KissMeData/019540/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,190100,635461545,4435,4435,4435,4435,126
20230718,190000,635461545,4435,4435,4435,4435,0
20230718,185900,635461545,4435,4435,4435,4435,0
20230718,185800,635461545,4435,4435,4435,4435,0
20230718,185700,635461545,4435,4435,4435,4435,0
20230718,185600,635461545,4435,4435,4435,4435,0
20230718,185500,635461545,4435,4435,4435,4435,0
20230718,185400,635461545,4435,4435,4435,4435,0
20230718,185300,635461545,4435,4435,4435,4435,0
20230718,185200,635461545,4435,4435,4435,4435,0
20230718,185100,635461545,4435,4435,4435,4435,0
20230718,185000,635461545,4435,4435,4435,4435,0
20230718,184900,635461545,4435,4435,4435,4435,0
20230718,184800,635461545,4435,4435,4435,4435,0
20230718,184700,635461545,4435,4435,4435,4435,0
20230718,184600,635461545,4435,4435,4435,4435,0
20230718,184500,635461545,4435,4435,4435,4435,0
20230718,184400,635461545,4435,4435,4435,4435,0
20230718,184300,635461545,4435,4435,4435,4435,0
20230718,184200,635461545,4435,4435,4435,4435,0
20230718,184100,635461545,4435,4435,4435,4435,0
20230718,184000,635461545,4435,4435,4435,4435,0
20230718,183900,635461545,4435,4435,4435,4435,0
20230718,183800,635461545,4435,4435,4435,4435,0
20230718,183700,635461545,4435,4435,4435,4435,0
20230718,183600,635461545,4435,4435,4435,4435,0
20230718,183500,635461545,4435,4435,4435,4435,0
20230718,183400,635461545,4435,4435,4435,4435,0
20230718,183300,635461545,4435,4435,4435,4435,0
20230718,183200,635461545,4435,4435,4435,4435,0
20230718,183100,635461545,4435,4435,4435,4435,126
20230718,183000,635461545,4435,4435,4435,4435,0
20230718,182900,635461545,4435,4435,4435,4435,0
20230718,182800,635461545,4435,4435,4435,4435,0
20230718,182700,635461545,4435,4435,4435,4435,0
20230718,182600,635461545,4435,4435,4435,4435,0
20230718,182500,635461545,4435,4435,4435,4435,0
20230718,182400,635461545,4435,4435,4435,4435,0
20230718,182300,635461545,4435,4435,4435,4435,0
20230718,182200,635461545,4435,4435,4435,4435,0
20230718,182100,635461545,4435,4435,4435,4435,0
20230718,182000,635461545,4435,4435,4435,4435,0
20230718,181900,635461545,4435,4435,4435,4435,0
20230718,181800,635461545,4435,4435,4435,4435,0
20230718,181700,635461545,4435,4435,4435,4435,0
20230718,181600,635461545,4435,4435,4435,4435,0
20230718,181500,635461545,4435,4435,4435,4435,0
20230718,181400,635461545,4435,4435,4435,4435,0
20230718,181300,635461545,4435,4435,4435,4435,0
20230718,181200,635461545,4435,4435,4435,4435,0
20230718,181100,635461545,4435,4435,4435,4435,0
20230718,181000,635461545,4435,4435,4435,4435,0
20230718,180900,635461545,4435,4435,4435,4435,0
20230718,180800,635461545,4435,4435,4435,4435,0
20230718,180700,635461545,4435,4435,4435,4435,0
20230718,180600,635461545,4435,4435,4435,4435,0
20230718,180500,635461545,4435,4435,4435,4435,0
20230718,180400,635461545,4435,4435,4435,4435,0
20230718,180300,635461545,4435,4435,4435,4435,0
20230718,180200,635461545,4435,4435,4435,4435,0
20230718,180100,635461545,4435,4435,4435,4435,126
20230718,180000,635461545,4435,4435,4435,4435,0
20230718,175900,635461545,4435,4435,4435,4435,0
20230718,175800,635461545,4435,4435,4435,4435,0
20230718,175700,635461545,4435,4435,4435,4435,0
20230718,175600,635461545,4435,4435,4435,4435,0
20230718,175500,635461545,4435,4435,4435,4435,0
20230718,175400,635461545,4435,4435,4435,4435,0
20230718,175300,635461545,4435,4435,4435,4435,0
20230718,175200,635461545,4435,4435,4435,4435,0
20230718,175100,635461545,4435,4435,4435,4435,0
20230718,175000,635461545,4435,4435,4435,4435,0
20230718,174900,635461545,4435,4435,4435,4435,0
20230718,174800,635461545,4435,4435,4435,4435,0
20230718,174700,635461545,4435,4435,4435,4435,0
20230718,174600,635461545,4435,4435,4435,4435,0
20230718,174500,635461545,4435,4435,4435,4435,0
20230718,174400,635461545,4435,4435,4435,4435,0
20230718,174300,635461545,4435,4435,4435,4435,0
20230718,174200,635461545,4435,4435,4435,4435,0
20230718,174100,635461545,4435,4435,4435,4435,0
20230718,174000,635461545,4435,4435,4435,4435,0
20230718,173900,635461545,4435,4435,4435,4435,0
20230718,173800,635461545,4435,4435,4435,4435,0
20230718,173700,635461545,4435,4435,4435,4435,0
20230718,173600,635461545,4435,4435,4435,4435,0
20230718,173500,635461545,4435,4435,4435,4435,0
20230718,173400,635461545,4435,4435,4435,4435,0
20230718,173300,635461545,4435,4435,4435,4435,0
20230718,173200,635461545,4435,4435,4435,4435,0
20230718,173100,635461545,4435,4435,4435,4435,126
20230718,173000,635461545,4435,4435,4435,4435,0
20230718,172900,635461545,4435,4435,4435,4435,0
20230718,172800,635461545,4435,4435,4435,4435,0
20230718,172700,635461545,4435,4435,4435,4435,0
20230718,172600,635461545,4435,4435,4435,4435,0
20230718,172500,635461545,4435,4435,4435,4435,0
20230718,172400,635461545,4435,4435,4435,4435,0
20230718,172300,635461545,4435,4435,4435,4435,0
20230718,172200,635461545,4435,4435,4435,4435,0
20230718,172100,635461545,4435,4435,4435,4435,0
20230718,172000,635461545,4435,4435,4435,4435,0
20230718,171900,635461545,4435,4435,4435,4435,0
20230718,171800,635461545,4435,4435,4435,4435,0
20230718,171700,635461545,4435,4435,4435,4435,0
20230718,171600,635461545,4435,4435,4435,4435,0
20230718,171500,635461545,4435,4435,4435,4435,0
20230718,171400,635461545,4435,4435,4435,4435,0
20230718,171300,635461545,4435,4435,4435,4435,0
20230718,171200,635461545,4435,4435,4435,4435,0
20230718,171100,635461545,4435,4435,4435,4435,0
20230718,171000,635461545,4435,4435,4435,4435,0
20230718,170900,635461545,4435,4435,4435,4435,0
20230718,170800,635461545,4435,4435,4435,4435,0
20230718,170700,635461545,4435,4435,4435,4435,0
20230718,170600,635461545,4435,4435,4435,4435,0
20230718,170500,635461545,4435,4435,4435,4435,0
20230718,170400,635461545,4435,4435,4435,4435,0
20230718,170300,635461545,4435,4435,4435,4435,0
20230718,170200,635461545,4435,4435,4435,4435,0
20230718,170100,635461545,4435,4435,4435,4435,126
20230718,170000,635461545,4435,4435,4435,4435,0
20230718,165900,635461545,4435,4435,4435,4435,0
20230718,165800,635461545,4435,4435,4435,4435,0
20230718,165700,635461545,4435,4435,4435,4435,0
20230718,165600,635461545,4435,4435,4435,4435,0
20230718,165500,635461545,4435,4435,4435,4435,0
20230718,165400,635461545,4435,4435,4435,4435,0
20230718,165300,635461545,4435,4435,4435,4435,0
20230718,165200,635461545,4435,4435,4435,4435,0
20230718,165100,635461545,4435,4435,4435,4435,0
20230718,165000,635461545,4435,4435,4435,4435,0
20230718,164900,635461545,4435,4435,4435,4435,0
20230718,164800,635461545,4435,4435,4435,4435,0
20230718,164700,635461545,4435,4435,4435,4435,0
20230718,164600,635461545,4435,4435,4435,4435,0
20230718,164500,635461545,4435,4435,4435,4435,0
20230718,164400,635461545,4435,4435,4435,4435,0
20230718,164300,635461545,4435,4435,4435,4435,0
20230718,164200,635461545,4435,4435,4435,4435,0
20230718,164100,635461545,4435,4435,4435,4435,0
20230718,164000,635461545,4435,4435,4435,4435,0
20230718,163900,635461545,4435,4435,4435,4435,0
20230718,163800,635461545,4435,4435,4435,4435,0
20230718,163700,635461545,4435,4435,4435,4435,0
20230718,163600,635461545,4435,4435,4435,4435,0
20230718,163500,635461545,4435,4435,4435,4435,0
20230718,163400,635461545,4435,4435,4435,4435,0
20230718,163300,635461545,4435,4435,4435,4435,0
20230718,163200,635461545,4435,4435,4435,4435,0
20230718,163100,635461545,4435,4435,4435,4435,126
20230718,163000,635461545,4435,4435,4435,4435,0
20230718,162900,635461545,4435,4435,4435,4435,0
20230718,162800,635461545,4435,4435,4435,4435,0
20230718,162700,635461545,4435,4435,4435,4435,0
20230718,162600,635461545,4435,4435,4435,4435,0
20230718,162500,635461545,4435,4435,4435,4435,0
20230718,162400,635461545,4435,4435,4435,4435,0
20230718,162300,635461545,4435,4435,4435,4435,0
20230718,162200,635461545,4435,4435,4435,4435,0
20230718,162100,635461545,4435,4435,4435,4435,0
20230718,162000,635461545,4435,4435,4435,4435,0
20230718,161900,635461545,4435,4435,4435,4435,0
20230718,161800,635461545,4435,4435,4435,4435,0
20230718,161700,635461545,4435,4435,4435,4435,0
20230718,161600,635461545,4435,4435,4435,4435,0
20230718,161500,635461545,4435,4435,4435,4435,0
20230718,161400,635461545,4435,4435,4435,4435,0
20230718,161300,635461545,4435,4435,4435,4435,0
20230718,161200,635461545,4435,4435,4435,4435,0
20230718,161100,635461545,4435,4435,4435,4435,0
20230718,161000,635461545,4435,4435,4435,4435,0
20230718,160900,635461545,4435,4435,4435,4435,0
20230718,160800,635461545,4435,4435,4435,4435,0
20230718,160700,635461545,4435,4435,4435,4435,0
20230718,160600,635461545,4435,4435,4435,4435,0
20230718,160500,635461545,4435,4435,4435,4435,0
20230718,160400,635461545,4435,4435,4435,4435,0
20230718,160300,635461545,4435,4435,4435,4435,0
20230718,160200,635461545,4435,4435,4435,4435,0
20230718,160100,635461545,4435,4435,4435,4435,126
20230718,160000,635461545,4435,4435,4435,4435,0
20230718,155900,635461545,4435,4435,4435,4435,0
20230718,155800,635461545,4435,4435,4435,4435,0
20230718,155700,635461545,4435,4435,4435,4435,0
20230718,155600,635461545,4435,4435,4435,4435,0
20230718,155500,635461545,4435,4435,4435,4435,0
20230718,155400,635461545,4435,4435,4435,4435,0
20230718,155300,635461545,4435,4435,4435,4435,0
20230718,155200,635461545,4435,4435,4435,4435,0
20230718,155100,635461545,4435,4435,4435,4435,0
20230718,155000,635461545,4435,4435,4435,4435,0
20230718,154900,635461545,4435,4435,4435,4435,0
20230718,154800,635461545,4435,4435,4435,4435,0
20230718,154700,635461545,4435,4435,4435,4435,0
20230718,154600,635461545,4435,4435,4435,4435,0
20230718,154500,635461545,4435,4435,4435,4435,0
20230718,154400,635461545,4435,4435,4435,4435,0
20230718,154300,635461545,4435,4435,4435,4435,0
20230718,154200,635461545,4435,4435,4435,4435,0
20230718,154100,635461545,4435,4435,4435,4435,0
20230718,154000,635461545,4435,4435,4435,4435,0
20230718,153900,635461545,4435,4435,4435,4435,0
20230718,153800,635461545,4435,4435,4435,4435,0
20230718,153700,635461545,4435,4435,4435,4435,0
20230718,153600,635461545,4435,4435,4435,4435,0
20230718,153500,635461545,4435,4435,4435,4435,0
20230718,153400,635461545,4435,4435,4435,4435,0
20230718,153300,635461545,4435,4435,4435,4435,0
20230718,153200,635461545,4435,4435,4435,4435,0
20230718,153100,635461545,4435,4435,4435,4435,126
20230718,153000,635461545,4435,4435,4435,4435,126
20230718,152900,634902735,4435,4435,4435,4435,0
20230718,152800,634902735,4435,4435,4435,4435,0
20230718,152700,634902735,4435,4435,4435,4435,0
20230718,152600,634902735,4435,4435,4435,4435,0
20230718,152500,634902735,4435,4435,4435,4435,0
20230718,152400,634902735,4435,4435,4435,4435,0
20230718,152300,634902735,4435,4435,4435,4435,0
20230718,152200,634902735,4435,4435,4435,4435,0
20230718,152100,634902735,4435,4435,4435,4435,0
20230718,152000,634902735,4435,4435,4435,4435,0
20230718,151900,634902735,4435,4420,4435,4420,85
20230718,151800,634526985,4440,4440,4440,4440,5
20230718,151700,634504785,4440,4440,4440,4440,0
20230718,151600,634504785,4440,4440,4440,4440,20
20230718,151500,634415985,4440,4435,4440,4435,81
20230718,151400,634056645,4405,4405,4405,4405,0
20230718,151300,634056645,4405,4405,4405,4405,191
20230718,151200,633215290,4400,4400,4400,4400,0
20230718,151100,633215290,4400,4415,4415,4400,458
20230718,151000,631199945,4410,4410,4410,4410,64
20230718,150900,630917705,4410,4405,4410,4405,78
20230718,150800,630573975,4400,4400,4400,4400,10
20230718,150700,630529975,4395,4400,4400,4395,514
20230718,150600,628270595,4400,4400,4400,4400,145
20230718,150500,627632595,4395,4395,4395,4395,3
20230718,150400,627619410,4395,4395,4395,4395,11
20230718,150300,627571065,4395,4395,4395,4395,0
20230718,150200,627571065,4395,4395,4395,4395,0
20230718,150100,627571065,4395,4395,4395,4395,50
20230718,150000,627351315,4395,4395,4395,4395,0
20230718,145900,627351315,4395,4395,4395,4395,0
20230718,145800,627351315,4395,4395,4395,4395,1
20230718,145700,627346920,4405,4405,4405,4405,0
20230718,145600,627346920,4405,4405,4405,4405,0
20230718,145500,627346920,4405,4405,4405,4405,0
20230718,145400,627346920,4405,4405,4405,4405,26
20230718,145300,627232390,4405,4405,4405,4405,16
20230718,145200,627161910,4405,4405,4405,4405,0
20230718,145100,627161910,4405,4385,4405,4385,220
20230718,145000,626193810,4380,4380,4380,4380,0
20230718,144900,626193810,4380,4380,4380,4380,0
20230718,144800,626193810,4380,4380,4380,4380,0
20230718,144700,626193810,4380,4380,4380,4380,50
20230718,144600,625974810,4405,4405,4405,4405,0
20230718,144500,625974810,4405,4405,4405,4405,0
20230718,144400,625974810,4405,4405,4405,4405,0
20230718,144300,625974810,4405,4405,4405,4405,0
20230718,144200,625974810,4405,4405,4405,4405,0
20230718,144100,625974810,4405,4405,4405,4405,0
20230718,144000,625974810,4405,4385,4405,4385,4
20230718,143900,625957225,4380,4380,4380,4380,0
20230718,143800,625957225,4380,4380,4380,4380,0
20230718,143700,625957225,4380,4375,4380,4375,305
20230718,143600,624622845,4375,4375,4375,4375,103
20230718,143500,624172220,4375,4370,4375,4370,159
20230718,143400,623477050,4370,4370,4370,4370,0
20230718,143300,623477050,4370,4370,4370,4370,0
20230718,143200,623477050,4370,4370,4370,4370,0
20230718,143100,623477050,4370,4370,4370,4370,0
20230718,143000,623477050,4370,4370,4370,4370,0
20230718,142900,623477050,4370,4370,4370,4370,1
20230718,142800,623472680,4435,4435,4435,4435,0
20230718,142700,623472680,4435,4435,4435,4435,0
20230718,142600,623472680,4435,4435,4435,4435,0
20230718,142500,623472680,4435,4435,4435,4435,0
20230718,142400,623472680,4435,4435,4435,4435,0
20230718,142300,623472680,4435,4435,4435,4435,0
20230718,142200,623472680,4435,4435,4435,4435,0
20230718,142100,623472680,4435,4435,4435,4435,0
20230718,142000,623472680,4435,4435,4435,4435,0
20230718,141900,623472680,4435,4435,4435,4435,0
20230718,141800,623472680,4435,4435,4435,4435,0
20230718,141700,623472680,4435,4395,4435,4395,11
20230718,141600,623424135,4380,4380,4405,4380,557
20230718,141500,620983905,4405,4405,4405,4405,11
20230718,141400,620935450,4380,4380,4380,4380,1
20230718,141300,620931070,4385,4385,4385,4385,0
20230718,141200,620931070,4385,4390,4390,4385,135
20230718,141100,620338510,4390,4390,4390,4390,0
20230718,141000,620338510,4390,4390,4390,4390,0
20230718,140900,620338510,4390,4390,4390,4390,0
20230718,140800,620338510,4390,4390,4390,4390,0
20230718,140700,620338510,4390,4390,4390,4390,1
20230718,140600,620334120,4380,4380,4380,4380,0
20230718,140500,620334120,4380,4360,4380,4360,163
20230718,140400,619623060,4355,4410,4410,4315,385
20230718,140300,617951835,4370,4430,4430,4370,39
20230718,140200,617779455,4435,4400,4435,4400,156
20230718,140100,617088255,4380,4375,4380,4375,75
20230718,140000,616759810,4375,4380,4380,4335,226
20230718,135900,615775070,4380,4380,4380,4380,0
20230718,135800,615775070,4380,4380,4380,4380,0
20230718,135700,615775070,4380,4380,4380,4380,0
20230718,135600,615775070,4380,4380,4380,4380,250
20230718,135500,614680070,4395,4395,4395,4395,10
20230718,135400,614636120,4400,4400,4400,4400,0
20230718,135300,614636120,4400,4400,4400,4400,0
20230718,135200,614636120,4400,4390,4400,4375,341
20230718,135100,613143620,4390,4395,4395,4390,116
20230718,135000,612633840,4400,4400,4400,4400,117
20230718,134900,612119040,4425,4425,4425,4425,0
20230718,134800,612119040,4425,4420,4425,4400,16
20230718,134700,612048440,4400,4400,4420,4400,15
20230718,134600,611982320,4420,4415,4420,4405,7
20230718,134500,611951425,4410,4410,4410,4410,0
20230718,134400,611951425,4410,4410,4410,4410,1
20230718,134300,611947015,4410,4410,4410,4410,18
20230718,134200,611867635,4405,4405,4405,4405,1
20230718,134100,611863230,4410,4395,4410,4395,46
20230718,134000,611661025,4395,4385,4395,4385,13
20230718,133900,611603960,4390,4380,4390,4380,4
20230718,133800,611586420,4395,4395,4395,4395,0
20230718,133700,611586420,4395,4375,4395,4375,47
20230718,133600,611380745,4375,4375,4375,4375,36
20230718,133500,611223245,4375,4370,4375,4370,91
20230718,133400,610825570,4370,4330,4370,4325,154
20230718,133300,610157800,4330,4385,4385,4330,1225
20230718,133200,604829315,4365,4385,4390,4365,36
20230718,133100,604671475,4360,4395,4395,4360,279
20230718,133000,603453000,4395,4395,4405,4395,12
20230718,132900,603400230,4395,4440,4440,4395,50
20230718,132800,603179180,4445,4440,4445,4395,47
20230718,132700,602970900,4440,4420,4440,4410,477
20230718,132600,600855705,4435,4400,4435,4400,143
20230718,132500,600223150,4385,4400,4400,4385,16
20230718,132400,600152770,4410,4425,4425,4410,401
20230718,132300,598384345,4430,4405,4430,4405,10
20230718,132200,598340070,4435,4415,4435,4415,18
20230718,132100,598260410,4395,4410,4420,4395,16
20230718,132000,598189900,4400,4390,4400,4390,9
20230718,131900,598150325,4385,4410,4410,4385,70
20230718,131800,597842880,4405,4430,4435,4405,64
20230718,131700,597559435,4405,4435,4435,4405,170
20230718,131600,596806265,4430,4385,4430,4385,185
20230718,131500,595989515,4385,4380,4395,4355,110
20230718,131400,595508470,4380,4385,4395,4380,32
20230718,131300,595368050,4395,4395,4400,4385,28
20230718,131200,595245020,4375,4395,4395,4375,133
20230718,131100,594661175,4395,4375,4410,4375,16
20230718,131000,594590865,4375,4355,4380,4355,25
20230718,130900,594481715,4365,4385,4385,4350,336
20230718,130800,593009190,4385,4385,4385,4385,1
20230718,130700,593004805,4420,4410,4420,4410,4
20230718,130600,592987145,4420,4420,4420,4420,3
20230718,130500,592973885,4420,4410,4420,4410,125
20230718,130400,592422045,4405,4405,4405,4405,32
20230718,130300,592281085,4415,4415,4415,4415,1
20230718,130200,592276670,4400,4410,4425,4400,163
20230718,130100,591556655,4430,4435,4435,4425,481
20230718,130000,589428215,4455,4455,4455,4455,0
20230718,125900,589428215,4455,4410,4465,4390,1542
20230718,125800,582599270,4435,4455,4475,4435,900
20230718,125700,578582680,4470,4390,4470,4355,1400
20230718,125600,572386915,4390,4370,4390,4370,800
20230718,125500,568885375,4370,4370,4370,4370,2
20230718,125400,568876635,4320,4345,4450,4320,3081
20230718,125300,555292315,4400,4320,4400,4320,3007
20230718,125200,542191310,4305,4305,4305,4305,9
20230718,125100,542152565,4320,4315,4320,4315,2
20230718,125000,542143930,4305,4315,4325,4305,11
20230718,124900,542096445,4325,4290,4325,4270,14364
20230718,124800,480751530,4290,4300,4300,4280,5976
20230718,124700,455154735,4295,4305,4305,4290,10814
20230718,124600,408734420,4325,4295,4325,4295,5511
20230718,124500,384985955,4295,4310,4310,4295,8142
20230718,124400,349968885,4310,4310,4310,4310,12
20230718,124300,349917165,4305,4305,4305,4305,0
20230718,124200,349917165,4305,4305,4305,4305,466
20230718,124100,347911035,4310,4310,4310,4310,3
20230718,124000,347898105,4310,4310,4310,4310,0
20230718,123900,347898105,4310,4310,4310,4310,0
20230718,123800,347898105,4310,4310,4310,4310,114
20230718,123700,347406765,4320,4320,4320,4320,671
20230718,123600,344508045,4315,4315,4315,4315,0
20230718,123500,344508045,4315,4325,4325,4315,610
20230718,123400,341873105,4325,4325,4325,4325,0
20230718,123300,341873105,4325,4325,4325,4325,277
20230718,123200,340675080,4345,4345,4345,4345,0
20230718,123100,340675080,4345,4345,4345,4345,0
20230718,123000,340675080,4345,4345,4345,4345,0
20230718,122900,340675080,4345,4345,4345,4345,1
20230718,122800,340670735,4345,4345,4345,4345,0
20230718,122700,340670735,4345,4345,4345,4345,0
20230718,122600,340670735,4345,4345,4345,4345,0
20230718,122500,340670735,4345,4345,4345,4345,0
20230718,122400,340670735,4345,4345,4345,4345,0
20230718,122300,340670735,4345,4345,4345,4345,0
20230718,122200,340670735,4345,4335,4345,4335,112
20230718,122100,340184635,4340,4340,4340,4340,0
20230718,122000,340184635,4340,4340,4340,4340,50
20230718,121900,339967635,4340,4340,4340,4340,0
20230718,121800,339967635,4340,4340,4340,4340,0
20230718,121700,339967635,4340,4340,4340,4340,11
20230718,121600,339919895,4340,4340,4340,4340,0
20230718,121500,339919895,4340,4340,4340,4340,2
20230718,121400,339911215,4340,4340,4340,4340,0
20230718,121300,339911215,4340,4340,4340,4340,0
20230718,121200,339911215,4340,4340,4340,4340,0
20230718,121100,339911215,4340,4325,4340,4325,38
20230718,121000,339746745,4325,4325,4325,4325,51
20230718,120900,339526170,4325,4325,4325,4325,0
20230718,120800,339526170,4325,4325,4325,4325,0
20230718,120700,339526170,4325,4325,4325,4325,0
20230718,120600,339526170,4325,4325,4325,4325,1266
20230718,120500,334050720,4325,4325,4325,4325,0
20230718,120400,334050720,4325,4325,4325,4325,118
20230718,120300,333540370,4320,4320,4320,4320,190
20230718,120200,332719570,4320,4320,4320,4320,46
20230718,120100,332520850,4320,4320,4320,4320,3
20230718,120000,332507890,4320,4320,4320,4320,0
20230718,115900,332507890,4320,4320,4320,4320,0
20230718,115800,332507890,4320,4320,4320,4320,23
20230718,115700,332408530,4320,4320,4320,4320,0
20230718,115600,332408530,4320,4320,4320,4320,0
20230718,115500,332408530,4320,4320,4320,4320,7
20230718,115400,332378290,4305,4305,4305,4305,160
20230718,115300,331689490,4305,4305,4305,4305,20
20230718,115200,331603390,4305,4305,4305,4305,20
20230718,115100,331517290,4305,4305,4305,4305,0
20230718,115000,331517290,4305,4305,4305,4305,0
20230718,114900,331517290,4305,4305,4305,4305,14
20230718,114800,331457020,4300,4305,4305,4300,71
20230718,114700,331151565,4305,4305,4305,4305,0
20230718,114600,331151565,4305,4300,4315,4300,209
20230718,114500,330249895,4315,4315,4315,4315,0
20230718,114400,330249895,4315,4315,4315,4315,2
20230718,114300,330241265,4315,4315,4315,4315,367
20230718,114200,328657660,4315,4305,4315,4300,870
20230718,114100,324915145,4315,4315,4315,4315,0
20230718,114000,324915145,4315,4315,4315,4315,0
20230718,113900,324915145,4315,4315,4315,4315,0
20230718,113800,324915145,4315,4315,4315,4315,311
20230718,113700,323573180,4300,4310,4310,4300,7003
20230718,113600,293449685,4315,4315,4315,4315,0
20230718,113500,293449685,4315,4315,4315,4315,0
20230718,113400,293449685,4315,4315,4315,4315,1
20230718,113300,293445370,4315,4315,4315,4315,0
20230718,113200,293445370,4315,4315,4315,4315,0
20230718,113100,293445370,4315,4315,4315,4315,17
20230718,113000,293372015,4325,4325,4325,4325,311
20230718,112900,292026940,4310,4330,4330,4310,1000
20230718,112800,287704515,4345,4345,4345,4345,0
20230718,112700,287704515,4345,4345,4345,4345,112
20230718,112600,287217875,4345,4330,4345,4330,16
20230718,112500,287148370,4330,4330,4330,4330,0
20230718,112400,287148370,4330,4330,4330,4330,0
20230718,112300,287148370,4330,4330,4330,4330,0
20230718,112200,287148370,4330,4330,4330,4330,0
20230718,112100,287148370,4330,4330,4330,4330,0
20230718,112000,287148370,4330,4330,4330,4330,0
20230718,111900,287148370,4330,4330,4330,4330,0
20230718,111800,287148370,4330,4330,4330,4330,114
20230718,111700,286654750,4345,4345,4345,4345,7
20230718,111600,286624335,4335,4335,4335,4335,0
20230718,111500,286624335,4335,4335,4335,4335,0
20230718,111400,286624335,4335,4335,4335,4335,0
20230718,111300,286624335,4335,4335,4335,4335,0
20230718,111200,286624335,4335,4325,4335,4325,1095
20230718,111100,281884510,4325,4325,4325,4325,113
20230718,111000,281395785,4335,4335,4340,4310,9255
20230718,110900,241426140,4355,4355,4355,4355,0
20230718,110800,241426140,4355,4355,4355,4355,1
20230718,110700,241421785,4370,4310,4370,4310,2550
20230718,110600,230344650,4305,4305,4305,4305,18
20230718,110500,230267160,4295,4295,4295,4295,0
20230718,110400,230267160,4295,4295,4295,4295,0
20230718,110300,230267160,4295,4295,4295,4295,0
20230718,110200,230267160,4295,4295,4295,4295,0
20230718,110100,230267160,4295,4295,4295,4295,750
20230718,110000,227045910,4300,4300,4300,4295,1723
20230718,105900,219637075,4315,4315,4315,4315,0
20230718,105800,219637075,4315,4315,4315,4315,859
20230718,105700,215930490,4310,4295,4310,4295,669
20230718,105600,213047545,4300,4305,4305,4300,224
20230718,105500,212084325,4300,4335,4335,4295,5423
20230718,105400,188720165,4330,4330,4330,4330,0
20230718,105300,188720165,4330,4330,4330,4330,60
20230718,105200,188460365,4330,4330,4330,4330,0
20230718,105100,188460365,4330,4330,4330,4330,0
20230718,105000,188460365,4330,4330,4330,4330,1
20230718,104900,188456035,4330,4330,4330,4330,0
20230718,104800,188456035,4330,4330,4330,4330,0
20230718,104700,188456035,4330,4330,4330,4330,0
20230718,104600,188456035,4330,4330,4330,4330,1
20230718,104500,188451705,4330,4330,4330,4330,18
20230718,104400,188373765,4330,4330,4330,4330,0
20230718,104300,188373765,4330,4330,4330,4330,0
20230718,104200,188373765,4330,4330,4330,4330,0
20230718,104100,188373765,4330,4330,4330,4330,0
20230718,104000,188373765,4330,4330,4330,4330,0
20230718,103900,188373765,4330,4330,4330,4330,0
20230718,103800,188373765,4330,4330,4330,4330,0
20230718,103700,188373765,4330,4330,4330,4330,116
20230718,103600,187871485,4330,4330,4330,4330,0
20230718,103500,187871485,4330,4330,4330,4330,0
20230718,103400,187871485,4330,4340,4340,4330,35
20230718,103300,187719595,4330,4330,4330,4330,0
20230718,103200,187719595,4330,4330,4330,4330,0
20230718,103100,187719595,4330,4330,4330,4330,0
20230718,103000,187719595,4330,4330,4330,4330,0
20230718,102900,187719595,4330,4330,4330,4330,0
20230718,102800,187719595,4330,4340,4340,4330,141
20230718,102700,187107665,4335,4335,4335,4335,0
20230718,102600,187107665,4335,4335,4335,4335,40
20230718,102500,186934265,4340,4340,4340,4340,116
20230718,102400,186430825,4350,4350,4350,4350,0
20230718,102300,186430825,4350,4350,4350,4350,20
20230718,102200,186343825,4350,4340,4350,4340,14
20230718,102100,186282965,4340,4350,4350,4340,22
20230718,102000,186187285,4350,4355,4355,4350,587
20230718,101900,183633785,4370,4370,4370,4370,0
20230718,101800,183633785,4370,4370,4370,4370,1
20230718,101700,183629415,4355,4350,4355,4350,52
20230718,101600,183402965,4355,4355,4355,4355,0
20230718,101500,183402965,4355,4355,4355,4355,0
20230718,101400,183402965,4355,4355,4355,4355,0
20230718,101300,183402965,4355,4355,4355,4355,0
20230718,101200,183402965,4355,4355,4355,4355,0
20230718,101100,183402965,4355,4330,4355,4330,1922
20230718,101000,175049340,4330,4330,4330,4330,91
20230718,100900,174655310,4330,4330,4330,4330,16
20230718,100800,174586030,4325,4325,4325,4325,1120
20230718,100700,169742030,4330,4345,4345,4330,356
20230718,100600,168198585,4345,4355,4355,4345,8
20230718,100500,168163775,4355,4355,4355,4355,0
20230718,100400,168163775,4355,4355,4355,4355,0
20230718,100300,168163775,4355,4355,4355,4355,0
20230718,100200,168163775,4355,4355,4355,4355,0
20230718,100100,168163775,4355,4355,4355,4355,0
20230718,100000,168163775,4355,4355,4355,4355,85
20230718,095900,167793600,4355,4355,4355,4355,3
20230718,095800,167780535,4360,4355,4360,4355,21
20230718,095700,167689020,4355,4355,4355,4355,91
20230718,095600,167292715,4355,4355,4355,4350,144
20230718,095500,166665775,4350,4350,4350,4350,0
20230718,095400,166665775,4350,4335,4350,4335,1345
20230718,095300,160831275,4335,4335,4335,4335,40
20230718,095200,160657875,4325,4325,4325,4325,40
20230718,095100,160484875,4325,4325,4325,4325,160
20230718,095000,159792875,4335,4335,4340,4335,499
20230718,094900,157628155,4320,4340,4340,4320,3000
20230718,094800,144644740,4340,4340,4340,4340,0
20230718,094700,144644740,4340,4335,4340,4335,150
20230718,094600,143994215,4335,4340,4340,4335,80
20230718,094500,143647335,4335,4350,4370,4335,121
20230718,094400,143121645,4380,4335,4385,4335,7019
20230718,094300,112407660,4335,4355,4355,4335,3347
20230718,094200,97860480,4360,4360,4360,4360,3
20230718,094100,97847400,4355,4355,4355,4355,0
20230718,094000,97847400,4355,4355,4355,4355,0
20230718,093900,97847400,4355,4360,4360,4355,32
20230718,093800,97707985,4360,4360,4360,4360,188
20230718,093700,96888305,4360,4380,4380,4360,3136
20230718,093600,83215325,4385,4385,4385,4385,0
20230718,093500,83215325,4385,4385,4385,4385,262
20230718,093400,82066455,4360,4375,4375,4360,1500
20230718,093300,75519505,4385,4400,4400,4380,1639
20230718,093200,68327845,4400,4440,4440,4400,2
20230718,093100,68319005,4440,4400,4460,4400,4090
20230718,093000,50127955,4385,4385,4385,4385,30
20230718,092900,49996405,4385,4385,4385,4385,0
20230718,092800,49996405,4385,4420,4420,4385,33
20230718,092700,49850795,4420,4420,4420,4420,656
20230718,092600,46951275,4420,4420,4420,4420,0
20230718,092500,46951275,4420,4480,4480,4420,6
20230718,092400,46924455,4480,4470,4480,4470,50
20230718,092300,46700655,4480,4480,4480,4480,0
20230718,092200,46700655,4480,4480,4480,4480,0
20230718,092100,46700655,4480,4480,4480,4480,18
20230718,092000,46620015,4480,4445,4480,4445,317
20230718,091900,45207655,4445,4445,4445,4445,0
20230718,091800,45207655,4445,4445,4445,4445,708
20230718,091700,42060595,4490,4490,4490,4490,1
20230718,091600,42056105,4490,4500,4500,4490,75
20230718,091500,41718805,4500,4500,4500,4500,12
20230718,091400,41664805,4500,4495,4500,4495,20
20230718,091300,41574880,4495,4445,4495,4440,1448
20230718,091200,35101165,4440,4440,4440,4440,240
20230718,091100,34035565,4440,4390,4440,4390,1122
20230718,091000,29104190,4395,4370,4395,4370,12
20230718,090900,29051540,4395,4395,4395,4395,402
20230718,090800,27284750,4395,4410,4440,4360,1772
20230718,090700,19532570,4400,4420,4440,4400,1532
20230718,090600,12766840,4440,4435,4440,4435,2
20230718,090500,12757965,4435,4440,4440,4435,17
20230718,090400,12682495,4440,4445,4445,4440,46
20230718,090300,12478245,4445,4445,4445,4445,114
20230718,090200,11971515,4445,4445,4445,4445,2
20230718,090100,11962625,4445,4400,4445,4400,95
20230718,090000,11541320,4385,4385,4385,4385,2632