KissMeData/038540/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,191600,498572125,4310,4310,4310,4310,3851
20230718,191500,498572125,4310,4310,4310,4310,0
20230718,191400,498572125,4310,4310,4310,4310,0
20230718,191300,498572125,4310,4310,4310,4310,0
20230718,191200,498572125,4310,4310,4310,4310,0
20230718,191100,498572125,4310,4310,4310,4310,0
20230718,191000,498572125,4310,4310,4310,4310,0
20230718,190900,498572125,4310,4310,4310,4310,0
20230718,190800,498572125,4310,4310,4310,4310,0
20230718,190700,498572125,4310,4310,4310,4310,0
20230718,190600,498572125,4310,4310,4310,4310,0
20230718,190500,498572125,4310,4310,4310,4310,0
20230718,190400,498572125,4310,4310,4310,4310,0
20230718,190300,498572125,4310,4310,4310,4310,0
20230718,190200,498572125,4310,4310,4310,4310,0
20230718,190100,498572125,4310,4310,4310,4310,0
20230718,190000,498572125,4310,4310,4310,4310,0
20230718,185900,498572125,4310,4310,4310,4310,0
20230718,185800,498572125,4310,4310,4310,4310,0
20230718,185700,498572125,4310,4310,4310,4310,0
20230718,185600,498572125,4310,4310,4310,4310,0
20230718,185500,498572125,4310,4310,4310,4310,0
20230718,185400,498572125,4310,4310,4310,4310,0
20230718,185300,498572125,4310,4310,4310,4310,0
20230718,185200,498572125,4310,4310,4310,4310,0
20230718,185100,498572125,4310,4310,4310,4310,0
20230718,185000,498572125,4310,4310,4310,4310,0
20230718,184900,498572125,4310,4310,4310,4310,0
20230718,184800,498572125,4310,4310,4310,4310,0
20230718,184700,498572125,4310,4310,4310,4310,0
20230718,184600,498572125,4310,4310,4310,4310,3851
20230718,184500,498572125,4310,4310,4310,4310,0
20230718,184400,498572125,4310,4310,4310,4310,0
20230718,184300,498572125,4310,4310,4310,4310,0
20230718,184200,498572125,4310,4310,4310,4310,0
20230718,184100,498572125,4310,4310,4310,4310,0
20230718,184000,498572125,4310,4310,4310,4310,0
20230718,183900,498572125,4310,4310,4310,4310,0
20230718,183800,498572125,4310,4310,4310,4310,0
20230718,183700,498572125,4310,4310,4310,4310,0
20230718,183600,498572125,4310,4310,4310,4310,0
20230718,183500,498572125,4310,4310,4310,4310,0
20230718,183400,498572125,4310,4310,4310,4310,0
20230718,183300,498572125,4310,4310,4310,4310,0
20230718,183200,498572125,4310,4310,4310,4310,0
20230718,183100,498572125,4310,4310,4310,4310,0
20230718,183000,498572125,4310,4310,4310,4310,0
20230718,182900,498572125,4310,4310,4310,4310,0
20230718,182800,498572125,4310,4310,4310,4310,0
20230718,182700,498572125,4310,4310,4310,4310,0
20230718,182600,498572125,4310,4310,4310,4310,0
20230718,182500,498572125,4310,4310,4310,4310,0
20230718,182400,498572125,4310,4310,4310,4310,0
20230718,182300,498572125,4310,4310,4310,4310,0
20230718,182200,498572125,4310,4310,4310,4310,0
20230718,182100,498572125,4310,4310,4310,4310,0
20230718,182000,498572125,4310,4310,4310,4310,0
20230718,181900,498572125,4310,4310,4310,4310,0
20230718,181800,498572125,4310,4310,4310,4310,0
20230718,181700,498572125,4310,4310,4310,4310,0
20230718,181600,498572125,4310,4310,4310,4310,3851
20230718,181500,498572125,4310,4310,4310,4310,0
20230718,181400,498572125,4310,4310,4310,4310,0
20230718,181300,498572125,4310,4310,4310,4310,0
20230718,181200,498572125,4310,4310,4310,4310,0
20230718,181100,498572125,4310,4310,4310,4310,0
20230718,181000,498572125,4310,4310,4310,4310,0
20230718,180900,498572125,4310,4310,4310,4310,0
20230718,180800,498572125,4310,4310,4310,4310,0
20230718,180700,498572125,4310,4310,4310,4310,0
20230718,180600,498572125,4310,4310,4310,4310,0
20230718,180500,498572125,4310,4310,4310,4310,0
20230718,180400,498572125,4310,4310,4310,4310,0
20230718,180300,498572125,4310,4310,4310,4310,0
20230718,180200,498572125,4310,4310,4310,4310,0
20230718,180100,498572125,4310,4310,4310,4310,0
20230718,180000,498572125,4310,4310,4310,4310,0
20230718,175900,498572125,4310,4310,4310,4310,0
20230718,175800,498572125,4310,4310,4310,4310,0
20230718,175700,498572125,4310,4310,4310,4310,0
20230718,175600,498572125,4310,4310,4310,4310,0
20230718,175500,498572125,4310,4310,4310,4310,0
20230718,175400,498572125,4310,4310,4310,4310,0
20230718,175300,498572125,4310,4310,4310,4310,0
20230718,175200,498572125,4310,4310,4310,4310,0
20230718,175100,498572125,4310,4310,4310,4310,0
20230718,175000,498572125,4310,4310,4310,4310,0
20230718,174900,498572125,4310,4310,4310,4310,0
20230718,174800,498572125,4310,4310,4310,4310,0
20230718,174700,498572125,4310,4310,4310,4310,0
20230718,174600,498572125,4310,4310,4310,4310,3851
20230718,174500,498572125,4310,4310,4310,4310,0
20230718,174400,498572125,4310,4310,4310,4310,0
20230718,174300,498572125,4310,4310,4310,4310,0
20230718,174200,498572125,4310,4310,4310,4310,0
20230718,174100,498572125,4310,4310,4310,4310,0
20230718,174000,498572125,4310,4310,4310,4310,0
20230718,173900,498572125,4310,4310,4310,4310,0
20230718,173800,498572125,4310,4310,4310,4310,0
20230718,173700,498572125,4310,4310,4310,4310,0
20230718,173600,498572125,4310,4310,4310,4310,0
20230718,173500,498572125,4310,4310,4310,4310,0
20230718,173400,498572125,4310,4310,4310,4310,0
20230718,173300,498572125,4310,4310,4310,4310,0
20230718,173200,498572125,4310,4310,4310,4310,0
20230718,173100,498572125,4310,4310,4310,4310,0
20230718,173000,498572125,4310,4310,4310,4310,0
20230718,172900,498572125,4310,4310,4310,4310,0
20230718,172800,498572125,4310,4310,4310,4310,0
20230718,172700,498572125,4310,4310,4310,4310,0
20230718,172600,498572125,4310,4310,4310,4310,0
20230718,172500,498572125,4310,4310,4310,4310,0
20230718,172400,498572125,4310,4310,4310,4310,0
20230718,172300,498572125,4310,4310,4310,4310,0
20230718,172200,498572125,4310,4310,4310,4310,0
20230718,172100,498572125,4310,4310,4310,4310,0
20230718,172000,498572125,4310,4310,4310,4310,0
20230718,171900,498572125,4310,4310,4310,4310,0
20230718,171800,498572125,4310,4310,4310,4310,0
20230718,171700,498572125,4310,4310,4310,4310,0
20230718,171600,498572125,4310,4310,4310,4310,3851
20230718,171500,498572125,4310,4310,4310,4310,0
20230718,171400,498572125,4310,4310,4310,4310,0
20230718,171300,498572125,4310,4310,4310,4310,0
20230718,171200,498572125,4310,4310,4310,4310,0
20230718,171100,498572125,4310,4310,4310,4310,0
20230718,171000,498572125,4310,4310,4310,4310,0
20230718,170900,498572125,4310,4310,4310,4310,0
20230718,170800,498572125,4310,4310,4310,4310,0
20230718,170700,498572125,4310,4310,4310,4310,0
20230718,170600,498572125,4310,4310,4310,4310,0
20230718,170500,498572125,4310,4310,4310,4310,0
20230718,170400,498572125,4310,4310,4310,4310,0
20230718,170300,498572125,4310,4310,4310,4310,0
20230718,170200,498572125,4310,4310,4310,4310,0
20230718,170100,498572125,4310,4310,4310,4310,0
20230718,170000,498572125,4310,4310,4310,4310,0
20230718,165900,498572125,4310,4310,4310,4310,0
20230718,165800,498572125,4310,4310,4310,4310,0
20230718,165700,498572125,4310,4310,4310,4310,0
20230718,165600,498572125,4310,4310,4310,4310,0
20230718,165500,498572125,4310,4310,4310,4310,0
20230718,165400,498572125,4310,4310,4310,4310,0
20230718,165300,498572125,4310,4310,4310,4310,0
20230718,165200,498572125,4310,4310,4310,4310,0
20230718,165100,498572125,4310,4310,4310,4310,0
20230718,165000,498572125,4310,4310,4310,4310,0
20230718,164900,498572125,4310,4310,4310,4310,0
20230718,164800,498572125,4310,4310,4310,4310,0
20230718,164700,498572125,4310,4310,4310,4310,0
20230718,164600,498572125,4310,4310,4310,4310,3851
20230718,164500,498572125,4310,4310,4310,4310,0
20230718,164400,498572125,4310,4310,4310,4310,0
20230718,164300,498572125,4310,4310,4310,4310,0
20230718,164200,498572125,4310,4310,4310,4310,0
20230718,164100,498572125,4310,4310,4310,4310,0
20230718,164000,498572125,4310,4310,4310,4310,0
20230718,163900,498572125,4310,4310,4310,4310,0
20230718,163800,498572125,4310,4310,4310,4310,0
20230718,163700,498572125,4310,4310,4310,4310,0
20230718,163600,498572125,4310,4310,4310,4310,0
20230718,163500,498572125,4310,4310,4310,4310,0
20230718,163400,498572125,4310,4310,4310,4310,0
20230718,163300,498572125,4310,4310,4310,4310,0
20230718,163200,498572125,4310,4310,4310,4310,0
20230718,163100,498572125,4310,4310,4310,4310,0
20230718,163000,498572125,4310,4310,4310,4310,0
20230718,162900,498572125,4310,4310,4310,4310,0
20230718,162800,498572125,4310,4310,4310,4310,0
20230718,162700,498572125,4310,4310,4310,4310,0
20230718,162600,498572125,4310,4310,4310,4310,0
20230718,162500,498572125,4310,4310,4310,4310,0
20230718,162400,498572125,4310,4310,4310,4310,0
20230718,162300,498572125,4310,4310,4310,4310,0
20230718,162200,498572125,4310,4310,4310,4310,0
20230718,162100,498572125,4310,4310,4310,4310,0
20230718,162000,498572125,4310,4310,4310,4310,0
20230718,161900,498572125,4310,4310,4310,4310,0
20230718,161800,498572125,4310,4310,4310,4310,0
20230718,161700,498572125,4310,4310,4310,4310,0
20230718,161600,498572125,4310,4310,4310,4310,3851
20230718,161500,498572125,4310,4310,4310,4310,0
20230718,161400,498572125,4310,4310,4310,4310,0
20230718,161300,498572125,4310,4310,4310,4310,0
20230718,161200,498572125,4310,4310,4310,4310,0
20230718,161100,498572125,4310,4310,4310,4310,0
20230718,161000,498572125,4310,4310,4310,4310,0
20230718,160900,498572125,4310,4310,4310,4310,0
20230718,160800,498572125,4310,4310,4310,4310,0
20230718,160700,498572125,4310,4310,4310,4310,0
20230718,160600,498572125,4310,4310,4310,4310,0
20230718,160500,498572125,4310,4310,4310,4310,0
20230718,160400,498572125,4310,4310,4310,4310,0
20230718,160300,498572125,4310,4310,4310,4310,0
20230718,160200,498572125,4310,4310,4310,4310,0
20230718,160100,498572125,4310,4310,4310,4310,0
20230718,160000,498572125,4310,4310,4310,4310,0
20230718,155900,498572125,4310,4310,4310,4310,0
20230718,155800,498572125,4310,4310,4310,4310,0
20230718,155700,498572125,4310,4310,4310,4310,0
20230718,155600,498572125,4310,4310,4310,4310,0
20230718,155500,498572125,4310,4310,4310,4310,0
20230718,155400,498572125,4310,4310,4310,4310,0
20230718,155300,498572125,4310,4310,4310,4310,0
20230718,155200,498572125,4310,4310,4310,4310,0
20230718,155100,498572125,4310,4310,4310,4310,0
20230718,155000,498572125,4310,4310,4310,4310,0
20230718,154900,498572125,4310,4310,4310,4310,0
20230718,154800,498572125,4310,4310,4310,4310,0
20230718,154700,498572125,4310,4310,4310,4310,0
20230718,154600,498572125,4310,4310,4310,4310,3851
20230718,154500,498572125,4310,4310,4310,4310,0
20230718,154400,498572125,4310,4310,4310,4310,0
20230718,154300,498572125,4310,4310,4310,4310,0
20230718,154200,498572125,4310,4310,4310,4310,0
20230718,154100,498572125,4310,4310,4310,4310,0
20230718,154000,498572125,4310,4310,4310,4310,0
20230718,153900,498572125,4310,4310,4310,4310,0
20230718,153800,498572125,4310,4310,4310,4310,0
20230718,153700,498572125,4310,4310,4310,4310,0
20230718,153600,498572125,4310,4310,4310,4310,0
20230718,153500,498572125,4310,4310,4310,4310,0
20230718,153400,498572125,4310,4310,4310,4310,0
20230718,153300,498572125,4310,4310,4310,4310,0
20230718,153200,498572125,4310,4310,4310,4310,0
20230718,153100,498572125,4310,4310,4310,4310,0
20230718,153000,498572125,4310,4310,4310,4310,3851
20230718,152900,481974315,4315,4315,4315,4315,0
20230718,152800,481974315,4315,4315,4315,4315,0
20230718,152700,481974315,4315,4315,4315,4315,0
20230718,152600,481974315,4315,4315,4315,4315,0
20230718,152500,481974315,4315,4315,4315,4315,0
20230718,152400,481974315,4315,4315,4315,4315,0
20230718,152300,481974315,4315,4315,4315,4315,0
20230718,152200,481974315,4315,4315,4315,4315,0
20230718,152100,481974315,4315,4315,4315,4315,0
20230718,152000,481974315,4315,4315,4315,4315,0
20230718,151900,481974315,4315,4315,4320,4315,674
20230718,151800,479064550,4315,4325,4330,4315,1341
20230718,151700,473265185,4330,4330,4330,4330,0
20230718,151600,473265185,4330,4325,4330,4325,161
20230718,151500,472568455,4325,4325,4325,4325,80
20230718,151400,472222455,4330,4330,4330,4330,1
20230718,151300,472218125,4325,4325,4325,4325,80
20230718,151200,471872125,4335,4325,4335,4325,1995
20230718,151100,463238055,4330,4335,4335,4330,39
20230718,151000,463069170,4345,4340,4345,4340,241
20230718,150900,462023225,4345,4345,4345,4345,20
20230718,150800,461936325,4345,4340,4345,4340,367
20230718,150700,460342195,4345,4345,4345,4345,0
20230718,150600,460342195,4345,4335,4345,4335,171
20230718,150500,459600370,4335,4335,4335,4335,1279
20230718,150400,454055905,4335,4325,4335,4325,867
20230718,150300,450302320,4325,4340,4340,4325,7
20230718,150200,450271985,4340,4350,4350,4340,163
20230718,150100,449564555,4340,4340,4340,4340,0
20230718,150000,449564555,4340,4345,4345,4340,190
20230718,145900,448739875,4340,4340,4340,4340,164
20230718,145800,448028115,4340,4330,4340,4330,66
20230718,145700,447742095,4330,4330,4330,4330,195
20230718,145600,446897745,4330,4340,4340,4330,3
20230718,145500,446884740,4350,4350,4350,4350,0
20230718,145400,446884740,4350,4330,4350,4330,1500
20230718,145300,440375165,4325,4325,4325,4325,0
20230718,145200,440375165,4325,4330,4330,4325,183
20230718,145100,439582905,4350,4350,4350,4350,0
20230718,145000,439582905,4350,4350,4350,4350,0
20230718,144900,439582905,4350,4350,4350,4350,0
20230718,144800,439582905,4350,4350,4350,4350,1
20230718,144700,439578555,4355,4355,4355,4355,0
20230718,144600,439578555,4355,4335,4355,4335,653
20230718,144500,436744980,4335,4335,4335,4335,5
20230718,144400,436723305,4335,4325,4335,4325,130
20230718,144300,436160380,4330,4330,4330,4330,3
20230718,144200,436147390,4350,4350,4350,4350,0
20230718,144100,436147390,4350,4350,4350,4350,0
20230718,144000,436147390,4350,4350,4350,4350,118
20230718,143900,435634090,4350,4350,4350,4350,6
20230718,143800,435607990,4355,4350,4355,4350,30
20230718,143700,435477435,4350,4350,4350,4350,10
20230718,143600,435433935,4355,4355,4355,4355,1
20230718,143500,435429580,4350,4350,4350,4350,197
20230718,143400,434572630,4350,4350,4350,4350,0
20230718,143300,434572630,4350,4350,4350,4350,0
20230718,143200,434572630,4350,4350,4350,4350,0
20230718,143100,434572630,4350,4350,4350,4350,0
20230718,143000,434572630,4350,4365,4365,4325,513
20230718,142900,432343670,4325,4330,4360,4325,783
20230718,142800,428950355,4330,4330,4330,4330,0
20230718,142700,428950355,4330,4355,4355,4330,236
20230718,142600,427928450,4330,4330,4330,4330,81
20230718,142500,427577720,4365,4365,4365,4365,0
20230718,142400,427577720,4365,4365,4365,4365,0
20230718,142300,427577720,4365,4365,4365,4365,157
20230718,142200,426892415,4365,4365,4365,4365,1
20230718,142100,426888050,4325,4370,4370,4325,81
20230718,142000,426537680,4340,4340,4340,4340,33
20230718,141900,426394460,4340,4340,4340,4340,1
20230718,141800,426390120,4325,4350,4350,4325,201
20230718,141700,425518270,4355,4350,4355,4350,2
20230718,141600,425509565,4335,4335,4335,4335,0
20230718,141500,425509565,4335,4315,4350,4315,1471
20230718,141400,419148510,4315,4315,4315,4315,83
20230718,141300,418790365,4315,4315,4315,4315,1
20230718,141200,418786050,4315,4315,4315,4315,0
20230718,141100,418786050,4315,4315,4315,4315,22
20230718,141000,418691120,4320,4320,4320,4320,135
20230718,140900,418107920,4315,4315,4315,4315,0
20230718,140800,418107920,4315,4315,4315,4315,47
20230718,140700,417905115,4315,4315,4315,4315,0
20230718,140600,417905115,4315,4315,4315,4315,37
20230718,140500,417745460,4320,4320,4320,4320,1
20230718,140400,417741140,4315,4315,4315,4315,0
20230718,140300,417741140,4315,4315,4315,4315,31
20230718,140200,417607375,4320,4320,4320,4320,0
20230718,140100,417607375,4320,4315,4320,4315,47
20230718,140000,417404565,4320,4320,4320,4320,0
20230718,135900,417404565,4320,4320,4320,4320,0
20230718,135800,417404565,4320,4320,4320,4320,0
20230718,135700,417404565,4320,4320,4320,4320,4
20230718,135600,417387285,4325,4325,4325,4325,0
20230718,135500,417387285,4325,4325,4325,4325,0
20230718,135400,417387285,4325,4325,4325,4325,0
20230718,135300,417387285,4325,4325,4325,4325,0
20230718,135200,417387285,4325,4325,4325,4325,0
20230718,135100,417387285,4325,4325,4325,4325,2
20230718,135000,417378635,4310,4310,4310,4310,0
20230718,134900,417378635,4310,4310,4310,4310,0
20230718,134800,417378635,4310,4310,4310,4310,0
20230718,134700,417378635,4310,4310,4310,4310,0
20230718,134600,417378635,4310,4305,4310,4305,884
20230718,134500,413572335,4305,4305,4305,4305,1
20230718,134400,413568030,4300,4300,4300,4300,0
20230718,134300,413568030,4300,4300,4300,4300,80
20230718,134200,413224030,4310,4310,4310,4310,0
20230718,134100,413224030,4310,4310,4310,4310,0
20230718,134000,413224030,4310,4305,4310,4305,1002
20230718,133900,408909350,4300,4300,4300,4300,0
20230718,133800,408909350,4300,4300,4300,4300,0
20230718,133700,408909350,4300,4305,4305,4300,86
20230718,133600,408539525,4300,4305,4305,4300,343
20230718,133500,407063720,4305,4305,4305,4305,0
20230718,133400,407063720,4305,4305,4305,4305,0
20230718,133300,407063720,4305,4305,4305,4305,0
20230718,133200,407063720,4305,4310,4310,4305,64
20230718,133100,406788130,4310,4310,4310,4310,0
20230718,133000,406788130,4310,4305,4310,4305,250
20230718,132900,405711680,4320,4320,4320,4320,1
20230718,132800,405707360,4300,4300,4300,4300,80
20230718,132700,405363360,4330,4330,4330,4330,0
20230718,132600,405363360,4330,4330,4330,4330,1
20230718,132500,405359030,4325,4325,4325,4325,76
20230718,132400,405030330,4310,4310,4310,4310,0
20230718,132300,405030330,4310,4310,4310,4310,0
20230718,132200,405030330,4310,4310,4310,4310,98
20230718,132100,404607950,4310,4320,4320,4300,138
20230718,132000,404013500,4330,4330,4330,4330,0
20230718,131900,404013500,4330,4330,4330,4330,0
20230718,131800,404013500,4330,4330,4330,4330,0
20230718,131700,404013500,4330,4330,4330,4330,1
20230718,131600,404009170,4315,4315,4315,4315,0
20230718,131500,404009170,4315,4310,4315,4305,1040
20230718,131400,399526720,4310,4320,4320,4310,18
20230718,131300,399449125,4325,4325,4325,4325,0
20230718,131200,399449125,4325,4320,4325,4310,78
20230718,131100,399112890,4330,4330,4330,4330,0
20230718,131000,399112890,4330,4330,4330,4330,0
20230718,130900,399112890,4330,4330,4330,4330,0
20230718,130800,399112890,4330,4330,4330,4330,0
20230718,130700,399112890,4330,4315,4330,4305,233
20230718,130600,398109675,4315,4315,4315,4315,180
20230718,130500,397332975,4315,4315,4315,4315,0
20230718,130400,397332975,4315,4315,4315,4315,18
20230718,130300,397255305,4310,4310,4310,4310,86
20230718,130200,396884645,4310,4310,4310,4305,443
20230718,130100,394977070,4310,4310,4310,4310,81
20230718,130000,394627960,4310,4310,4310,4310,0
20230718,125900,394627960,4310,4310,4310,4310,193
20230718,125800,393796130,4305,4310,4310,4305,37
20230718,125700,393636760,4310,4310,4310,4305,574
20230718,125600,391163250,4310,4310,4310,4310,0
20230718,125500,391163250,4310,4315,4315,4310,181
20230718,125400,390383090,4310,4310,4310,4310,0
20230718,125300,390383090,4310,4320,4320,4305,222
20230718,125200,389426425,4340,4340,4340,4340,69
20230718,125100,389126965,4340,4340,4340,4340,0
20230718,125000,389126965,4340,4340,4340,4340,1
20230718,124900,389122625,4335,4335,4335,4335,166
20230718,124800,388403015,4320,4320,4320,4320,81
20230718,124700,388053095,4320,4320,4320,4320,0
20230718,124600,388053095,4320,4310,4320,4310,10
20230718,124500,388009985,4310,4310,4310,4310,155
20230718,124400,387341935,4300,4300,4300,4300,212
20230718,124300,386430335,4305,4300,4305,4300,405
20230718,124200,384688020,4300,4300,4300,4300,1107
20230718,124100,379927920,4295,4295,4295,4295,541
20230718,124000,377604325,4295,4295,4295,4295,0
20230718,123900,377604325,4295,4295,4295,4295,6
20230718,123800,377578555,4295,4295,4295,4295,0
20230718,123700,377578555,4295,4295,4295,4295,1014
20230718,123600,373223425,4295,4295,4295,4295,0
20230718,123500,373223425,4295,4295,4295,4295,0
20230718,123400,373223425,4295,4295,4295,4295,5
20230718,123300,373201950,4295,4305,4305,4295,148
20230718,123200,372565640,4310,4310,4310,4310,0
20230718,123100,372565640,4310,4310,4310,4310,1
20230718,123000,372561330,4305,4310,4310,4305,38
20230718,122900,372397690,4305,4305,4305,4305,50
20230718,122800,372182440,4305,4305,4305,4305,0
20230718,122700,372182440,4305,4305,4305,4305,0
20230718,122600,372182440,4305,4305,4305,4305,42
20230718,122500,372001630,4310,4310,4310,4310,0
20230718,122400,372001630,4310,4310,4310,4310,0
20230718,122300,372001630,4310,4310,4310,4310,40
20230718,122200,371829230,4310,4320,4320,4310,23
20230718,122100,371729920,4320,4320,4320,4295,633
20230718,122000,368997360,4320,4320,4320,4320,1
20230718,121900,368993040,4300,4305,4305,4300,277
20230718,121800,367800980,4305,4305,4305,4305,24
20230718,121700,367697660,4305,4305,4305,4290,226
20230718,121600,366727155,4300,4300,4305,4290,2666
20230718,121500,355270205,4305,4305,4305,4305,0
20230718,121400,355270205,4305,4305,4305,4305,0
20230718,121300,355270205,4305,4305,4305,4305,0
20230718,121200,355270205,4305,4305,4305,4305,40
20230718,121100,355098005,4305,4305,4305,4305,158
20230718,121000,354417815,4300,4300,4300,4300,0
20230718,120900,354417815,4300,4300,4300,4300,80
20230718,120800,354073815,4305,4305,4305,4305,1
20230718,120700,354069510,4305,4300,4335,4300,297
20230718,120600,352790495,4305,4300,4305,4300,1175
20230718,120500,347732285,4305,4305,4305,4305,69
20230718,120400,347435240,4340,4340,4340,4340,0
20230718,120300,347435240,4340,4340,4340,4340,0
20230718,120200,347435240,4340,4340,4340,4340,0
20230718,120100,347435240,4340,4340,4340,4340,0
20230718,120000,347435240,4340,4340,4340,4340,0
20230718,115900,347435240,4340,4340,4340,4340,0
20230718,115800,347435240,4340,4340,4340,4340,0
20230718,115700,347435240,4340,4340,4340,4340,0
20230718,115600,347435240,4340,4340,4340,4340,1
20230718,115500,347430900,4305,4300,4305,4300,1003
20230718,115400,343112990,4305,4305,4305,4305,201
20230718,115300,342247685,4340,4315,4340,4315,129
20230718,115200,341688150,4315,4320,4320,4310,88
20230718,115100,341308720,4320,4320,4320,4305,215
20230718,115000,340382935,4320,4310,4320,4310,235
20230718,114900,339369955,4310,4315,4315,4310,591
20230718,114800,336821505,4320,4320,4320,4320,13
20230718,114700,336765345,4320,4320,4320,4320,60
20230718,114600,336506145,4315,4315,4315,4315,252
20230718,114500,335418765,4315,4295,4315,4295,8
20230718,114400,335384355,4295,4295,4295,4295,0
20230718,114300,335384355,4295,4295,4295,4295,437
20230718,114200,333507440,4315,4315,4315,4315,28
20230718,114100,333386620,4295,4310,4310,4295,99
20230718,114000,332960320,4310,4310,4310,4310,140
20230718,113900,332356920,4290,4290,4290,4290,79
20230718,113800,332018010,4295,4300,4300,4295,267
20230718,113700,330870935,4300,4285,4300,4285,751
20230718,113600,327646695,4285,4285,4285,4285,24
20230718,113500,327543855,4285,4285,4285,4285,2
20230718,113400,327535285,4285,4280,4285,4280,360
20230718,113300,325994140,4285,4285,4285,4285,6
20230718,113200,325968430,4285,4280,4290,4280,444
20230718,113100,324066080,4285,4285,4285,4280,351
20230718,113000,322562190,4280,4280,4280,4280,0
20230718,112900,322562190,4280,4285,4285,4280,1951
20230718,112800,314207170,4285,4290,4295,4285,1283
20230718,112700,308697795,4290,4300,4300,4290,16
20230718,112600,308629125,4300,4300,4300,4300,28
20230718,112500,308508725,4305,4305,4305,4305,8
20230718,112400,308474285,4305,4305,4305,4305,0
20230718,112300,308474285,4305,4300,4305,4295,461
20230718,112200,306493595,4315,4315,4315,4315,714
20230718,112100,303412685,4315,4315,4315,4315,0
20230718,112000,303412685,4315,4315,4315,4315,0
20230718,111900,303412685,4315,4315,4315,4315,1
20230718,111800,303408370,4320,4320,4320,4320,0
20230718,111700,303408370,4320,4320,4320,4320,6
20230718,111600,303382450,4340,4340,4340,4340,0
20230718,111500,303382450,4340,4340,4340,4340,0
20230718,111400,303382450,4340,4340,4340,4340,0
20230718,111300,303382450,4340,4335,4340,4335,77
20230718,111200,303048275,4320,4320,4320,4320,0
20230718,111100,303048275,4320,4315,4320,4315,2012
20230718,111000,294366445,4310,4280,4310,4280,3713
20230718,110900,278458510,4280,4280,4280,4280,0
20230718,110800,278458510,4280,4280,4280,4280,0
20230718,110700,278458510,4280,4280,4280,4280,1545
20230718,110600,271845910,4285,4285,4285,4285,0
20230718,110500,271845910,4285,4285,4285,4285,0
20230718,110400,271845910,4285,4285,4285,4285,0
20230718,110300,271845910,4285,4285,4285,4285,0
20230718,110200,271845910,4285,4285,4285,4285,1
20230718,110100,271841625,4285,4285,4285,4285,1
20230718,110000,271837340,4285,4285,4285,4285,0
20230718,105900,271837340,4285,4285,4285,4285,0
20230718,105800,271837340,4285,4285,4285,4285,0
20230718,105700,271837340,4285,4285,4285,4285,0
20230718,105600,271837340,4285,4285,4285,4285,0
20230718,105500,271837340,4285,4280,4285,4280,2
20230718,105400,271828775,4285,4285,4285,4285,141
20230718,105300,271224590,4285,4285,4285,4285,36
20230718,105200,271070330,4285,4285,4285,4285,83
20230718,105100,270714675,4285,4285,4285,4285,30
20230718,105000,270586125,4295,4295,4295,4295,0
20230718,104900,270586125,4295,4295,4295,4295,0
20230718,104800,270586125,4295,4295,4295,4295,1
20230718,104700,270581830,4285,4285,4285,4285,250
20230718,104600,269510580,4285,4285,4285,4285,6
20230718,104500,269484870,4285,4285,4290,4285,231
20230718,104400,268494950,4285,4285,4285,4285,695
20230718,104300,265516875,4290,4290,4290,4290,498
20230718,104200,263380455,4295,4305,4305,4295,7
20230718,104100,263350370,4290,4290,4290,4290,79
20230718,104000,263011460,4290,4290,4290,4290,81
20230718,103900,262663970,4300,4300,4300,4300,0
20230718,103800,262663970,4300,4300,4300,4300,119
20230718,103700,262152270,4300,4295,4300,4295,1040
20230718,103600,257685280,4295,4295,4295,4295,0
20230718,103500,257685280,4295,4295,4295,4295,0
20230718,103400,257685280,4295,4305,4305,4295,1705
20230718,103300,250362295,4300,4300,4300,4300,0
20230718,103200,250362295,4300,4300,4300,4300,377
20230718,103100,248741195,4300,4300,4300,4300,550
20230718,103000,246376195,4300,4300,4300,4300,0
20230718,102900,246376195,4300,4305,4305,4300,603
20230718,102800,243783285,4300,4300,4300,4300,39
20230718,102700,243615585,4305,4300,4305,4300,601
20230718,102600,241031280,4300,4300,4300,4300,500
20230718,102500,238881280,4310,4310,4310,4310,0
20230718,102400,238881280,4310,4310,4310,4310,0
20230718,102300,238881280,4310,4310,4310,4310,5
20230718,102200,238859730,4295,4295,4295,4295,0
20230718,102100,238859730,4295,4295,4295,4295,83
20230718,102000,238503245,4310,4310,4310,4310,5
20230718,101900,238481695,4305,4305,4305,4305,2535
20230718,101800,227568520,4300,4305,4305,4300,1041
20230718,101700,223088605,4310,4310,4310,4310,30
20230718,101600,222959305,4310,4315,4315,4310,221
20230718,101500,222006105,4315,4315,4315,4315,0
20230718,101400,222006105,4315,4315,4315,4315,0
20230718,101300,222006105,4315,4315,4315,4315,80
20230718,101200,221660905,4315,4315,4315,4315,17
20230718,101100,221587550,4315,4315,4315,4315,109
20230718,101000,221117215,4315,4315,4315,4315,109
20230718,100900,220646880,4320,4320,4320,4320,0
20230718,100800,220646880,4320,4320,4320,4320,0
20230718,100700,220646880,4320,4305,4320,4305,515
20230718,100600,218429730,4305,4305,4305,4305,5
20230718,100500,218408205,4305,4305,4305,4305,0
20230718,100400,218408205,4305,4305,4305,4305,0
20230718,100300,218408205,4305,4300,4305,4300,434
20230718,100200,216541925,4345,4345,4345,4345,0
20230718,100100,216541925,4345,4310,4345,4310,3
20230718,100000,216528950,4300,4300,4300,4300,553
20230718,095900,214151050,4300,4300,4300,4300,0
20230718,095800,214151050,4300,4295,4300,4295,1305
20230718,095700,208540895,4295,4295,4295,4295,0
20230718,095600,208540895,4295,4300,4300,4295,1787
20230718,095500,200860395,4300,4305,4305,4300,240
20230718,095400,199827600,4305,4305,4310,4305,899
20230718,095300,195956620,4305,4315,4315,4305,813
20230718,095200,192453165,4315,4320,4320,4315,765
20230718,095100,189150515,4325,4320,4325,4320,1272
20230718,095000,183653070,4320,4320,4320,4320,100
20230718,094900,183221070,4320,4310,4320,4310,526
20230718,094800,180953930,4325,4305,4325,4305,1195
20230718,094700,175807915,4305,4305,4305,4305,17
20230718,094600,175734730,4310,4305,4310,4305,118
20230718,094500,175226690,4305,4315,4315,4305,110
20230718,094400,174753110,4315,4305,4315,4305,213
20230718,094300,173836065,4305,4330,4330,4305,285
20230718,094200,172608450,4330,4310,4330,4310,102
20230718,094100,172168470,4335,4335,4335,4335,1
20230718,094000,172164135,4330,4330,4330,4330,46
20230718,093900,171964955,4330,4330,4330,4305,2290
20230718,093800,162103900,4330,4325,4330,4310,1400
20230718,093700,156069145,4325,4320,4325,4320,525
20230718,093600,153801075,4320,4320,4320,4315,857
20230718,093500,150100880,4320,4320,4320,4320,347
20230718,093400,148601840,4320,4315,4320,4310,389
20230718,093300,146924950,4315,4320,4320,4305,907
20230718,093200,143014340,4310,4330,4330,4305,512
20230718,093100,140807520,4330,4325,4330,4300,545
20230718,093000,138460010,4325,4345,4345,4295,19375
20230718,092900,54993490,4345,4345,4345,4345,9
20230718,092800,54954385,4335,4335,4335,4335,733
20230718,092700,51776830,4335,4335,4335,4335,799
20230718,092600,48313165,4335,4335,4335,4335,201
20230718,092500,47441830,4355,4355,4355,4355,0
20230718,092400,47441830,4355,4340,4355,4340,224
20230718,092300,46469235,4335,4355,4355,4335,811
20230718,092200,42942930,4360,4360,4360,4360,0
20230718,092100,42942930,4360,4360,4360,4360,82
20230718,092000,42585410,4355,4355,4355,4355,0
20230718,091900,42585410,4355,4345,4355,4345,1002
20230718,091800,38231705,4350,4355,4355,4350,956
20230718,091700,34072985,4360,4360,4360,4360,595
20230718,091600,31478785,4365,4365,4365,4365,200
20230718,091500,30605785,4370,4415,4415,4370,84
20230718,091400,30237445,4365,4370,4370,4365,977
20230718,091300,25970125,4370,4370,4370,4370,20
20230718,091200,25882725,4365,4405,4405,4365,121
20230718,091100,25353250,4365,4450,4450,4365,345
20230718,091000,23839760,4450,4395,4450,4385,659
20230718,090900,20910300,4400,4405,4405,4400,705
20230718,090800,17806770,4450,4440,4450,4440,101
20230718,090700,17358320,4395,4395,4395,4395,76
20230718,090600,17024300,4440,4450,4450,4345,205
20230718,090500,16124660,4445,4375,4445,4345,371
20230718,090400,14486455,4375,4365,4375,4340,415
20230718,090300,12682990,4340,4355,4355,4340,326
20230718,090200,11265195,4320,4320,4325,4320,647
20230718,090100,8467445,4320,4370,4370,4310,777
20230718,090000,5109495,4275,4260,4290,4260,1194