KissMeData/085620/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,194600,151235010,3540,3540,3540,3540,601
20230718,194500,151235010,3540,3540,3540,3540,0
20230718,194400,151235010,3540,3540,3540,3540,0
20230718,194300,151235010,3540,3540,3540,3540,0
20230718,194200,151235010,3540,3540,3540,3540,0
20230718,194100,151235010,3540,3540,3540,3540,0
20230718,194000,151235010,3540,3540,3540,3540,0
20230718,193900,151235010,3540,3540,3540,3540,0
20230718,193800,151235010,3540,3540,3540,3540,0
20230718,193700,151235010,3540,3540,3540,3540,0
20230718,193600,151235010,3540,3540,3540,3540,0
20230718,193500,151235010,3540,3540,3540,3540,0
20230718,193400,151235010,3540,3540,3540,3540,0
20230718,193300,151235010,3540,3540,3540,3540,0
20230718,193200,151235010,3540,3540,3540,3540,0
20230718,193100,151235010,3540,3540,3540,3540,0
20230718,193000,151235010,3540,3540,3540,3540,0
20230718,192900,151235010,3540,3540,3540,3540,0
20230718,192800,151235010,3540,3540,3540,3540,0
20230718,192700,151235010,3540,3540,3540,3540,0
20230718,192600,151235010,3540,3540,3540,3540,0
20230718,192500,151235010,3540,3540,3540,3540,0
20230718,192400,151235010,3540,3540,3540,3540,0
20230718,192300,151235010,3540,3540,3540,3540,0
20230718,192200,151235010,3540,3540,3540,3540,0
20230718,192100,151235010,3540,3540,3540,3540,0
20230718,192000,151235010,3540,3540,3540,3540,0
20230718,191900,151235010,3540,3540,3540,3540,0
20230718,191800,151235010,3540,3540,3540,3540,0
20230718,191700,151235010,3540,3540,3540,3540,0
20230718,191600,151235010,3540,3540,3540,3540,601
20230718,191500,151235010,3540,3540,3540,3540,0
20230718,191400,151235010,3540,3540,3540,3540,0
20230718,191300,151235010,3540,3540,3540,3540,0
20230718,191200,151235010,3540,3540,3540,3540,0
20230718,191100,151235010,3540,3540,3540,3540,0
20230718,191000,151235010,3540,3540,3540,3540,0
20230718,190900,151235010,3540,3540,3540,3540,0
20230718,190800,151235010,3540,3540,3540,3540,0
20230718,190700,151235010,3540,3540,3540,3540,0
20230718,190600,151235010,3540,3540,3540,3540,0
20230718,190500,151235010,3540,3540,3540,3540,0
20230718,190400,151235010,3540,3540,3540,3540,0
20230718,190300,151235010,3540,3540,3540,3540,0
20230718,190200,151235010,3540,3540,3540,3540,0
20230718,190100,151235010,3540,3540,3540,3540,0
20230718,190000,151235010,3540,3540,3540,3540,0
20230718,185900,151235010,3540,3540,3540,3540,0
20230718,185800,151235010,3540,3540,3540,3540,0
20230718,185700,151235010,3540,3540,3540,3540,0
20230718,185600,151235010,3540,3540,3540,3540,0
20230718,185500,151235010,3540,3540,3540,3540,0
20230718,185400,151235010,3540,3540,3540,3540,0
20230718,185300,151235010,3540,3540,3540,3540,0
20230718,185200,151235010,3540,3540,3540,3540,0
20230718,185100,151235010,3540,3540,3540,3540,0
20230718,185000,151235010,3540,3540,3540,3540,0
20230718,184900,151235010,3540,3540,3540,3540,0
20230718,184800,151235010,3540,3540,3540,3540,0
20230718,184700,151235010,3540,3540,3540,3540,0
20230718,184600,151235010,3540,3540,3540,3540,601
20230718,184500,151235010,3540,3540,3540,3540,0
20230718,184400,151235010,3540,3540,3540,3540,0
20230718,184300,151235010,3540,3540,3540,3540,0
20230718,184200,151235010,3540,3540,3540,3540,0
20230718,184100,151235010,3540,3540,3540,3540,0
20230718,184000,151235010,3540,3540,3540,3540,0
20230718,183900,151235010,3540,3540,3540,3540,0
20230718,183800,151235010,3540,3540,3540,3540,0
20230718,183700,151235010,3540,3540,3540,3540,0
20230718,183600,151235010,3540,3540,3540,3540,0
20230718,183500,151235010,3540,3540,3540,3540,0
20230718,183400,151235010,3540,3540,3540,3540,0
20230718,183300,151235010,3540,3540,3540,3540,0
20230718,183200,151235010,3540,3540,3540,3540,0
20230718,183100,151235010,3540,3540,3540,3540,0
20230718,183000,151235010,3540,3540,3540,3540,0
20230718,182900,151235010,3540,3540,3540,3540,0
20230718,182800,151235010,3540,3540,3540,3540,0
20230718,182700,151235010,3540,3540,3540,3540,0
20230718,182600,151235010,3540,3540,3540,3540,0
20230718,182500,151235010,3540,3540,3540,3540,0
20230718,182400,151235010,3540,3540,3540,3540,0
20230718,182300,151235010,3540,3540,3540,3540,0
20230718,182200,151235010,3540,3540,3540,3540,0
20230718,182100,151235010,3540,3540,3540,3540,0
20230718,182000,151235010,3540,3540,3540,3540,0
20230718,181900,151235010,3540,3540,3540,3540,0
20230718,181800,151235010,3540,3540,3540,3540,0
20230718,181700,151235010,3540,3540,3540,3540,0
20230718,181600,151235010,3540,3540,3540,3540,601
20230718,181500,151235010,3540,3540,3540,3540,0
20230718,181400,151235010,3540,3540,3540,3540,0
20230718,181300,151235010,3540,3540,3540,3540,0
20230718,181200,151235010,3540,3540,3540,3540,0
20230718,181100,151235010,3540,3540,3540,3540,0
20230718,181000,151235010,3540,3540,3540,3540,0
20230718,180900,151235010,3540,3540,3540,3540,0
20230718,180800,151235010,3540,3540,3540,3540,0
20230718,180700,151235010,3540,3540,3540,3540,0
20230718,180600,151235010,3540,3540,3540,3540,0
20230718,180500,151235010,3540,3540,3540,3540,0
20230718,180400,151235010,3540,3540,3540,3540,0
20230718,180300,151235010,3540,3540,3540,3540,0
20230718,180200,151235010,3540,3540,3540,3540,0
20230718,180100,151235010,3540,3540,3540,3540,0
20230718,180000,151235010,3540,3540,3540,3540,0
20230718,175900,151235010,3540,3540,3540,3540,0
20230718,175800,151235010,3540,3540,3540,3540,0
20230718,175700,151235010,3540,3540,3540,3540,0
20230718,175600,151235010,3540,3540,3540,3540,0
20230718,175500,151235010,3540,3540,3540,3540,0
20230718,175400,151235010,3540,3540,3540,3540,0
20230718,175300,151235010,3540,3540,3540,3540,0
20230718,175200,151235010,3540,3540,3540,3540,0
20230718,175100,151235010,3540,3540,3540,3540,0
20230718,175000,151235010,3540,3540,3540,3540,0
20230718,174900,151235010,3540,3540,3540,3540,0
20230718,174800,151235010,3540,3540,3540,3540,0
20230718,174700,151235010,3540,3540,3540,3540,0
20230718,174600,151235010,3540,3540,3540,3540,601
20230718,174500,151235010,3540,3540,3540,3540,0
20230718,174400,151235010,3540,3540,3540,3540,0
20230718,174300,151235010,3540,3540,3540,3540,0
20230718,174200,151235010,3540,3540,3540,3540,0
20230718,174100,151235010,3540,3540,3540,3540,0
20230718,174000,151235010,3540,3540,3540,3540,0
20230718,173900,151235010,3540,3540,3540,3540,0
20230718,173800,151235010,3540,3540,3540,3540,0
20230718,173700,151235010,3540,3540,3540,3540,0
20230718,173600,151235010,3540,3540,3540,3540,0
20230718,173500,151235010,3540,3540,3540,3540,0
20230718,173400,151235010,3540,3540,3540,3540,0
20230718,173300,151235010,3540,3540,3540,3540,0
20230718,173200,151235010,3540,3540,3540,3540,0
20230718,173100,151235010,3540,3540,3540,3540,0
20230718,173000,151235010,3540,3540,3540,3540,0
20230718,172900,151235010,3540,3540,3540,3540,0
20230718,172800,151235010,3540,3540,3540,3540,0
20230718,172700,151235010,3540,3540,3540,3540,0
20230718,172600,151235010,3540,3540,3540,3540,0
20230718,172500,151235010,3540,3540,3540,3540,0
20230718,172400,151235010,3540,3540,3540,3540,0
20230718,172300,151235010,3540,3540,3540,3540,0
20230718,172200,151235010,3540,3540,3540,3540,0
20230718,172100,151235010,3540,3540,3540,3540,0
20230718,172000,151235010,3540,3540,3540,3540,0
20230718,171900,151235010,3540,3540,3540,3540,0
20230718,171800,151235010,3540,3540,3540,3540,0
20230718,171700,151235010,3540,3540,3540,3540,0
20230718,171600,151235010,3540,3540,3540,3540,601
20230718,171500,151235010,3540,3540,3540,3540,0
20230718,171400,151235010,3540,3540,3540,3540,0
20230718,171300,151235010,3540,3540,3540,3540,0
20230718,171200,151235010,3540,3540,3540,3540,0
20230718,171100,151235010,3540,3540,3540,3540,0
20230718,171000,151235010,3540,3540,3540,3540,0
20230718,170900,151235010,3540,3540,3540,3540,0
20230718,170800,151235010,3540,3540,3540,3540,0
20230718,170700,151235010,3540,3540,3540,3540,0
20230718,170600,151235010,3540,3540,3540,3540,0
20230718,170500,151235010,3540,3540,3540,3540,0
20230718,170400,151235010,3540,3540,3540,3540,0
20230718,170300,151235010,3540,3540,3540,3540,0
20230718,170200,151235010,3540,3540,3540,3540,0
20230718,170100,151235010,3540,3540,3540,3540,0
20230718,170000,151235010,3540,3540,3540,3540,0
20230718,165900,151235010,3540,3540,3540,3540,0
20230718,165800,151235010,3540,3540,3540,3540,0
20230718,165700,151235010,3540,3540,3540,3540,0
20230718,165600,151235010,3540,3540,3540,3540,0
20230718,165500,151235010,3540,3540,3540,3540,0
20230718,165400,151235010,3540,3540,3540,3540,0
20230718,165300,151235010,3540,3540,3540,3540,0
20230718,165200,151235010,3540,3540,3540,3540,0
20230718,165100,151235010,3540,3540,3540,3540,0
20230718,165000,151235010,3540,3540,3540,3540,0
20230718,164900,151235010,3540,3540,3540,3540,0
20230718,164800,151235010,3540,3540,3540,3540,0
20230718,164700,151235010,3540,3540,3540,3540,0
20230718,164600,151235010,3540,3540,3540,3540,601
20230718,164500,151235010,3540,3540,3540,3540,0
20230718,164400,151235010,3540,3540,3540,3540,0
20230718,164300,151235010,3540,3540,3540,3540,0
20230718,164200,151235010,3540,3540,3540,3540,0
20230718,164100,151235010,3540,3540,3540,3540,0
20230718,164000,151235010,3540,3540,3540,3540,0
20230718,163900,151235010,3540,3540,3540,3540,0
20230718,163800,151235010,3540,3540,3540,3540,0
20230718,163700,151235010,3540,3540,3540,3540,0
20230718,163600,151235010,3540,3540,3540,3540,0
20230718,163500,151235010,3540,3540,3540,3540,0
20230718,163400,151235010,3540,3540,3540,3540,0
20230718,163300,151235010,3540,3540,3540,3540,0
20230718,163200,151235010,3540,3540,3540,3540,0
20230718,163100,151235010,3540,3540,3540,3540,0
20230718,163000,151235010,3540,3540,3540,3540,0
20230718,162900,151235010,3540,3540,3540,3540,0
20230718,162800,151235010,3540,3540,3540,3540,0
20230718,162700,151235010,3540,3540,3540,3540,0
20230718,162600,151235010,3540,3540,3540,3540,0
20230718,162500,151235010,3540,3540,3540,3540,0
20230718,162400,151235010,3540,3540,3540,3540,0
20230718,162300,151235010,3540,3540,3540,3540,0
20230718,162200,151235010,3540,3540,3540,3540,0
20230718,162100,151235010,3540,3540,3540,3540,0
20230718,162000,151235010,3540,3540,3540,3540,0
20230718,161900,151235010,3540,3540,3540,3540,0
20230718,161800,151235010,3540,3540,3540,3540,0
20230718,161700,151235010,3540,3540,3540,3540,0
20230718,161600,151235010,3540,3540,3540,3540,601
20230718,161500,151235010,3540,3540,3540,3540,0
20230718,161400,151235010,3540,3540,3540,3540,0
20230718,161300,151235010,3540,3540,3540,3540,0
20230718,161200,151235010,3540,3540,3540,3540,0
20230718,161100,151235010,3540,3540,3540,3540,0
20230718,161000,151235010,3540,3540,3540,3540,0
20230718,160900,151235010,3540,3540,3540,3540,0
20230718,160800,151235010,3540,3540,3540,3540,0
20230718,160700,151235010,3540,3540,3540,3540,0
20230718,160600,151235010,3540,3540,3540,3540,0
20230718,160500,151235010,3540,3540,3540,3540,0
20230718,160400,151235010,3540,3540,3540,3540,0
20230718,160300,151235010,3540,3540,3540,3540,0
20230718,160200,151235010,3540,3540,3540,3540,0
20230718,160100,151235010,3540,3540,3540,3540,0
20230718,160000,151235010,3540,3540,3540,3540,0
20230718,155900,151235010,3540,3540,3540,3540,0
20230718,155800,151235010,3540,3540,3540,3540,0
20230718,155700,151235010,3540,3540,3540,3540,0
20230718,155600,151235010,3540,3540,3540,3540,0
20230718,155500,151235010,3540,3540,3540,3540,0
20230718,155400,151235010,3540,3540,3540,3540,0
20230718,155300,151235010,3540,3540,3540,3540,0
20230718,155200,151235010,3540,3540,3540,3540,0
20230718,155100,151235010,3540,3540,3540,3540,0
20230718,155000,151235010,3540,3540,3540,3540,0
20230718,154900,151235010,3540,3540,3540,3540,0
20230718,154800,151235010,3540,3540,3540,3540,0
20230718,154700,151235010,3540,3540,3540,3540,0
20230718,154600,151235010,3540,3540,3540,3540,601
20230718,154500,151235010,3540,3540,3540,3540,0
20230718,154400,151235010,3540,3540,3540,3540,0
20230718,154300,151235010,3540,3540,3540,3540,0
20230718,154200,151235010,3540,3540,3540,3540,0
20230718,154100,151235010,3540,3540,3540,3540,0
20230718,154000,151235010,3540,3540,3540,3540,0
20230718,153900,151235010,3540,3540,3540,3540,0
20230718,153800,151235010,3540,3540,3540,3540,0
20230718,153700,151235010,3540,3540,3540,3540,0
20230718,153600,151235010,3540,3540,3540,3540,0
20230718,153500,151235010,3540,3540,3540,3540,0
20230718,153400,151235010,3540,3540,3540,3540,0
20230718,153300,151235010,3540,3540,3540,3540,0
20230718,153200,151235010,3540,3540,3540,3540,0
20230718,153100,151235010,3540,3540,3540,3540,0
20230718,153000,151235010,3540,3540,3540,3540,601
20230718,152900,149107470,3545,3545,3545,3545,0
20230718,152800,149107470,3545,3545,3545,3545,0
20230718,152700,149107470,3545,3545,3545,3545,0
20230718,152600,149107470,3545,3545,3545,3545,0
20230718,152500,149107470,3545,3545,3545,3545,0
20230718,152400,149107470,3545,3545,3545,3545,0
20230718,152300,149107470,3545,3545,3545,3545,0
20230718,152200,149107470,3545,3545,3545,3545,0
20230718,152100,149107470,3545,3545,3545,3545,0
20230718,152000,149107470,3545,3545,3545,3545,0
20230718,151900,149107470,3545,3550,3550,3535,1100
20230718,151800,145212955,3550,3540,3550,3540,850
20230718,151700,142203905,3540,3540,3540,3540,7
20230718,151600,142179125,3540,3545,3545,3540,101
20230718,151500,141821310,3540,3545,3545,3540,619
20230718,151400,139627010,3540,3540,3540,3540,99
20230718,151300,139276550,3540,3540,3540,3540,535
20230718,151200,137382650,3540,3540,3540,3540,735
20230718,151100,134780750,3540,3540,3540,3540,1084
20230718,151000,130943390,3540,3540,3540,3540,22
20230718,150900,130865510,3540,3540,3545,3540,943
20230718,150800,127527025,3540,3540,3540,3540,19
20230718,150700,127459765,3540,3540,3540,3540,90
20230718,150600,127141165,3540,3540,3540,3540,4
20230718,150500,127127005,3540,3540,3540,3540,7
20230718,150400,127102225,3540,3540,3540,3540,90
20230718,150300,126783625,3545,3540,3545,3540,13
20230718,150200,126737595,3540,3540,3545,3540,106
20230718,150100,126362345,3540,3540,3540,3540,3
20230718,150000,126351725,3540,3540,3540,3540,10
20230718,145900,126316325,3540,3540,3540,3540,97
20230718,145800,125972945,3540,3545,3545,3540,13
20230718,145700,125926915,3540,3540,3540,3540,119
20230718,145600,125505655,3540,3540,3540,3540,11
20230718,145500,125466715,3540,3545,3545,3540,5
20230718,145400,125449000,3540,3540,3540,3540,88
20230718,145300,125137480,3540,3540,3540,3540,10
20230718,145200,125102080,3540,3540,3545,3540,147
20230718,145100,124581695,3545,3540,3545,3540,49
20230718,145000,124408040,3540,3540,3540,3540,3
20230718,144900,124397420,3540,3540,3540,3540,91
20230718,144800,124075280,3540,3545,3545,3540,517
20230718,144700,122245090,3540,3545,3545,3540,92
20230718,144600,121919400,3540,3540,3540,3540,11
20230718,144500,121880460,3540,3540,3540,3540,11
20230718,144400,121841520,3540,3540,3540,3540,101
20230718,144300,121483980,3540,3540,3540,3540,15
20230718,144200,121430880,3540,3540,3540,3540,89
20230718,144100,121115820,3540,3545,3545,3540,515
20230718,144000,119292700,3540,3540,3540,3540,9
20230718,143900,119260840,3540,3540,3540,3540,93
20230718,143800,118931620,3540,3540,3540,3540,8
20230718,143700,118903300,3540,3540,3540,3540,88
20230718,143600,118591780,3540,3545,3545,3540,13
20230718,143500,118545750,3540,3540,3540,3540,91
20230718,143400,118223610,3540,3540,3545,3540,13
20230718,143300,118177575,3540,3540,3540,3540,371
20230718,143200,116864235,3540,3540,3540,3540,87
20230718,143100,116556255,3540,3540,3540,3540,11
20230718,143000,116517315,3540,3540,3545,3540,92
20230718,142900,116191625,3540,3540,3540,3540,9
20230718,142800,116159765,3540,3540,3540,3540,11
20230718,142700,116120825,3540,3545,3545,3540,492
20230718,142600,114379135,3540,3545,3545,3540,57
20230718,142500,114177105,3540,3540,3540,3540,134
20230718,142400,113702745,3545,3540,3545,3540,511
20230718,142300,111893795,3540,3540,3540,3540,10
20230718,142200,111858395,3540,3540,3540,3540,93
20230718,142100,111529175,3540,3540,3540,3540,7
20230718,142000,111504395,3540,3545,3545,3540,91
20230718,141900,111182245,3540,3545,3545,3540,11
20230718,141800,111143295,3540,3540,3545,3540,60
20230718,141700,110930645,3540,3540,3540,3540,92
20230718,141600,110604965,3540,3540,3540,3540,2
20230718,141500,110597885,3540,3540,3540,3540,96
20230718,141400,110258045,3540,3540,3540,3540,10
20230718,141300,110222645,3545,3545,3545,3540,13
20230718,141200,110176605,3540,3540,3540,3540,92
20230718,141100,109850925,3540,3540,3540,3540,201
20230718,141000,109139385,3540,3540,3540,3540,111
20230718,140900,108746445,3540,3540,3540,3540,10
20230718,140800,108711045,3540,3540,3545,3540,542
20230718,140700,106792105,3540,3540,3540,3540,10
20230718,140600,106756705,3540,3545,3545,3540,71
20230718,140500,106505105,3540,3540,3540,3540,84
20230718,140400,106207745,3540,3540,3540,3540,1206
20230718,140300,101938505,3540,3540,3540,3540,90
20230718,140200,101619905,3540,3540,3545,3540,12
20230718,140100,101577415,3545,3540,3545,3540,59
20230718,140000,101368350,3540,3540,3540,3540,256
20230718,135900,100462110,3540,3545,3545,3540,8
20230718,135800,100433780,3540,3540,3540,3540,90
20230718,135700,100115180,3540,3545,3545,3540,83
20230718,135600,99821000,3545,3540,3545,3540,10
20230718,135500,99785595,3540,3540,3540,3540,134
20230718,135400,99311235,3545,3540,3545,3540,103
20230718,135300,98946115,3540,3540,3540,3540,97
20230718,135200,98602735,3540,3545,3545,3540,63
20230718,135100,98379450,3540,3540,3545,3540,211
20230718,135000,97632500,3540,3540,3540,3540,91
20230718,134900,97310360,3540,3540,3540,3540,9
20230718,134800,97278500,3540,3540,3540,3540,81
20230718,134700,96991760,3540,3540,3540,3540,20
20230718,134600,96920960,3540,3540,3540,3540,9
20230718,134500,96889100,3545,3540,3545,3540,92
20230718,134400,96563410,3545,3540,3545,3540,12
20230718,134300,96520915,3540,3540,3540,3540,84
20230718,134200,96223555,3540,3540,3540,3540,7
20230718,134100,96198775,3540,3540,3540,3540,10
20230718,134000,96163375,3540,3545,3545,3540,93
20230718,133900,95834145,3540,3540,3540,3540,9
20230718,133800,95802285,3540,3540,3540,3540,91
20230718,133700,95480145,3545,3540,3545,3540,81
20230718,133600,95193395,3540,3540,3540,3540,90
20230718,133500,94874795,3540,3540,3540,3540,10
20230718,133400,94839395,3545,3540,3545,3540,9
20230718,133300,94807530,3540,3540,3540,3540,100
20230718,133200,94453530,3540,3540,3540,3540,3
20230718,133100,94442910,3540,3540,3540,3540,88
20230718,133000,94131390,3545,3540,3545,3540,12
20230718,132900,94088900,3540,3540,3545,3540,12
20230718,132800,94046410,3540,3535,3540,3535,346
20230718,132700,92821620,3535,3535,3535,3535,3
20230718,132600,92811015,3540,3540,3540,3540,1238
20230718,132500,88428495,3540,3540,3540,3540,15
20230718,132400,88375395,3540,3540,3540,3540,8
20230718,132300,88347075,3545,3540,3545,3540,96
20230718,132200,88007210,3540,3540,3540,3540,10
20230718,132100,87971810,3540,3540,3540,3540,91
20230718,132000,87649670,3540,3540,3540,3540,0
20230718,131900,87649670,3540,3540,3540,3540,9
20230718,131800,87617810,3540,3545,3545,3540,92
20230718,131700,87292120,3540,3540,3540,3540,19
20230718,131600,87224860,3545,3540,3545,3540,92
20230718,131500,86899165,3540,3540,3540,3540,31
20230718,131400,86789425,3540,3540,3540,3540,0
20230718,131300,86789425,3540,3540,3540,3540,9
20230718,131200,86757565,3545,3545,3545,3545,2
20230718,131100,86750475,3540,3540,3540,3540,0
20230718,131000,86750475,3540,3540,3540,3540,0
20230718,130900,86750475,3540,3545,3545,3540,123
20230718,130800,86315045,3540,3545,3545,3540,53
20230718,130700,86127205,3545,3545,3545,3545,0
20230718,130600,86127205,3545,3545,3545,3545,2
20230718,130500,86120115,3540,3540,3540,3540,0
20230718,130400,86120115,3540,3540,3540,3540,0
20230718,130300,86120115,3540,3540,3540,3540,9
20230718,130200,86088255,3545,3545,3545,3545,3
20230718,130100,86077620,3545,3545,3545,3545,2
20230718,130000,86070530,3540,3540,3540,3540,2
20230718,125900,86063450,3540,3540,3540,3540,53
20230718,125800,85875830,3540,3540,3540,3540,9
20230718,125700,85843970,3540,3540,3540,3540,56
20230718,125600,85645730,3545,3545,3545,3545,0
20230718,125500,85645730,3545,3540,3545,3540,50
20230718,125400,85468715,3540,3540,3540,3540,47
20230718,125300,85302335,3540,3540,3540,3540,1170
20230718,125200,81160535,3540,3540,3540,3540,0
20230718,125100,81160535,3540,3540,3540,3540,41
20230718,125000,81015395,3545,3545,3545,3545,2
20230718,124900,81008305,3540,3540,3540,3540,59
20230718,124800,80799445,3545,3545,3545,3545,2
20230718,124700,80792355,3540,3540,3540,3540,44
20230718,124600,80636595,3540,3540,3540,3540,9
20230718,124500,80604735,3540,3540,3540,3540,60
20230718,124400,80392335,3545,3545,3545,3545,2
20230718,124300,80385245,3540,3540,3540,3540,52
20230718,124200,80201165,3545,3545,3545,3545,0
20230718,124100,80201165,3545,3545,3545,3545,3
20230718,124000,80190530,3540,3540,3540,3540,60
20230718,123900,79978130,3540,3540,3545,3540,15
20230718,123800,79925020,3540,3540,3540,3540,43
20230718,123700,79772800,3540,3540,3540,3540,0
20230718,123600,79772800,3540,3540,3540,3540,77
20230718,123500,79500220,3540,3540,3540,3540,2
20230718,123400,79493140,3545,3540,3545,3540,50
20230718,123300,79316130,3545,3540,3545,3540,11
20230718,123200,79277180,3540,3540,3540,3540,59
20230718,123100,79068320,3540,3540,3540,3540,0
20230718,123000,79068320,3540,3540,3540,3540,43
20230718,122900,78916100,3545,3545,3545,3545,0
20230718,122800,78916100,3545,3540,3545,3540,107
20230718,122700,78537085,3545,3540,3545,3540,13
20230718,122600,78491045,3540,3540,3540,3540,44
20230718,122500,78335285,3540,3540,3540,3540,0
20230718,122400,78335285,3540,3540,3540,3540,56
20230718,122300,78137045,3545,3545,3545,3545,0
20230718,122200,78137045,3545,3540,3545,3540,49
20230718,122100,77963575,3545,3545,3545,3545,0
20230718,122000,77963575,3545,3540,3545,3540,71
20230718,121900,77712225,3540,3540,3540,3540,47
20230718,121800,77545845,3540,3540,3540,3540,43
20230718,121700,77393625,3545,3545,3545,3545,0
20230718,121600,77393625,3545,3540,3545,3540,59
20230718,121500,77184760,3545,3545,3545,3545,0
20230718,121400,77184760,3545,3545,3545,3545,39
20230718,121300,77046505,3540,3545,3545,3540,48
20230718,121200,76876570,3540,3540,3540,3540,0
20230718,121100,76876570,3540,3545,3545,3540,62
20230718,121000,76657080,3540,3540,3540,3540,49
20230718,120900,76483620,3540,3540,3540,3540,42
20230718,120800,76334940,3540,3540,3540,3540,0
20230718,120700,76334940,3540,3540,3540,3540,59
20230718,120600,76126080,3545,3545,3545,3545,2
20230718,120500,76118990,3545,3540,3545,3540,546
20230718,120400,74186140,3540,3540,3540,3540,45
20230718,120300,74026840,3540,3540,3540,3540,56
20230718,120200,73828600,3540,3540,3540,3540,0
20230718,120100,73828600,3540,3540,3540,3540,47
20230718,120000,73662220,3545,3545,3545,3545,2
20230718,115900,73655130,3545,3540,3545,3540,98
20230718,115800,73308045,3545,3545,3545,3545,0
20230718,115700,73308045,3545,3540,3545,3540,95
20230718,115600,72971505,3540,3540,3540,3540,0
20230718,115500,72971505,3540,3545,3545,3540,103
20230718,115400,72606645,3545,3545,3545,3545,2
20230718,115300,72599555,3540,3540,3540,3540,48
20230718,115200,72429635,3545,3540,3545,3540,4
20230718,115100,72415460,3545,3545,3545,3545,9
20230718,115000,72383555,3545,3545,3545,3545,0
20230718,114900,72383555,3545,3545,3545,3545,41
20230718,114800,72238210,3550,3545,3550,3545,11
20230718,114700,72199205,3545,3545,3545,3545,101
20230718,114600,71841160,3550,3550,3550,3550,0
20230718,114500,71841160,3550,3550,3550,3550,2
20230718,114400,71834060,3555,3555,3555,3555,0
20230718,114300,71834060,3555,3555,3555,3555,2
20230718,114200,71826950,3550,3550,3550,3550,62
20230718,114100,71606850,3560,3560,3560,3560,0
20230718,114000,71606850,3560,3560,3560,3560,597
20230718,113900,69481530,3565,3565,3565,3565,0
20230718,113800,69481530,3565,3565,3565,3565,37
20230718,113700,69349625,3565,3570,3570,3565,10
20230718,113600,69313970,3565,3565,3565,3565,49
20230718,113500,69139285,3565,3565,3565,3565,1
20230718,113400,69135720,3565,3565,3565,3565,61
20230718,113300,68918255,3565,3565,3565,3565,0
20230718,113200,68918255,3565,3575,3575,3565,47
20230718,113100,68750680,3570,3570,3570,3570,1136
20230718,113000,64695160,3570,3570,3570,3570,67
20230718,112900,64455970,3570,3570,3570,3570,0
20230718,112800,64455970,3570,3570,3570,3570,69
20230718,112700,64209640,3575,3575,3575,3575,0
20230718,112600,64209640,3575,3570,3575,3570,63
20230718,112500,63984720,3575,3575,3575,3575,2
20230718,112400,63977570,3575,3570,3575,3570,44
20230718,112300,63820480,3570,3570,3570,3570,0
20230718,112200,63820480,3570,3570,3570,3570,60
20230718,112100,63606280,3575,3575,3575,3575,2
20230718,112000,63599130,3570,3570,3575,3570,452
20230718,111900,61983490,3570,3570,3570,3570,1
20230718,111800,61979920,3570,3570,3570,3570,2
20230718,111700,61972780,3570,3575,3575,3570,53
20230718,111600,61783560,3575,3575,3575,3575,0
20230718,111500,61783560,3575,3575,3575,3575,2
20230718,111400,61776410,3570,3570,3570,3570,9
20230718,111300,61744280,3570,3570,3570,3570,1
20230718,111200,61740710,3570,3570,3570,3570,0
20230718,111100,61740710,3570,3570,3570,3570,73
20230718,111000,61480100,3575,3575,3575,3575,105
20230718,110900,61104725,3570,3570,3570,3570,1
20230718,110800,61101155,3570,3570,3570,3570,4
20230718,110700,61086875,3570,3570,3570,3570,0
20230718,110600,61086875,3570,3570,3570,3570,9
20230718,110500,61054745,3575,3575,3575,3575,1
20230718,110400,61051170,3580,3580,3580,3580,2
20230718,110300,61044010,3580,3575,3580,3575,3
20230718,110200,61033275,3570,3570,3570,3570,0
20230718,110100,61033275,3570,3570,3570,3570,7
20230718,110000,61008285,3575,3575,3575,3575,0
20230718,105900,61008285,3575,3575,3575,3575,0
20230718,105800,61008285,3575,3570,3575,3570,10
20230718,105700,60972580,3575,3575,3575,3575,0
20230718,105600,60972580,3575,3575,3575,3575,2
20230718,105500,60965430,3570,3570,3570,3570,9
20230718,105400,60933300,3580,3580,3580,3580,0
20230718,105300,60933300,3580,3580,3580,3580,2
20230718,105200,60926140,3575,3575,3575,3575,49
20230718,105100,60750965,3575,3580,3580,3575,10
20230718,105000,60715210,3585,3585,3585,3585,0
20230718,104900,60715210,3585,3585,3585,3585,237
20230718,104800,59865565,3585,3590,3590,3585,51
20230718,104700,59682525,3590,3590,3590,3590,2
20230718,104600,59675345,3590,3590,3590,3590,2
20230718,104500,59668165,3585,3585,3585,3585,0
20230718,104400,59668165,3585,3585,3585,3585,3
20230718,104300,59657410,3585,3585,3585,3585,60
20230718,104200,59442310,3590,3590,3590,3590,5
20230718,104100,59424360,3595,3595,3595,3595,0
20230718,104000,59424360,3595,3595,3595,3595,0
20230718,103900,59424360,3595,3595,3595,3595,0
20230718,103800,59424360,3595,3595,3595,3595,0
20230718,103700,59424360,3595,3595,3595,3595,0
20230718,103600,59424360,3595,3595,3595,3595,0
20230718,103500,59424360,3595,3595,3595,3595,0
20230718,103400,59424360,3595,3595,3595,3595,0
20230718,103300,59424360,3595,3595,3595,3595,0
20230718,103200,59424360,3595,3595,3595,3595,96
20230718,103100,59079240,3600,3600,3600,3600,0
20230718,103000,59079240,3600,3600,3600,3600,426
20230718,102900,57545640,3595,3580,3595,3580,1768
20230718,102800,51202275,3575,3575,3575,3575,556
20230718,102700,49214575,3570,3570,3570,3570,124
20230718,102600,48771895,3570,3570,3570,3570,0
20230718,102500,48771895,3570,3570,3570,3570,10
20230718,102400,48736195,3570,3570,3570,3570,0
20230718,102300,48736195,3570,3570,3570,3570,0
20230718,102200,48736195,3570,3570,3570,3570,0
20230718,102100,48736195,3570,3570,3570,3570,0
20230718,102000,48736195,3570,3570,3570,3570,84
20230718,101900,48436315,3560,3560,3560,3560,0
20230718,101800,48436315,3560,3560,3560,3560,0
20230718,101700,48436315,3560,3560,3560,3560,0
20230718,101600,48436315,3560,3545,3560,3545,2147
20230718,101500,40801805,3545,3545,3545,3545,0
20230718,101400,40801805,3545,3545,3545,3545,0
20230718,101300,40801805,3545,3545,3545,3545,0
20230718,101200,40801805,3545,3540,3545,3540,867
20230718,101100,37730835,3540,3540,3540,3540,0
20230718,101000,37730835,3540,3540,3540,3540,0
20230718,100900,37730835,3540,3540,3540,3540,1
20230718,100800,37727295,3545,3545,3545,3545,50
20230718,100700,37550045,3540,3540,3540,3540,0
20230718,100600,37550045,3540,3540,3540,3540,9
20230718,100500,37518185,3540,3540,3540,3540,0
20230718,100400,37518185,3540,3540,3540,3540,49
20230718,100300,37344725,3545,3545,3545,3545,2
20230718,100200,37337635,3540,3540,3540,3540,9
20230718,100100,37305775,3540,3540,3540,3540,0
20230718,100000,37305775,3540,3540,3540,3540,0
20230718,095900,37305775,3540,3540,3540,3540,0
20230718,095800,37305775,3540,3540,3540,3540,0
20230718,095700,37305775,3540,3540,3540,3540,0
20230718,095600,37305775,3540,3540,3540,3540,0
20230718,095500,37305775,3540,3540,3540,3540,100
20230718,095400,36951775,3540,3540,3540,3540,343
20230718,095300,35737555,3540,3540,3540,3540,0
20230718,095200,35737555,3540,3540,3540,3540,0
20230718,095100,35737555,3540,3540,3540,3540,0
20230718,095000,35737555,3540,3540,3540,3540,0
20230718,094900,35737555,3540,3540,3540,3540,850
20230718,094800,32728555,3540,3540,3540,3540,0
20230718,094700,32728555,3540,3540,3540,3540,0
20230718,094600,32728555,3540,3540,3540,3540,0
20230718,094500,32728555,3540,3540,3540,3540,500
20230718,094400,30958555,3540,3540,3545,3540,896
20230718,094300,27785520,3540,3540,3540,3540,6
20230718,094200,27764280,3540,3540,3540,3540,500
20230718,094100,25994280,3540,3540,3540,3540,494
20230718,094000,24245520,3540,3540,3540,3540,1
20230718,093900,24241980,3540,3545,3545,3540,623
20230718,093800,22036220,3545,3545,3545,3545,1
20230718,093700,22032675,3540,3540,3540,3540,500
20230718,093600,20262675,3535,3535,3535,3535,9
20230718,093500,20230860,3535,3535,3535,3535,0
20230718,093400,20230860,3535,3535,3535,3535,42
20230718,093300,20082390,3540,3540,3540,3540,5
20230718,093200,20064690,3545,3545,3545,3545,1
20230718,093100,20061145,3540,3540,3540,3540,13
20230718,093000,20015125,3540,3540,3540,3540,533
20230718,092900,18128305,3535,3535,3535,3535,0
20230718,092800,18128305,3535,3535,3535,3535,0
20230718,092700,18128305,3535,3535,3535,3535,0
20230718,092600,18128305,3535,3540,3540,3535,495
20230718,092500,16376050,3540,3540,3540,3540,50
20230718,092400,16199050,3545,3545,3545,3545,0
20230718,092300,16199050,3545,3545,3545,3545,37
20230718,092200,16067885,3540,3540,3540,3540,802
20230718,092100,13228805,3545,3545,3545,3545,0
20230718,092000,13228805,3545,3545,3545,3545,4
20230718,091900,13214625,3545,3545,3545,3545,5
20230718,091800,13196900,3540,3540,3540,3540,0
20230718,091700,13196900,3540,3540,3540,3540,0
20230718,091600,13196900,3540,3540,3540,3540,52
20230718,091500,13012820,3540,3540,3540,3540,1
20230718,091400,13009280,3540,3540,3540,3540,0
20230718,091300,13009280,3540,3540,3540,3540,0
20230718,091200,13009280,3540,3540,3540,3540,0
20230718,091100,13009280,3540,3540,3540,3540,0
20230718,091000,13009280,3540,3540,3540,3540,3143
20230718,090900,1883060,3540,3540,3540,3540,0
20230718,090800,1883060,3540,3540,3540,3540,0
20230718,090700,1883060,3540,3540,3540,3540,9
20230718,090600,1851200,3560,3560,3560,3560,0
20230718,090500,1851200,3560,3560,3560,3560,0
20230718,090400,1851200,3560,3560,3560,3560,0
20230718,090300,1851200,3560,3560,3560,3560,0
20230718,090200,1851200,3560,3560,3560,3560,0
20230718,090100,1851200,3560,3560,3560,3560,103
20230718,090000,1484520,3560,3560,3560,3560,417