KissMeData/016580/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,185800,1126403890,13630,13630,13630,13630,3147
20230718,185700,1126403890,13630,13630,13630,13630,0
20230718,185600,1126403890,13630,13630,13630,13630,0
20230718,185500,1126403890,13630,13630,13630,13630,0
20230718,185400,1126403890,13630,13630,13630,13630,0
20230718,185300,1126403890,13630,13630,13630,13630,0
20230718,185200,1126403890,13630,13630,13630,13630,0
20230718,185100,1126403890,13630,13630,13630,13630,0
20230718,185000,1126403890,13630,13630,13630,13630,0
20230718,184900,1126403890,13630,13630,13630,13630,0
20230718,184800,1126403890,13630,13630,13630,13630,0
20230718,184700,1126403890,13630,13630,13630,13630,0
20230718,184600,1126403890,13630,13630,13630,13630,0
20230718,184500,1126403890,13630,13630,13630,13630,0
20230718,184400,1126403890,13630,13630,13630,13630,0
20230718,184300,1126403890,13630,13630,13630,13630,0
20230718,184200,1126403890,13630,13630,13630,13630,0
20230718,184100,1126403890,13630,13630,13630,13630,0
20230718,184000,1126403890,13630,13630,13630,13630,0
20230718,183900,1126403890,13630,13630,13630,13630,0
20230718,183800,1126403890,13630,13630,13630,13630,0
20230718,183700,1126403890,13630,13630,13630,13630,0
20230718,183600,1126403890,13630,13630,13630,13630,0
20230718,183500,1126403890,13630,13630,13630,13630,0
20230718,183400,1126403890,13630,13630,13630,13630,0
20230718,183300,1126403890,13630,13630,13630,13630,0
20230718,183200,1126403890,13630,13630,13630,13630,0
20230718,183100,1126403890,13630,13630,13630,13630,0
20230718,183000,1126403890,13630,13630,13630,13630,0
20230718,182900,1126403890,13630,13630,13630,13630,0
20230718,182800,1126403890,13630,13630,13630,13630,3147
20230718,182700,1126403890,13630,13630,13630,13630,0
20230718,182600,1126403890,13630,13630,13630,13630,0
20230718,182500,1126403890,13630,13630,13630,13630,0
20230718,182400,1126403890,13630,13630,13630,13630,0
20230718,182300,1126403890,13630,13630,13630,13630,0
20230718,182200,1126403890,13630,13630,13630,13630,0
20230718,182100,1126403890,13630,13630,13630,13630,0
20230718,182000,1126403890,13630,13630,13630,13630,0
20230718,181900,1126403890,13630,13630,13630,13630,0
20230718,181800,1126403890,13630,13630,13630,13630,0
20230718,181700,1126403890,13630,13630,13630,13630,0
20230718,181600,1126403890,13630,13630,13630,13630,0
20230718,181500,1126403890,13630,13630,13630,13630,0
20230718,181400,1126403890,13630,13630,13630,13630,0
20230718,181300,1126403890,13630,13630,13630,13630,0
20230718,181200,1126403890,13630,13630,13630,13630,0
20230718,181100,1126403890,13630,13630,13630,13630,0
20230718,181000,1126403890,13630,13630,13630,13630,0
20230718,180900,1126403890,13630,13630,13630,13630,0
20230718,180800,1126403890,13630,13630,13630,13630,0
20230718,180700,1126403890,13630,13630,13630,13630,0
20230718,180600,1126403890,13630,13630,13630,13630,0
20230718,180500,1126403890,13630,13630,13630,13630,0
20230718,180400,1126403890,13630,13630,13630,13630,0
20230718,180300,1126403890,13630,13630,13630,13630,0
20230718,180200,1126403890,13630,13630,13630,13630,0
20230718,180100,1126403890,13630,13630,13630,13630,0
20230718,180000,1126403890,13630,13630,13630,13630,0
20230718,175900,1126403890,13630,13630,13630,13630,0
20230718,175800,1126403890,13630,13630,13630,13630,3147
20230718,175700,1126403890,13630,13630,13630,13630,0
20230718,175600,1126403890,13630,13630,13630,13630,0
20230718,175500,1126403890,13630,13630,13630,13630,0
20230718,175400,1126403890,13630,13630,13630,13630,0
20230718,175300,1126403890,13630,13630,13630,13630,0
20230718,175200,1126403890,13630,13630,13630,13630,0
20230718,175100,1126403890,13630,13630,13630,13630,0
20230718,175000,1126403890,13630,13630,13630,13630,0
20230718,174900,1126403890,13630,13630,13630,13630,0
20230718,174800,1126403890,13630,13630,13630,13630,0
20230718,174700,1126403890,13630,13630,13630,13630,0
20230718,174600,1126403890,13630,13630,13630,13630,0
20230718,174500,1126403890,13630,13630,13630,13630,0
20230718,174400,1126403890,13630,13630,13630,13630,0
20230718,174300,1126403890,13630,13630,13630,13630,0
20230718,174200,1126403890,13630,13630,13630,13630,0
20230718,174100,1126403890,13630,13630,13630,13630,0
20230718,174000,1126403890,13630,13630,13630,13630,0
20230718,173900,1126403890,13630,13630,13630,13630,0
20230718,173800,1126403890,13630,13630,13630,13630,0
20230718,173700,1126403890,13630,13630,13630,13630,0
20230718,173600,1126403890,13630,13630,13630,13630,0
20230718,173500,1126403890,13630,13630,13630,13630,0
20230718,173400,1126403890,13630,13630,13630,13630,0
20230718,173300,1126403890,13630,13630,13630,13630,0
20230718,173200,1126403890,13630,13630,13630,13630,0
20230718,173100,1126403890,13630,13630,13630,13630,0
20230718,173000,1126403890,13630,13630,13630,13630,0
20230718,172900,1126403890,13630,13630,13630,13630,0
20230718,172800,1126403890,13630,13630,13630,13630,3147
20230718,172700,1126403890,13630,13630,13630,13630,0
20230718,172600,1126403890,13630,13630,13630,13630,0
20230718,172500,1126403890,13630,13630,13630,13630,0
20230718,172400,1126403890,13630,13630,13630,13630,0
20230718,172300,1126403890,13630,13630,13630,13630,0
20230718,172200,1126403890,13630,13630,13630,13630,0
20230718,172100,1126403890,13630,13630,13630,13630,0
20230718,172000,1126403890,13630,13630,13630,13630,0
20230718,171900,1126403890,13630,13630,13630,13630,0
20230718,171800,1126403890,13630,13630,13630,13630,0
20230718,171700,1126403890,13630,13630,13630,13630,0
20230718,171600,1126403890,13630,13630,13630,13630,0
20230718,171500,1126403890,13630,13630,13630,13630,0
20230718,171400,1126403890,13630,13630,13630,13630,0
20230718,171300,1126403890,13630,13630,13630,13630,0
20230718,171200,1126403890,13630,13630,13630,13630,0
20230718,171100,1126403890,13630,13630,13630,13630,0
20230718,171000,1126403890,13630,13630,13630,13630,0
20230718,170900,1126403890,13630,13630,13630,13630,0
20230718,170800,1126403890,13630,13630,13630,13630,0
20230718,170700,1126403890,13630,13630,13630,13630,0
20230718,170600,1126403890,13630,13630,13630,13630,0
20230718,170500,1126403890,13630,13630,13630,13630,0
20230718,170400,1126403890,13630,13630,13630,13630,0
20230718,170300,1126403890,13630,13630,13630,13630,0
20230718,170200,1126403890,13630,13630,13630,13630,0
20230718,170100,1126403890,13630,13630,13630,13630,0
20230718,170000,1126403890,13630,13630,13630,13630,0
20230718,165900,1126403890,13630,13630,13630,13630,0
20230718,165800,1126403890,13630,13630,13630,13630,3147
20230718,165700,1126403890,13630,13630,13630,13630,0
20230718,165600,1126403890,13630,13630,13630,13630,0
20230718,165500,1126403890,13630,13630,13630,13630,0
20230718,165400,1126403890,13630,13630,13630,13630,0
20230718,165300,1126403890,13630,13630,13630,13630,0
20230718,165200,1126403890,13630,13630,13630,13630,0
20230718,165100,1126403890,13630,13630,13630,13630,0
20230718,165000,1126403890,13630,13630,13630,13630,0
20230718,164900,1126403890,13630,13630,13630,13630,0
20230718,164800,1126403890,13630,13630,13630,13630,0
20230718,164700,1126403890,13630,13630,13630,13630,0
20230718,164600,1126403890,13630,13630,13630,13630,0
20230718,164500,1126403890,13630,13630,13630,13630,0
20230718,164400,1126403890,13630,13630,13630,13630,0
20230718,164300,1126403890,13630,13630,13630,13630,0
20230718,164200,1126403890,13630,13630,13630,13630,0
20230718,164100,1126403890,13630,13630,13630,13630,0
20230718,164000,1126403890,13630,13630,13630,13630,0
20230718,163900,1126403890,13630,13630,13630,13630,0
20230718,163800,1126403890,13630,13630,13630,13630,0
20230718,163700,1126403890,13630,13630,13630,13630,0
20230718,163600,1126403890,13630,13630,13630,13630,0
20230718,163500,1126403890,13630,13630,13630,13630,0
20230718,163400,1126403890,13630,13630,13630,13630,0
20230718,163300,1126403890,13630,13630,13630,13630,0
20230718,163200,1126403890,13630,13630,13630,13630,0
20230718,163100,1126403890,13630,13630,13630,13630,0
20230718,163000,1126403890,13630,13630,13630,13630,0
20230718,162900,1126403890,13630,13630,13630,13630,0
20230718,162800,1126403890,13630,13630,13630,13630,3147
20230718,162700,1126403890,13630,13630,13630,13630,0
20230718,162600,1126403890,13630,13630,13630,13630,0
20230718,162500,1126403890,13630,13630,13630,13630,0
20230718,162400,1126403890,13630,13630,13630,13630,0
20230718,162300,1126403890,13630,13630,13630,13630,0
20230718,162200,1126403890,13630,13630,13630,13630,0
20230718,162100,1126403890,13630,13630,13630,13630,0
20230718,162000,1126403890,13630,13630,13630,13630,0
20230718,161900,1126403890,13630,13630,13630,13630,0
20230718,161800,1126403890,13630,13630,13630,13630,0
20230718,161700,1126403890,13630,13630,13630,13630,0
20230718,161600,1126403890,13630,13630,13630,13630,0
20230718,161500,1126403890,13630,13630,13630,13630,0
20230718,161400,1126403890,13630,13630,13630,13630,0
20230718,161300,1126403890,13630,13630,13630,13630,0
20230718,161200,1126403890,13630,13630,13630,13630,0
20230718,161100,1126403890,13630,13630,13630,13630,0
20230718,161000,1126403890,13630,13630,13630,13630,0
20230718,160900,1126403890,13630,13630,13630,13630,0
20230718,160800,1126403890,13630,13630,13630,13630,0
20230718,160700,1126403890,13630,13630,13630,13630,0
20230718,160600,1126403890,13630,13630,13630,13630,0
20230718,160500,1126403890,13630,13630,13630,13630,0
20230718,160400,1126403890,13630,13630,13630,13630,0
20230718,160300,1126403890,13630,13630,13630,13630,0
20230718,160200,1126403890,13630,13630,13630,13630,0
20230718,160100,1126403890,13630,13630,13630,13630,0
20230718,160000,1126403890,13630,13630,13630,13630,0
20230718,155900,1126403890,13630,13630,13630,13630,0
20230718,155800,1126403890,13630,13630,13630,13630,3147
20230718,155700,1126403890,13630,13630,13630,13630,0
20230718,155600,1126403890,13630,13630,13630,13630,0
20230718,155500,1126403890,13630,13630,13630,13630,0
20230718,155400,1126403890,13630,13630,13630,13630,0
20230718,155300,1126403890,13630,13630,13630,13630,0
20230718,155200,1126403890,13630,13630,13630,13630,0
20230718,155100,1126403890,13630,13630,13630,13630,0
20230718,155000,1126403890,13630,13630,13630,13630,0
20230718,154900,1126403890,13630,13630,13630,13630,0
20230718,154800,1126403890,13630,13630,13630,13630,0
20230718,154700,1126403890,13630,13630,13630,13630,0
20230718,154600,1126403890,13630,13630,13630,13630,0
20230718,154500,1126403890,13630,13630,13630,13630,0
20230718,154400,1126403890,13630,13630,13630,13630,0
20230718,154300,1126403890,13630,13630,13630,13630,0
20230718,154200,1126403890,13630,13630,13630,13630,0
20230718,154100,1126403890,13630,13630,13630,13630,0
20230718,154000,1126403890,13630,13630,13630,13630,0
20230718,153900,1126403890,13630,13630,13630,13630,0
20230718,153800,1126403890,13630,13630,13630,13630,0
20230718,153700,1126403890,13630,13630,13630,13630,0
20230718,153600,1126403890,13630,13630,13630,13630,0
20230718,153500,1126403890,13630,13630,13630,13630,0
20230718,153400,1126403890,13630,13630,13630,13630,0
20230718,153300,1126403890,13630,13630,13630,13630,0
20230718,153200,1126403890,13630,13630,13630,13630,0
20230718,153100,1126403890,13630,13630,13630,13630,0
20230718,153000,1126403890,13630,13630,13630,13630,3147
20230718,152900,1083510280,13520,13520,13520,13520,0
20230718,152800,1083510280,13520,13520,13520,13520,0
20230718,152700,1083510280,13520,13520,13520,13520,0
20230718,152600,1083510280,13520,13520,13520,13520,0
20230718,152500,1083510280,13520,13520,13520,13520,0
20230718,152400,1083510280,13520,13520,13520,13520,0
20230718,152300,1083510280,13520,13520,13520,13520,0
20230718,152200,1083510280,13520,13520,13520,13520,0
20230718,152100,1083510280,13520,13520,13520,13520,0
20230718,152000,1083510280,13520,13520,13520,13520,0
20230718,151900,1083510280,13520,13600,13610,13520,144
20230718,151800,1081554250,13520,13580,13610,13520,917
20230718,151700,1069091430,13580,13580,13580,13580,2
20230718,151600,1069064270,13550,13550,13550,13550,70
20230718,151500,1068115770,13550,13550,13550,13540,108
20230718,151400,1066653430,13540,13530,13550,13530,183
20230718,151300,1064176370,13540,13530,13540,13530,7
20230718,151200,1064081600,13540,13540,13550,13540,216
20230718,151100,1061156950,13530,13530,13530,13530,27
20230718,151000,1060791640,13540,13500,13540,13500,2
20230718,150900,1060764600,13550,13560,13560,13550,4
20230718,150800,1060710390,13510,13520,13520,13510,1233
20230718,150700,1044052030,13510,13510,13510,13510,0
20230718,150600,1044052030,13510,13510,13510,13510,0
20230718,150500,1044052030,13510,13500,13510,13490,3247
20230718,150400,1000217130,13500,13500,13500,13490,84
20230718,150300,999083140,13500,13500,13500,13500,123
20230718,150200,997422640,13500,13500,13500,13500,27
20230718,150100,997058140,13500,13490,13500,13490,370
20230718,150000,992063300,13500,13540,13540,13490,1265
20230718,145900,974980370,13540,13540,13540,13540,10
20230718,145800,974844970,13540,13540,13540,13540,45
20230718,145700,974235670,13550,13530,13550,13530,13
20230718,145600,974059650,13520,13520,13520,13520,1094
20230718,145500,959268770,13520,13520,13520,13520,358
20230718,145400,954428610,13520,13520,13540,13520,2059
20230718,145300,926589690,13520,13570,13570,13510,1714
20230718,145200,903398590,13560,13560,13560,13560,4
20230718,145100,903344350,13560,13560,13560,13560,0
20230718,145000,903344350,13560,13550,13560,13550,143
20230718,144900,901405540,13560,13560,13560,13560,121
20230718,144800,899764780,13560,13570,13570,13550,195
20230718,144700,897121490,13570,13570,13570,13550,49
20230718,144600,896457410,13570,13570,13570,13560,32
20230718,144500,896023270,13570,13570,13570,13570,1
20230718,144400,896009700,13570,13570,13570,13570,6
20230718,144300,895928280,13570,13570,13570,13570,12
20230718,144200,895765440,13570,13570,13570,13570,11
20230718,144100,895616170,13570,13570,13570,13570,30
20230718,144000,895209070,13560,13560,13560,13560,257
20230718,143900,891724150,13560,13560,13560,13560,22
20230718,143800,891425830,13560,13560,13560,13560,52
20230718,143700,890720710,13560,13560,13560,13560,23
20230718,143600,890408830,13530,13530,13530,13530,0
20230718,143500,890408830,13530,13530,13530,13530,1358
20230718,143400,872035090,13520,13580,13580,13520,1004
20230718,143300,858456510,13570,13560,13580,13560,503
20230718,143200,851630950,13500,13580,13590,13500,9013
20230718,143100,729845530,13590,13580,13590,13570,13
20230718,143000,729669090,13590,13580,13590,13580,33
20230718,142900,729220940,13590,13580,13590,13580,33
20230718,142800,728772770,13590,13590,13590,13590,10
20230718,142700,728636870,13600,13600,13600,13590,13
20230718,142600,728460080,13600,13600,13600,13600,51
20230718,142500,727766480,13600,13580,13600,13580,16
20230718,142400,727549150,13580,13650,13650,13580,348
20230718,142300,722816090,13660,13650,13660,13650,2
20230718,142200,722788780,13660,13650,13660,13640,9
20230718,142100,722665930,13650,13650,13650,13650,22
20230718,142000,722365630,13650,13650,13650,13650,0
20230718,141900,722365630,13650,13640,13650,13610,10
20230718,141800,722229300,13650,13650,13650,13650,6
20230718,141700,722147400,13650,13650,13650,13650,7
20230718,141600,722051850,13650,13650,13650,13650,0
20230718,141500,722051850,13650,13650,13650,13650,0
20230718,141400,722051850,13650,13650,13650,13650,2
20230718,141300,722024550,13650,13650,13650,13650,64
20230718,141200,721150950,13610,13610,13610,13610,7
20230718,141100,721055680,13610,13610,13610,13610,16
20230718,141000,720837920,13610,13610,13610,13610,1
20230718,140900,720824310,13610,13600,13610,13570,201
20230718,140800,718095090,13610,13610,13610,13580,61
20230718,140700,717265700,13600,13600,13600,13600,22
20230718,140600,716966500,13610,13610,13610,13610,12
20230718,140500,716803180,13610,13610,13610,13610,10
20230718,140400,716667080,13600,13600,13600,13600,10
20230718,140300,716531080,13580,13590,13590,13580,12
20230718,140200,716368110,13600,13580,13600,13580,16
20230718,140100,716150750,13600,13640,13650,13590,2117
20230718,140000,687360050,13600,13650,13650,13600,7001
20230718,135900,592142980,13650,13650,13650,13650,200
20230718,135800,589412980,13650,13650,13650,13650,1
20230718,135700,589399330,13650,13650,13650,13650,10
20230718,135600,589262830,13650,13650,13650,13650,0
20230718,135500,589262830,13650,13650,13650,13650,4
20230718,135400,589208230,13650,13650,13650,13650,7
20230718,135300,589112680,13650,13650,13650,13650,14
20230718,135200,588921580,13650,13650,13650,13650,1
20230718,135100,588907930,13650,13650,13650,13650,0
20230718,135000,588907930,13650,13630,13650,13630,1120
20230718,134900,573623840,13630,13640,13640,13630,3
20230718,134800,573582930,13640,13640,13640,13640,32
20230718,134700,573146450,13650,13650,13650,13650,50
20230718,134600,572463950,13650,13660,13670,13650,28
20230718,134500,572081330,13670,13670,13670,13670,23
20230718,134400,571766920,13670,13670,13670,13670,21
20230718,134300,571479850,13670,13660,13670,13660,11
20230718,134200,571329540,13660,13680,13680,13630,144
20230718,134100,569366390,13690,13690,13690,13690,4
20230718,134000,569311630,13700,13700,13700,13700,49
20230718,133900,568640330,13700,13700,13700,13700,1
20230718,133800,568626630,13650,13690,13690,13650,5209
20230718,133700,497520370,13690,13690,13690,13690,2
20230718,133600,497492990,13690,13690,13700,13690,6
20230718,133500,497410840,13700,13690,13710,13690,14
20230718,133400,497219130,13690,13670,13690,13670,362
20230718,133300,492267020,13660,13620,13660,13520,1051
20230718,133200,477988370,13620,13730,13730,13620,416
20230718,133100,472299080,13720,13720,13720,13720,100
20230718,133000,470927080,13710,13710,13710,13710,297
20230718,132900,466855210,13700,13670,13700,13670,685
20230718,132800,457479260,13670,13670,13670,13670,6
20230718,132700,457397240,13670,13670,13670,13670,7
20230718,132600,457301550,13670,13670,13670,13670,6
20230718,132500,457219530,13510,13710,13710,13510,2968
20230718,132400,416859700,13720,13710,13720,13710,552
20230718,132300,409289260,13700,13700,13700,13700,279
20230718,132200,405466960,13700,13700,13700,13700,107
20230718,132100,404001060,13680,13640,13680,13600,6478
20230718,132000,315824090,13600,13700,13700,13600,3649
20230718,131900,266008480,13710,13710,13710,13710,968
20230718,131800,252737200,13720,13720,13720,13720,0
20230718,131700,252737200,13720,13710,13720,13710,788
20230718,131600,241929780,13720,13720,13720,13720,0
20230718,131500,241929780,13720,13720,13720,13720,101
20230718,131400,240544060,13720,13720,13720,13720,2
20230718,131300,240516620,13710,13700,13710,13700,194
20230718,131200,237857330,13710,13710,13710,13710,14
20230718,131100,237665390,13710,13710,13720,13700,123
20230718,131000,235979850,13720,13720,13720,13720,1
20230718,130900,235966130,13720,13720,13720,13720,7
20230718,130800,235870090,13720,13720,13720,13720,5
20230718,130700,235801490,13720,13730,13730,13720,6
20230718,130600,235719160,13700,13740,13740,13700,124
20230718,130500,234020260,13740,13740,13740,13740,0
20230718,130400,234020260,13740,13730,13740,13700,5
20230718,130300,233951660,13740,13740,13740,13740,0
20230718,130200,233951660,13740,13740,13740,13700,28
20230718,130100,233567120,13740,13740,13740,13740,54
20230718,130000,232825160,13740,13740,13740,13740,51
20230718,125900,232124420,13740,13780,13780,13700,6048
20230718,125800,149178140,13790,13790,13790,13790,1
20230718,125700,149164350,13790,13780,13790,13760,11
20230718,125600,149012930,13790,13780,13790,13760,11
20230718,125500,148861470,13790,13790,13790,13790,0
20230718,125400,148861470,13790,13790,13790,13790,0
20230718,125300,148861470,13790,13790,13790,13790,0
20230718,125200,148861470,13790,13790,13790,13790,0
20230718,125100,148861470,13790,13790,13790,13790,0
20230718,125000,148861470,13790,13790,13790,13790,0
20230718,124900,148861470,13790,13790,13790,13790,1
20230718,124800,148847680,13790,13790,13790,13790,15
20230718,124700,148640830,13790,13750,13790,13750,101
20230718,124600,147252040,13750,13750,13750,13750,10
20230718,124500,147114540,13750,13780,13780,13750,100
20230718,124400,145739460,13790,13750,13790,13750,16
20230718,124300,145519140,13790,13750,13790,13750,160
20230718,124200,143315940,13750,13760,13760,13750,11
20230718,124100,143164670,13760,13760,13760,13760,0
20230718,124000,143164670,13760,13780,13780,13760,11
20230718,123900,143013280,13790,13790,13790,13790,0
20230718,123800,143013280,13790,13790,13790,13790,0
20230718,123700,143013280,13790,13790,13790,13790,1
20230718,123600,142999490,13790,13790,13790,13790,0
20230718,123500,142999490,13790,13790,13790,13790,0
20230718,123400,142999490,13790,13790,13790,13790,0
20230718,123300,142999490,13790,13790,13790,13790,0
20230718,123200,142999490,13790,13790,13790,13790,10
20230718,123100,142861590,13790,13790,13790,13790,0
20230718,123000,142861590,13790,13790,13790,13770,11
20230718,122900,142709960,13770,13790,13790,13770,22
20230718,122800,142406740,13770,13780,13790,13770,20
20230718,122700,142131090,13790,13780,13790,13770,16
20230718,122600,141910550,13790,13790,13790,13790,1
20230718,122500,141896760,13750,13750,13750,13750,0
20230718,122400,141896760,13750,13770,13770,13750,11
20230718,122300,141745470,13810,13810,13810,13810,0
20230718,122200,141745470,13810,13810,13810,13810,0
20230718,122100,141745470,13810,13810,13810,13810,0
20230718,122000,141745470,13810,13780,13810,13780,110
20230718,121900,140228020,13780,13800,13800,13780,1483
20230718,121800,119791760,13800,13800,13800,13800,0
20230718,121700,119791760,13800,13800,13800,13800,0
20230718,121600,119791760,13800,13800,13800,13800,0
20230718,121500,119791760,13800,13800,13800,13800,1
20230718,121400,119777960,13800,13800,13800,13800,0
20230718,121300,119777960,13800,13800,13800,13800,5
20230718,121200,119708960,13800,13800,13800,13800,1
20230718,121100,119695160,13740,13800,13800,13740,87
20230718,121000,118496760,13750,13800,13800,13750,175
20230718,120900,116086080,13750,13760,13800,13750,180
20230718,120800,113606650,13770,13770,13770,13750,92
20230718,120700,112340670,13750,13770,13770,13750,80
20230718,120600,111239860,13770,13770,13770,13770,0
20230718,120500,111239860,13770,13770,13770,13770,150
20230718,120400,109174360,13770,13770,13770,13770,0
20230718,120300,109174360,13770,13750,13770,13750,12
20230718,120200,109009340,13770,13770,13770,13770,1
20230718,120100,108995570,13750,13750,13750,13750,0
20230718,120000,108995570,13750,13750,13750,13750,0
20230718,115900,108995570,13750,13750,13750,13750,11
20230718,115800,108844320,13750,13750,13750,13750,11
20230718,115700,108693070,13750,13750,13750,13750,0
20230718,115600,108693070,13750,13760,13760,13750,11
20230718,115500,108541810,13770,13760,13770,13750,11
20230718,115400,108390530,13770,13760,13770,13750,11
20230718,115300,108239250,13770,13770,13770,13750,15
20230718,115200,108032900,13760,13770,13770,13760,110
20230718,115100,106518300,13770,13770,13770,13770,1
20230718,115000,106504530,13760,13760,13770,13760,213
20230718,114900,103573640,13770,13770,13770,13770,50
20230718,114800,102885140,13770,13770,13770,13770,0
20230718,114700,102885140,13770,13770,13770,13770,1
20230718,114600,102871370,13770,13770,13770,13770,0
20230718,114500,102871370,13770,13770,13770,13770,2
20230718,114400,102843830,13770,13770,13770,13770,0
20230718,114300,102843830,13770,13770,13770,13770,0
20230718,114200,102843830,13770,13770,13770,13770,0
20230718,114100,102843830,13770,13770,13770,13770,0
20230718,114000,102843830,13770,13770,13770,13770,0
20230718,113900,102843830,13770,13770,13770,13770,1
20230718,113800,102830060,13770,13770,13770,13770,0
20230718,113700,102830060,13770,13760,13770,13750,75
20230718,113600,101798760,13760,13760,13760,13760,1
20230718,113500,101785000,13770,13770,13770,13770,7
20230718,113400,101688610,13770,13770,13770,13770,0
20230718,113300,101688610,13770,13770,13770,13770,0
20230718,113200,101688610,13770,13770,13770,13770,0
20230718,113100,101688610,13770,13770,13770,13770,0
20230718,113000,101688610,13770,13770,13770,13770,0
20230718,112900,101688610,13770,13770,13770,13770,0
20230718,112800,101688610,13770,13770,13770,13770,0
20230718,112700,101688610,13770,13760,13770,13760,60
20230718,112600,100862510,13760,13750,13760,13750,178
20230718,112500,98415000,13750,13740,13750,13740,13
20230718,112400,98236370,13750,13750,13750,13740,13
20230718,112300,98057730,13740,13750,13750,13740,112
20230718,112200,96517850,13750,13750,13750,13740,25
20230718,112100,96174140,13750,13740,13750,13740,16
20230718,112000,95954250,13750,13740,13750,13740,12
20230718,111900,95789360,13750,13750,13750,13750,0
20230718,111800,95789360,13750,13740,13750,13740,12
20230718,111700,95624460,13750,13750,13750,13740,152
20230718,111600,93535660,13750,13760,13760,13750,11
20230718,111500,93384400,13770,13770,13770,13770,0
20230718,111400,93384400,13770,13770,13770,13770,1
20230718,111300,93370630,13750,13760,13760,13750,10
20230718,111200,93233110,13770,13770,13770,13770,0
20230718,111100,93233110,13770,13770,13770,13770,2
20230718,111000,93205570,13770,13770,13770,13770,0
20230718,110900,93205570,13770,13760,13770,13750,13
20230718,110800,93026790,13770,13770,13770,13770,0
20230718,110700,93026790,13770,13770,13770,13770,0
20230718,110600,93026790,13770,13760,13770,13750,12
20230718,110500,92861760,13770,13770,13770,13770,0
20230718,110400,92861760,13770,13740,13770,13740,106
20230718,110300,91405290,13740,13770,13770,13740,11
20230718,110200,91254080,13770,13770,13770,13770,0
20230718,110100,91254080,13770,13760,13770,13750,11
20230718,110000,91102800,13770,13770,13770,13770,0
20230718,105900,91102800,13770,13770,13770,13770,0
20230718,105800,91102800,13770,13760,13770,13740,12
20230718,105700,90937770,13770,13770,13770,13770,0
20230718,105600,90937770,13770,13770,13770,13770,6
20230718,105500,90855150,13770,13740,13770,13740,14
20230718,105400,90662700,13740,13740,13740,13740,0
20230718,105300,90662700,13740,13740,13740,13740,11
20230718,105200,90511560,13740,13740,13740,13740,0
20230718,105100,90511560,13740,13740,13740,13740,0
20230718,105000,90511560,13740,13740,13740,13740,11
20230718,104900,90360420,13740,13740,13740,13740,0
20230718,104800,90360420,13740,13760,13760,13740,12
20230718,104700,90195510,13770,13770,13770,13770,0
20230718,104600,90195510,13770,13770,13770,13740,22
20230718,104500,89892840,13770,13770,13770,13770,1
20230718,104400,89879070,13750,13760,13760,13750,208
20230718,104300,87018770,13770,13780,13780,13760,148
20230718,104200,84982130,13780,13780,13780,13780,12
20230718,104100,84816770,13760,13780,13780,13760,12
20230718,104000,84651630,13760,13780,13780,13760,3084
20230718,103900,42156850,13780,13790,13790,13780,20
20230718,103800,41881080,13790,13790,13790,13790,261
20230718,103700,38281890,13790,13790,13790,13790,100
20230718,103600,36902890,13790,13790,13790,13790,0
20230718,103500,36902890,13790,13790,13790,13790,0
20230718,103400,36902890,13790,13790,13790,13790,0
20230718,103300,36902890,13790,13790,13790,13790,10
20230718,103200,36764990,13800,13800,13800,13800,0
20230718,103100,36764990,13800,13800,13800,13800,0
20230718,103000,36764990,13800,13800,13800,13800,5
20230718,102900,36695990,13800,13800,13800,13800,7
20230718,102800,36599390,13800,13800,13800,13800,0
20230718,102700,36599390,13800,13800,13800,13800,30
20230718,102600,36185390,13800,13800,13800,13800,0
20230718,102500,36185390,13800,13800,13800,13800,0
20230718,102400,36185390,13800,13800,13800,13800,0
20230718,102300,36185390,13800,13800,13800,13800,5
20230718,102200,36116390,13790,13790,13790,13790,0
20230718,102100,36116390,13790,13790,13790,13790,0
20230718,102000,36116390,13790,13790,13790,13790,0
20230718,101900,36116390,13790,13790,13790,13790,0
20230718,101800,36116390,13790,13790,13790,13790,0
20230718,101700,36116390,13790,13790,13790,13790,133
20230718,101600,34282320,13780,13780,13780,13780,0
20230718,101500,34282320,13780,13780,13780,13780,0
20230718,101400,34282320,13780,13780,13780,13780,0
20230718,101300,34282320,13780,13780,13780,13780,0
20230718,101200,34282320,13780,13780,13800,13780,121
20230718,101100,32614910,13780,13790,13790,13780,220
20230718,101000,29582350,13800,13800,13800,13800,10
20230718,100900,29444350,13800,13800,13800,13800,2
20230718,100800,29416750,13790,13790,13790,13790,10
20230718,100700,29278850,13790,13790,13790,13790,0
20230718,100600,29278850,13790,13790,13790,13790,10
20230718,100500,29140950,13790,13790,13790,13790,0
20230718,100400,29140950,13790,13790,13790,13790,99
20230718,100300,27775740,13790,13790,13790,13790,312
20230718,100200,23473260,13790,13790,13790,13790,0
20230718,100100,23473260,13790,13790,13790,13790,0
20230718,100000,23473260,13790,13790,13790,13790,11
20230718,095900,23321570,13790,13790,13790,13790,6
20230718,095800,23238830,13790,13800,13800,13790,14
20230718,095700,23045660,13780,13790,13790,13780,333
20230718,095600,18456910,13800,13800,13800,13800,15
20230718,095500,18249910,13800,13800,13800,13800,0
20230718,095400,18249910,13800,13800,13800,13800,1
20230718,095300,18236110,13800,13800,13800,13800,50
20230718,095200,17546110,13780,13780,13780,13780,0
20230718,095100,17546110,13780,13780,13780,13780,0
20230718,095000,17546110,13780,13790,13790,13780,10
20230718,094900,17408290,13800,13800,13800,13800,0
20230718,094800,17408290,13800,13800,13800,13800,5
20230718,094700,17339290,13800,13800,13800,13800,0
20230718,094600,17339290,13800,13800,13800,13800,4
20230718,094500,17284090,13780,13780,13780,13780,0
20230718,094400,17284090,13780,13780,13780,13780,11
20230718,094300,17132510,13780,13780,13780,13780,100
20230718,094200,15754510,13800,13800,13800,13800,0
20230718,094100,15754510,13800,13800,13800,13800,0
20230718,094000,15754510,13800,13800,13800,13800,0
20230718,093900,15754510,13800,13800,13800,13800,1
20230718,093800,15740710,13780,13780,13780,13780,0
20230718,093700,15740710,13780,13780,13780,13780,17
20230718,093600,15506450,13780,13780,13780,13780,109
20230718,093500,14004430,13790,13790,13790,13790,56
20230718,093400,13232190,13800,13800,13800,13800,0
20230718,093300,13232190,13800,13800,13800,13800,1
20230718,093200,13218390,13800,13800,13800,13800,0
20230718,093100,13218390,13800,13800,13800,13800,0
20230718,093000,13218390,13800,13790,13800,13790,19
20230718,092900,12956290,13800,13800,13800,13800,0
20230718,092800,12956290,13800,13790,13800,13790,62
20230718,092700,12101290,13800,13800,13800,13800,0
20230718,092600,12101290,13800,13800,13800,13800,0
20230718,092500,12101290,13800,13800,13800,13800,0
20230718,092400,12101290,13800,13800,13800,13800,0
20230718,092300,12101290,13800,13800,13800,13800,5
20230718,092200,12032290,13790,13800,13800,13790,11
20230718,092100,11880590,13790,13790,13790,13790,20
20230718,092000,11604790,13790,13790,13790,13790,47
20230718,091900,10956660,13800,13800,13800,13800,20
20230718,091800,10680660,13780,13780,13780,13780,0
20230718,091700,10680660,13780,13780,13780,13780,0
20230718,091600,10680660,13780,13780,13780,13780,0
20230718,091500,10680660,13780,13780,13780,13780,6
20230718,091400,10597980,13780,13790,13790,13780,360
20230718,091300,5636970,13800,13800,13800,13800,1
20230718,091200,5623170,13800,13800,13800,13800,0
20230718,091100,5623170,13800,13800,13800,13800,0
20230718,091000,5623170,13800,13820,13820,13800,6
20230718,090900,5540350,13780,13780,13780,13780,0
20230718,090800,5540350,13780,13780,13780,13780,0
20230718,090700,5540350,13780,13780,13780,13780,0
20230718,090600,5540350,13780,13780,13780,13780,0
20230718,090500,5540350,13780,13780,13780,13780,0
20230718,090400,5540350,13780,13780,13780,13780,0
20230718,090300,5540350,13780,13850,13850,13780,301
20230718,090200,1385000,13850,13850,13850,13850,0
20230718,090100,1385000,13850,13850,13850,13850,0
20230718,090000,1385000,13850,13850,13850,13850,100