690,3690,2304
20230718,162500,85716615,3690,3690,3690,3690,0
20230718,162400,85716615,3690,3690,3690,3690,0
20230718,162300,85716615,3690,3690,3690,3690,0
20230718,162200,85716615,3690,3690,3690,3690,0
20230718,162100,85716615,3690,3690,3690,3690,0
20230718,162000,85716615,3690,3690,3690,3690,0
20230718,161900,85716615,3690,3690,3690,3690,0
20230718,161800,85716615,3690,3690,3690,3690,0
20230718,161700,85716615,3690,3690,3690,3690,0
20230718,161600,85716615,3690,3690,3690,3690,0
20230718,161500,85716615,3690,3690,3690,3690,0
20230718,161400,85716615,3690,3690,3690,3690,0
20230718,161300,85716615,3690,3690,3690,3690,0
20230718,161200,85716615,3690,3690,3690,3690,0
20230718,161100,85716615,3690,3690,3690,3690,0
20230718,161000,85716615,3690,3690,3690,3690,0
20230718,160900,85716615,3690,3690,3690,3690,0
20230718,160800,85716615,3690,3690,3690,3690,0
20230718,160700,85716615,3690,3690,3690,3690,0
20230718,160600,85716615,3690,3690,3690,3690,0
20230718,160500,85716615,3690,3690,3690,3690,0
20230718,160400,85716615,3690,3690,3690,3690,0
20230718,160300,85716615,3690,3690,3690,3690,0
20230718,160200,85716615,3690,3690,3690,3690,0
20230718,160100,85716615,3690,3690,3690,3690,0
20230718,160000,85716615,3690,3690,3690,3690,0
20230718,155900,85716615,3690,3690,3690,3690,0
20230718,155800,85716615,3690,3690,3690,3690,0
20230718,155700,85716615,3690,3690,3690,3690,0
20230718,155600,85716615,3690,3690,3690,3690,2304
20230718,155500,85716615,3690,3690,3690,3690,0
20230718,155400,85716615,3690,3690,3690,3690,0
20230718,155300,85716615,3690,3690,3690,3690,0
20230718,155200,85716615,3690,3690,3690,3690,0
20230718,155100,85716615,3690,3690,3690,3690,0
20230718,155000,85716615,3690,3690,3690,3690,0
20230718,154900,85716615,3690,3690,3690,3690,0
20230718,154800,85716615,3690,3690,3690,3690,0
20230718,154700,85716615,3690,3690,3690,3690,0
20230718,154600,85716615,3690,3690,3690,3690,0
20230718,154500,85716615,3690,3690,3690,3690,0
20230718,154400,85716615,3690,3690,3690,3690,0
20230718,154300,85716615,3690,3690,3690,3690,0
20230718,154200,85716615,3690,3690,3690,3690,0
20230718,154100,85716615,3690,3690,3690,3690,0
20230718,154000,85716615,3690,3690,3690,3690,0
20230718,153900,85716615,3690,3690,3690,3690,0
20230718,153800,85716615,3690,3690,3690,3690,0
20230718,153700,85716615,3690,3690,3690,3690,0
20230718,153600,85716615,3690,3690,3690,3690,0
20230718,153500,85716615,3690,3690,3690,3690,0
20230718,153400,85716615,3690,3690,3690,3690,0
20230718,153300,85716615,3690,3690,3690,3690,0
20230718,153200,85716615,3690,3690,3690,3690,0
20230718,153100,85716615,3690,3690,3690,3690,0
20230718,153000,85716615,3690,3690,3690,3690,2304
20230718,152900,77214855,3675,3675,3675,3675,0
20230718,152800,77214855,3675,3675,3675,3675,0
20230718,152700,77214855,3675,3675,3675,3675,0
20230718,152600,77214855,3675,3675,3675,3675,0
20230718,152500,77214855,3675,3675,3675,3675,0
20230718,152400,77214855,3675,3675,3675,3675,0
20230718,152300,77214855,3675,3675,3675,3675,0
20230718,152200,77214855,3675,3675,3675,3675,0
20230718,152100,77214855,3675,3675,3675,3675,0
20230718,152000,77214855,3675,3675,3675,3675,0
20230718,151900,77214855,3675,3685,3685,3675,135
20230718,151800,76717730,3685,3685,3685,3685,100
20230718,151700,76349230,3690,3690,3690,3690,0
20230718,151600,76349230,3690,3690,3690,3690,0
20230718,151500,76349230,3690,3690,3690,3690,0
20230718,151400,76349230,3690,3690,3690,3690,0
20230718,151300,76349230,3690,3685,3690,3685,114
20230718,151200,75929130,3685,3685,3685,3685,0
20230718,151100,75929130,3685,3685,3685,3685,0
20230718,151000,75929130,3685,3685,3685,3675,53
20230718,150900,75734315,3680,3685,3685,3680,8
20230718,150800,75704860,3670,3675,3675,3670,482
20230718,150700,73935755,3685,3685,3685,3685,0
20230718,150600,73935755,3685,3685,3685,3685,0
20230718,150500,73935755,3685,3685,3685,3685,0
20230718,150400,73935755,3685,3685,3685,3685,6
20230718,150300,73913645,3685,3685,3685,3685,0
20230718,150200,73913645,3685,3685,3685,3685,0
20230718,150100,73913645,3685,3685,3685,3685,0
20230718,150000,73913645,3685,3685,3685,3685,13
20230718,145900,73865740,3685,3685,3685,3685,0
20230718,145800,73865740,3685,3685,3685,3685,0
20230718,145700,73865740,3685,3685,3685,3685,0
20230718,145600,73865740,3685,3685,3685,3685,0
20230718,145500,73865740,3685,3685,3685,3685,0
20230718,145400,73865740,3685,3685,3685,3685,100
20230718,145300,73497240,3685,3685,3685,3685,0
20230718,145200,73497240,3685,3685,3685,3685,0
20230718,145100,73497240,3685,3685,3685,3685,0
20230718,145000,73497240,3685,3685,3685,3685,0
20230718,144900,73497240,3685,3685,3685,3685,0
20230718,144800,73497240,3685,3685,3685,3685,0
20230718,144700,73497240,3685,3685,3685,3685,0
20230718,144600,73497240,3685,3685,3685,3685,0
20230718,144500,73497240,3685,3685,3685,3685,1
20230718,144400,73493555,3675,3675,3675,3675,0
20230718,144300,73493555,3675,3675,3675,3675,40
20230718,144200,73346555,3690,3690,3690,3690,0
20230718,144100,73346555,3690,3690,3690,3690,0
20230718,144000,73346555,3690,3690,3690,3690,0
20230718,143900,73346555,3690,3690,3690,3690,0
20230718,143800,73346555,3690,3690,3690,3690,0
20230718,143700,73346555,3690,3690,3690,3690,0
20230718,143600,73346555,3690,3690,3690,3690,0
20230718,143500,73346555,3690,3690,3690,3690,0
20230718,143400,73346555,3690,3690,3690,3690,0
20230718,143300,73346555,3690,3690,3690,3690,0
20230718,143200,73346555,3690,3690,3690,3690,0
20230718,143100,73346555,3690,3690,3690,3690,18
20230718,143000,73280135,3690,3690,3690,3690,0
20230718,142900,73280135,3690,3690,3690,3690,0
20230718,142800,73280135,3690,3690,3690,3690,0
20230718,142700,73280135,3690,3690,3690,3690,0
20230718,142600,73280135,3690,3690,3690,3690,0
20230718,142500,73280135,3690,3690,3690,3690,0
20230718,142400,73280135,3690,3690,3690,3690,0
20230718,142300,73280135,3690,3690,3690,3690,0
20230718,142200,73280135,3690,3690,3690,3690,0
20230718,142100,73280135,3690,3690,3690,3690,0
20230718,142000,73280135,3690,3690,3690,3690,0
20230718,141900,73280135,3690,3690,3690,3690,0
20230718,141800,73280135,3690,3690,3690,3690,0
20230718,141700,73280135,3690,3690,3690,3690,0
20230718,141600,73280135,3690,3690,3690,3690,0
20230718,141500,73280135,3690,3690,3690,3690,0
20230718,141400,73280135,3690,3690,3690,3690,0
20230718,141300,73280135,3690,3690,3690,3690,0
20230718,141200,73280135,3690,3690,3690,3690,0
20230718,141100,73280135,3690,3690,3690,3690,0
20230718,141000,73280135,3690,3675,3690,3675,121
20230718,140900,72835445,3690,3690,3690,3690,0
20230718,140800,72835445,3690,3690,3690,3690,0
20230718,140700,72835445,3690,3685,3690,3685,102
20230718,140600,72459565,3685,3685,3685,3685,1
20230718,140500,72455880,3675,3675,3675,3675,500
20230718,140400,70618380,3695,3695,3695,3695,0
20230718,140300,70618380,3695,3695,3695,3695,0
20230718,140200,70618380,3695,3695,3695,3695,2
20230718,140100,70610990,3675,3695,3695,3675,502
20230718,140000,68765750,3695,3695,3695,3695,0
20230718,135900,68765750,3695,3695,3695,3695,0
20230718,135800,68765750,3695,3695,3695,3695,0
20230718,135700,68765750,3695,3695,3695,3695,0
20230718,135600,68765750,3695,3680,3695,3680,31
20230718,135500,68651655,3695,3695,3695,3695,0
20230718,135400,68651655,3695,3695,3695,3695,0
20230718,135300,68651655,3695,3695,3695,3695,2
20230718,135200,68644265,3690,3685,3690,3685,400
20230718,135100,67168320,3690,3690,3690,3690,0
20230718,135000,67168320,3690,3690,3690,3690,300
20230718,134900,66061320,3690,3690,3690,3690,0
20230718,134800,66061320,3690,3690,3690,3690,2
20230718,134700,66053940,3690,3680,3690,3675,157
20230718,134600,65476505,3695,3695,3695,3695,0
20230718,134500,65476505,3695,3695,3695,3695,0
20230718,134400,65476505,3695,3690,3695,3690,7
20230718,134300,65450670,3685,3685,3685,3685,3
20230718,134200,65439615,3680,3680,3680,3680,3
20230718,134100,65428575,3690,3690,3690,3690,101
20230718,134000,65055885,3695,3695,3695,3695,0
20230718,133900,65055885,3695,3695,3695,3695,0
20230718,133800,65055885,3695,3695,3695,3695,0
20230718,133700,65055885,3695,3695,3695,3695,0
20230718,133600,65055885,3695,3695,3695,3695,0
20230718,133500,65055885,3695,3685,3695,3685,11
20230718,133400,65015340,3680,3680,3680,3680,18
20230718,133300,64949100,3685,3685,3685,3685,0
20230718,133200,64949100,3685,3685,3685,3685,0
20230718,133100,64949100,3685,3685,3685,3685,2
20230718,133000,64941730,3680,3680,3680,3680,0
20230718,132900,64941730,3680,3680,3680,3680,0
20230718,132800,64941730,3680,3680,3680,3680,2
20230718,132700,64934370,3695,3685,3695,3685,2
20230718,132600,64926990,3690,3690,3690,3690,67
20230718,132500,64679760,3690,3680,3690,3680,6
20230718,132400,64657670,3690,3690,3690,3690,0
20230718,132300,64657670,3690,3690,3690,3690,0
20230718,132200,64657670,3690,3690,3690,3690,0
20230718,132100,64657670,3690,3690,3690,3690,0
20230718,132000,64657670,3690,3690,3690,3690,0
20230718,131900,64657670,3690,3690,3690,3690,2
20230718,131800,64650290,3680,3680,3680,3680,0
20230718,131700,64650290,3680,3680,3680,3680,0
20230718,131600,64650290,3680,3690,3690,3680,16
20230718,131500,64591370,3690,3690,3690,3690,0
20230718,131400,64591370,3690,3690,3690,3690,0
20230718,131300,64591370,3690,3690,3690,3690,0
20230718,131200,64591370,3690,3690,3690,3690,0
20230718,131100,64591370,3690,3690,3690,3690,0
20230718,131000,64591370,3690,3690,3690,3690,1
20230718,130900,64587680,3675,3675,3675,3675,1
20230718,130800,64584005,3690,3690,3690,3690,1
20230718,130700,64580315,3675,3675,3675,3675,0
20230718,130600,64580315,3675,3675,3675,3675,18
20230718,130500,64514165,3695,3695,3695,3695,0
20230718,130400,64514165,3695,3695,3695,3695,0
20230718,130300,64514165,3695,3695,3695,3695,0
20230718,130200,64514165,3695,3695,3695,3695,0
20230718,130100,64514165,3695,3695,3695,3695,0
20230718,130000,64514165,3695,3695,3695,3695,0
20230718,125900,64514165,3695,3690,3695,3690,20
20230718,125800,64440280,3695,3685,3695,3680,104
20230718,125700,64057045,3685,3685,3685,3685,0
20230718,125600,64057045,3685,3685,3685,3685,0
20230718,125500,64057045,3685,3685,3685,3685,0
20230718,125400,64057045,3685,3685,3685,3685,0
20230718,125300,64057045,3685,3685,3685,3685,2
20230718,125200,64049675,3680,3680,3680,3680,28
20230718,125100,63946635,3685,3685,3685,3685,0
20230718,125000,63946635,3685,3685,3685,3685,2
20230718,124900,63939265,3665,3665,3665,3665,20
20230718,124800,63865965,3685,3685,3685,3685,0
20230718,124700,63865965,3685,3685,3685,3685,0
20230718,124600,63865965,3685,3685,3685,3685,0
20230718,124500,63865965,3685,3685,3685,3685,0
20230718,124400,63865965,3685,3665,3685,3660,101
20230718,124300,63495840,3665,3665,3665,3665,22
20230718,124200,63415210,3660,3660,3660,3660,0
20230718,124100,63415210,3660,3660,3660,3660,0
20230718,124000,63415210,3660,3670,3685,3660,383
20230718,123900,62013385,3670,3685,3685,3665,35
20230718,123800,61885040,3660,3670,3685,3660,72
20230718,123700,61621245,3660,3660,3660,3660,100
20230718,123600,61255245,3660,3665,3685,3660,233
20230718,123500,60402280,3695,3665,3695,3665,483
20230718,123400,58632055,3665,3670,3670,3665,136
20230718,123300,58133120,3675,3680,3695,3675,1050
20230718,123200,54269325,3680,3685,3695,3680,927
20230718,123100,50853820,3695,3695,3695,3695,1
20230718,123000,50850125,3690,3690,3690,3690,164
20230718,122900,50244965,3700,3700,3700,3700,0
20230718,122800,50244965,3700,3700,3700,3700,0
20230718,122700,50244965,3700,3700,3700,3700,0
20230718,122600,50244965,3700,3700,3700,3700,1
20230718,122500,50241265,3695,3695,3695,3695,0
20230718,122400,50241265,3695,3695,3695,3695,0
20230718,122300,50241265,3695,3695,3695,3695,3
20230718,122200,50230180,3700,3700,3700,3700,0
20230718,122100,50230180,3700,3700,3700,3700,1
20230718,122000,50226480,3690,3690,3690,3690,1
20230718,121900,50222790,3700,3700,3700,3700,0
20230718,121800,50222790,3700,3700,3700,3700,1
20230718,121700,50219090,3705,3705,3705,3705,0
20230718,121600,50219090,3705,3705,3705,3705,0
20230718,121500,50219090,3705,3705,3705,3705,0
20230718,121400,50219090,3705,3705,3705,3705,0
20230718,121300,50219090,3705,3705,3705,3705,0
20230718,121200,50219090,3705,3705,3705,3705,0
20230718,121100,50219090,3705,3705,3705,3705,0
20230718,121000,50219090,3705,3700,3705,3695,105
20230718,120900,49830595,3700,3700,3700,3700,0
20230718,120800,49830595,3700,3700,3700,3700,0
20230718,120700,49830595,3700,3700,3700,3700,0
20230718,120600,49830595,3700,3700,3700,3700,0
20230718,120500,49830595,3700,3700,3700,3700,3
20230718,120400,49819495,3700,3700,3700,3700,22
20230718,120300,49738095,3705,3705,3705,3705,0
20230718,120200,49738095,3705,3705,3705,3705,0
20230718,120100,49738095,3705,3705,3705,3705,0
20230718,120000,49738095,3705,3705,3705,3705,0
20230718,115900,49738095,3705,3705,3705,3705,0
20230718,115800,49738095,3705,3700,3705,3695,25
20230718,115700,49645580,3705,3705,3705,3705,500
20230718,115600,47793080,3705,3705,3705,3705,0
20230718,115500,47793080,3705,3695,3705,3695,39
20230718,115400,47648965,3710,3695,3710,3695,90
20230718,115300,47316400,3695,3695,3695,3695,1
20230718,115200,47312705,3690,3695,3695,3690,101
20230718,115100,46940010,3690,3700,3700,3690,202
20230718,115000,46194615,3690,3700,3700,3690,217
20230718,114900,45393875,3710,3710,3710,3710,0
20230718,114800,45393875,3710,3710,3710,3710,0
20230718,114700,45393875,3710,3710,3710,3710,0
20230718,114600,45393875,3710,3710,3710,3710,0
20230718,114500,45393875,3710,3710,3710,3710,0
20230718,114400,45393875,3710,3710,3710,3710,0
20230718,114300,45393875,3710,3695,3710,3695,23
20230718,114200,45308780,3700,3705,3705,3695,50
20230718,114100,45123780,3700,3690,3710,3690,13
20230718,114000,45075685,3700,3700,3700,3700,82
20230718,113900,44772285,3700,3700,3700,3700,0
20230718,113800,44772285,3700,3700,3700,3700,0
20230718,113700,44772285,3700,3700,3700,3700,1
20230718,113600,44768585,3705,3705,3705,3705,101
20230718,113500,44394380,3690,3690,3690,3690,550
20230718,113400,42364880,3710,3710,3710,3710,0
20230718,113300,42364880,3710,3710,3710,3710,0
20230718,113200,42364880,3710,3710,3710,3710,0
20230718,113100,42364880,3710,3710,3710,3710,0
20230718,113000,42364880,3710,3710,3710,3710,0
20230718,112900,42364880,3710,3710,3710,3710,0
20230718,112800,42364880,3710,3700,3710,3700,10
20230718,112700,42327800,3705,3705,3705,3705,0
20230718,112600,42327800,3705,3700,3705,3700,50
20230718,112500,42142585,3705,3705,3705,3705,210
20230718,112400,41364535,3705,3705,3705,3705,1
20230718,112300,41360830,3695,3695,3695,3695,0
20230718,112200,41360830,3695,3695,3695,3695,0
20230718,112100,41360830,3695,3695,3695,3695,0
20230718,112000,41360830,3695,3695,3695,3695,1
20230718,111900,41357135,3705,3705,3705,3705,1
20230718,111800,41353430,3695,3700,3700,3695,448
20230718,111700,39697955,3715,3715,3715,3715,0
20230718,111600,39697955,3715,3715,3715,3715,0
20230718,111500,39697955,3715,3715,3715,3715,0
20230718,111400,39697955,3715,3715,3715,3715,0
20230718,111300,39697955,3715,3715,3715,3715,0
20230718,111200,39697955,3715,3715,3715,3715,0
20230718,111100,39697955,3715,3715,3715,3715,0
20230718,111000,39697955,3715,3715,3715,3715,0
20230718,110900,39697955,3715,3715,3715,3715,0
20230718,110800,39697955,3715,3705,3715,3705,51
20230718,110700,39508990,3720,3720,3720,3720,0
20230718,110600,39508990,3720,3720,3720,3720,0
20230718,110500,39508990,3720,3700,3720,3700,416
20230718,110400,37969770,3700,3700,3700,3700,0
20230718,110300,37969770,3700,3700,3700,3700,0
20230718,110200,37969770,3700,3700,3700,3700,0
20230718,110100,37969770,3700,3700,3700,3700,16
20230718,110000,37910570,3700,3700,3700,3700,0
20230718,105900,37910570,3700,3700,3700,3700,0
20230718,105800,37910570,3700,3705,3705,3700,579
20230718,105700,35768260,3700,3715,3715,3700,2995
20230718,105600,24680535,3715,3725,3725,3715,33
20230718,105500,24557620,3725,3725,3725,3725,0
20230718,105400,24557620,3725,3725,3725,3725,0
20230718,105300,24557620,3725,3725,3725,3725,1
20230718,105200,24553895,3725,3725,3725,3725,0
20230718,105100,24553895,3725,3725,3725,3725,1
20230718,105000,24550170,3715,3715,3715,3715,0
20230718,104900,24550170,3715,3715,3715,3715,0
20230718,104800,24550170,3715,3715,3715,3715,1
20230718,104700,24546455,3710,3710,3710,3710,0
20230718,104600,24546455,3710,3710,3710,3710,0
20230718,104500,24546455,3710,3710,3710,3710,25
20230718,104400,24453705,3725,3725,3725,3725,0
20230718,104300,24453705,3725,3725,3725,3725,1
20230718,104200,24449980,3715,3720,3720,3715,15
20230718,104100,24394205,3725,3725,3725,3725,0
20230718,104000,24394205,3725,3725,3725,3725,0
20230718,103900,24394205,3725,3725,3725,3725,0
20230718,103800,24394205,3725,3725,3725,3725,0
20230718,103700,24394205,3725,3725,3725,3725,0
20230718,103600,24394205,3725,3725,3725,3725,0
20230718,103500,24394205,3725,3725,3725,3725,0
20230718,103400,24394205,3725,3725,3725,3725,0
20230718,103300,24394205,3725,3725,3725,3725,0
20230718,103200,24394205,3725,3725,3725,3725,0
20230718,103100,24394205,3725,3725,3725,3725,1
20230718,103000,24390480,3710,3710,3710,3710,0
20230718,102900,24390480,3710,3715,3715,3710,847
20230718,102800,21244020,3715,3715,3715,3715,0
20230718,102700,21244020,3715,3715,3715,3715,0
20230718,102600,21244020,3715,3715,3715,3715,0
20230718,102500,21244020,3715,3720,3720,3715,6
20230718,102400,21221705,3715,3715,3715,3715,0
20230718,102300,21221705,3715,3715,3715,3715,0
20230718,102200,21221705,3715,3720,3720,3715,72
20230718,102100,20953875,3730,3730,3730,3730,0
20230718,102000,20953875,3730,3730,3730,3730,0
20230718,101900,20953875,3730,3730,3730,3730,0
20230718,101800,20953875,3730,3730,3730,3730,0
20230718,101700,20953875,3730,3730,3730,3730,0
20230718,101600,20953875,3730,3730,3730,3730,0
20230718,101500,20953875,3730,3730,3730,3730,0
20230718,101400,20953875,3730,3730,3730,3730,0
20230718,101300,20953875,3730,3730,3730,3730,0
20230718,101200,20953875,3730,3730,3730,3730,3
20230718,101100,20942685,3720,3720,3720,3720,0
20230718,101000,20942685,3720,3720,3720,3720,1
20230718,100900,20938965,3725,3725,3725,3725,13
20230718,100800,20890540,3720,3720,3720,3720,0
20230718,100700,20890540,3720,3720,3720,3720,0
20230718,100600,20890540,3720,3720,3720,3720,1
20230718,100500,20886820,3730,3735,3735,3730,198
20230718,100400,20148270,3730,3730,3730,3730,0
20230718,100300,20148270,3730,3730,3730,3730,0
20230718,100200,20148270,3730,3730,3730,3730,0
20230718,100100,20148270,3730,3730,3730,3730,0
20230718,100000,20148270,3730,3730,3730,3730,0
20230718,095900,20148270,3730,3730,3730,3730,0
20230718,095800,20148270,3730,3730,3730,3730,1
20230718,095700,20144540,3750,3735,3750,3735,11
20230718,095600,20103440,3730,3730,3730,3730,0
20230718,095500,20103440,3730,3735,3735,3730,3
20230718,095400,20092240,3735,3735,3735,3735,0
20230718,095300,20092240,3735,3735,3735,3735,0
20230718,095200,20092240,3735,3735,3735,3735,10
20230718,095100,20054890,3740,3740,3740,3740,10
20230718,095000,20017490,3730,3730,3730,3730,0
20230718,094900,20017490,3730,3730,3730,3730,1
20230718,094800,20013760,3730,3730,3730,3730,0
20230718,094700,20013760,3730,3730,3730,3730,0
20230718,094600,20013760,3730,3730,3730,3730,0
20230718,094500,20013760,3730,3730,3730,3730,0
20230718,094400,20013760,3730,3730,3730,3730,0
20230718,094300,20013760,3730,3730,3730,3730,0
20230718,094200,20013760,3730,3730,3730,3730,1
20230718,094100,20010030,3735,3735,3735,3735,1
20230718,094000,20006295,3760,3755,3760,3755,804
20230718,093900,16983575,3730,3730,3730,3730,1
20230718,093800,16979845,3730,3735,3735,3730,1600
20230718,093700,11008845,3730,3750,3750,3730,203
20230718,093600,10247615,3750,3750,3750,3750,0
20230718,093500,10247615,3750,3750,3750,3750,0
20230718,093400,10247615,3750,3750,3750,3750,0
20230718,093300,10247615,3750,3750,3750,3750,0
20230718,093200,10247615,3750,3750,3750,3750,1
20230718,093100,10243865,3760,3755,3760,3750,319
20230718,093000,9045895,3755,3765,3765,3755,28
20230718,092900,8940485,3755,3755,3755,3755,0
20230718,092800,8940485,3755,3755,3755,3755,1
20230718,092700,8936730,3760,3760,3760,3760,648
20230718,092600,6500250,3760,3760,3760,3760,0
20230718,092500,6500250,3760,3760,3760,3760,1
20230718,092400,6496490,3765,3765,3765,3765,0
20230718,092300,6496490,3765,3765,3765,3765,0
20230718,092200,6496490,3765,3765,3765,3765,250
20230718,092100,5555240,3770,3770,3770,3770,0
20230718,092000,5555240,3770,3770,3770,3770,0
20230718,091900,5555240,3770,3770,3770,3770,1
20230718,091800,5551470,3760,3765,3765,3760,397
20230718,091700,4057500,3765,3765,3765,3765,3
20230718,091600,4046205,3765,3765,3765,3765,1
20230718,091500,4042440,3765,3765,3765,3765,1
20230718,091400,4038675,3760,3760,3760,3760,0
20230718,091300,4038675,3760,3760,3760,3760,0
20230718,091200,4038675,3760,3760,3760,3760,0
20230718,091100,4038675,3760,3760,3760,3760,2
20230718,091000,4031155,3770,3770,3770,3770,1
20230718,090900,4027385,3760,3760,3760,3760,0
20230718,090800,4027385,3760,3760,3760,3760,0
20230718,090700,4027385,3760,3760,3760,3760,795
20230718,090600,1038185,3760,3760,3760,3760,10
20230718,090500,1000585,3760,3760,3760,3760,0
20230718,090400,1000585,3760,3765,3770,3760,151
20230718,090300,431940,3760,3760,3760,3760,23
20230718,090200,345460,3755,3755,3755,3755,0
20230718,090100,345460,3755,3755,3755,3755,0
20230718,090000,345460,3755,3755,3755,3755,92