KissMeData/085910/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,194600,343311630,4260,4260,4260,4260,624
20230718,194500,343311630,4260,4260,4260,4260,0
20230718,194400,343311630,4260,4260,4260,4260,0
20230718,194300,343311630,4260,4260,4260,4260,0
20230718,194200,343311630,4260,4260,4260,4260,0
20230718,194100,343311630,4260,4260,4260,4260,0
20230718,194000,343311630,4260,4260,4260,4260,0
20230718,193900,343311630,4260,4260,4260,4260,0
20230718,193800,343311630,4260,4260,4260,4260,0
20230718,193700,343311630,4260,4260,4260,4260,0
20230718,193600,343311630,4260,4260,4260,4260,0
20230718,193500,343311630,4260,4260,4260,4260,0
20230718,193400,343311630,4260,4260,4260,4260,0
20230718,193300,343311630,4260,4260,4260,4260,0
20230718,193200,343311630,4260,4260,4260,4260,0
20230718,193100,343311630,4260,4260,4260,4260,0
20230718,193000,343311630,4260,4260,4260,4260,0
20230718,192900,343311630,4260,4260,4260,4260,0
20230718,192800,343311630,4260,4260,4260,4260,0
20230718,192700,343311630,4260,4260,4260,4260,0
20230718,192600,343311630,4260,4260,4260,4260,0
20230718,192500,343311630,4260,4260,4260,4260,0
20230718,192400,343311630,4260,4260,4260,4260,0
20230718,192300,343311630,4260,4260,4260,4260,0
20230718,192200,343311630,4260,4260,4260,4260,0
20230718,192100,343311630,4260,4260,4260,4260,0
20230718,192000,343311630,4260,4260,4260,4260,0
20230718,191900,343311630,4260,4260,4260,4260,0
20230718,191800,343311630,4260,4260,4260,4260,0
20230718,191700,343311630,4260,4260,4260,4260,0
20230718,191600,343311630,4260,4260,4260,4260,624
20230718,191500,343311630,4260,4260,4260,4260,0
20230718,191400,343311630,4260,4260,4260,4260,0
20230718,191300,343311630,4260,4260,4260,4260,0
20230718,191200,343311630,4260,4260,4260,4260,0
20230718,191100,343311630,4260,4260,4260,4260,0
20230718,191000,343311630,4260,4260,4260,4260,0
20230718,190900,343311630,4260,4260,4260,4260,0
20230718,190800,343311630,4260,4260,4260,4260,0
20230718,190700,343311630,4260,4260,4260,4260,0
20230718,190600,343311630,4260,4260,4260,4260,0
20230718,190500,343311630,4260,4260,4260,4260,0
20230718,190400,343311630,4260,4260,4260,4260,0
20230718,190300,343311630,4260,4260,4260,4260,0
20230718,190200,343311630,4260,4260,4260,4260,0
20230718,190100,343311630,4260,4260,4260,4260,0
20230718,190000,343311630,4260,4260,4260,4260,0
20230718,185900,343311630,4260,4260,4260,4260,0
20230718,185800,343311630,4260,4260,4260,4260,0
20230718,185700,343311630,4260,4260,4260,4260,0
20230718,185600,343311630,4260,4260,4260,4260,0
20230718,185500,343311630,4260,4260,4260,4260,0
20230718,185400,343311630,4260,4260,4260,4260,0
20230718,185300,343311630,4260,4260,4260,4260,0
20230718,185200,343311630,4260,4260,4260,4260,0
20230718,185100,343311630,4260,4260,4260,4260,0
20230718,185000,343311630,4260,4260,4260,4260,0
20230718,184900,343311630,4260,4260,4260,4260,0
20230718,184800,343311630,4260,4260,4260,4260,0
20230718,184700,343311630,4260,4260,4260,4260,0
20230718,184600,343311630,4260,4260,4260,4260,624
20230718,184500,343311630,4260,4260,4260,4260,0
20230718,184400,343311630,4260,4260,4260,4260,0
20230718,184300,343311630,4260,4260,4260,4260,0
20230718,184200,343311630,4260,4260,4260,4260,0
20230718,184100,343311630,4260,4260,4260,4260,0
20230718,184000,343311630,4260,4260,4260,4260,0
20230718,183900,343311630,4260,4260,4260,4260,0
20230718,183800,343311630,4260,4260,4260,4260,0
20230718,183700,343311630,4260,4260,4260,4260,0
20230718,183600,343311630,4260,4260,4260,4260,0
20230718,183500,343311630,4260,4260,4260,4260,0
20230718,183400,343311630,4260,4260,4260,4260,0
20230718,183300,343311630,4260,4260,4260,4260,0
20230718,183200,343311630,4260,4260,4260,4260,0
20230718,183100,343311630,4260,4260,4260,4260,0
20230718,183000,343311630,4260,4260,4260,4260,0
20230718,182900,343311630,4260,4260,4260,4260,0
20230718,182800,343311630,4260,4260,4260,4260,0
20230718,182700,343311630,4260,4260,4260,4260,0
20230718,182600,343311630,4260,4260,4260,4260,0
20230718,182500,343311630,4260,4260,4260,4260,0
20230718,182400,343311630,4260,4260,4260,4260,0
20230718,182300,343311630,4260,4260,4260,4260,0
20230718,182200,343311630,4260,4260,4260,4260,0
20230718,182100,343311630,4260,4260,4260,4260,0
20230718,182000,343311630,4260,4260,4260,4260,0
20230718,181900,343311630,4260,4260,4260,4260,0
20230718,181800,343311630,4260,4260,4260,4260,0
20230718,181700,343311630,4260,4260,4260,4260,0
20230718,181600,343311630,4260,4260,4260,4260,624
20230718,181500,343311630,4260,4260,4260,4260,0
20230718,181400,343311630,4260,4260,4260,4260,0
20230718,181300,343311630,4260,4260,4260,4260,0
20230718,181200,343311630,4260,4260,4260,4260,0
20230718,181100,343311630,4260,4260,4260,4260,0
20230718,181000,343311630,4260,4260,4260,4260,0
20230718,180900,343311630,4260,4260,4260,4260,0
20230718,180800,343311630,4260,4260,4260,4260,0
20230718,180700,343311630,4260,4260,4260,4260,0
20230718,180600,343311630,4260,4260,4260,4260,0
20230718,180500,343311630,4260,4260,4260,4260,0
20230718,180400,343311630,4260,4260,4260,4260,0
20230718,180300,343311630,4260,4260,4260,4260,0
20230718,180200,343311630,4260,4260,4260,4260,0
20230718,180100,343311630,4260,4260,4260,4260,0
20230718,180000,343311630,4260,4260,4260,4260,0
20230718,175900,343311630,4260,4260,4260,4260,0
20230718,175800,343311630,4260,4260,4260,4260,0
20230718,175700,343311630,4260,4260,4260,4260,0
20230718,175600,343311630,4260,4260,4260,4260,0
20230718,175500,343311630,4260,4260,4260,4260,0
20230718,175400,343311630,4260,4260,4260,4260,0
20230718,175300,343311630,4260,4260,4260,4260,0
20230718,175200,343311630,4260,4260,4260,4260,0
20230718,175100,343311630,4260,4260,4260,4260,0
20230718,175000,343311630,4260,4260,4260,4260,0
20230718,174900,343311630,4260,4260,4260,4260,0
20230718,174800,343311630,4260,4260,4260,4260,0
20230718,174700,343311630,4260,4260,4260,4260,0
20230718,174600,343311630,4260,4260,4260,4260,624
20230718,174500,343311630,4260,4260,4260,4260,0
20230718,174400,343311630,4260,4260,4260,4260,0
20230718,174300,343311630,4260,4260,4260,4260,0
20230718,174200,343311630,4260,4260,4260,4260,0
20230718,174100,343311630,4260,4260,4260,4260,0
20230718,174000,343311630,4260,4260,4260,4260,0
20230718,173900,343311630,4260,4260,4260,4260,0
20230718,173800,343311630,4260,4260,4260,4260,0
20230718,173700,343311630,4260,4260,4260,4260,0
20230718,173600,343311630,4260,4260,4260,4260,0
20230718,173500,343311630,4260,4260,4260,4260,0
20230718,173400,343311630,4260,4260,4260,4260,0
20230718,173300,343311630,4260,4260,4260,4260,0
20230718,173200,343311630,4260,4260,4260,4260,0
20230718,173100,343311630,4260,4260,4260,4260,0
20230718,173000,343311630,4260,4260,4260,4260,0
20230718,172900,343311630,4260,4260,4260,4260,0
20230718,172800,343311630,4260,4260,4260,4260,0
20230718,172700,343311630,4260,4260,4260,4260,0
20230718,172600,343311630,4260,4260,4260,4260,0
20230718,172500,343311630,4260,4260,4260,4260,0
20230718,172400,343311630,4260,4260,4260,4260,0
20230718,172300,343311630,4260,4260,4260,4260,0
20230718,172200,343311630,4260,4260,4260,4260,0
20230718,172100,343311630,4260,4260,4260,4260,0
20230718,172000,343311630,4260,4260,4260,4260,0
20230718,171900,343311630,4260,4260,4260,4260,0
20230718,171800,343311630,4260,4260,4260,4260,0
20230718,171700,343311630,4260,4260,4260,4260,0
20230718,171600,343311630,4260,4260,4260,4260,624
20230718,171500,343311630,4260,4260,4260,4260,0
20230718,171400,343311630,4260,4260,4260,4260,0
20230718,171300,343311630,4260,4260,4260,4260,0
20230718,171200,343311630,4260,4260,4260,4260,0
20230718,171100,343311630,4260,4260,4260,4260,0
20230718,171000,343311630,4260,4260,4260,4260,0
20230718,170900,343311630,4260,4260,4260,4260,0
20230718,170800,343311630,4260,4260,4260,4260,0
20230718,170700,343311630,4260,4260,4260,4260,0
20230718,170600,343311630,4260,4260,4260,4260,0
20230718,170500,343311630,4260,4260,4260,4260,0
20230718,170400,343311630,4260,4260,4260,4260,0
20230718,170300,343311630,4260,4260,4260,4260,0
20230718,170200,343311630,4260,4260,4260,4260,0
20230718,170100,343311630,4260,4260,4260,4260,0
20230718,170000,343311630,4260,4260,4260,4260,0
20230718,165900,343311630,4260,4260,4260,4260,0
20230718,165800,343311630,4260,4260,4260,4260,0
20230718,165700,343311630,4260,4260,4260,4260,0
20230718,165600,343311630,4260,4260,4260,4260,0
20230718,165500,343311630,4260,4260,4260,4260,0
20230718,165400,343311630,4260,4260,4260,4260,0
20230718,165300,343311630,4260,4260,4260,4260,0
20230718,165200,343311630,4260,4260,4260,4260,0
20230718,165100,343311630,4260,4260,4260,4260,0
20230718,165000,343311630,4260,4260,4260,4260,0
20230718,164900,343311630,4260,4260,4260,4260,0
20230718,164800,343311630,4260,4260,4260,4260,0
20230718,164700,343311630,4260,4260,4260,4260,0
20230718,164600,343311630,4260,4260,4260,4260,624
20230718,164500,343311630,4260,4260,4260,4260,0
20230718,164400,343311630,4260,4260,4260,4260,0
20230718,164300,343311630,4260,4260,4260,4260,0
20230718,164200,343311630,4260,4260,4260,4260,0
20230718,164100,343311630,4260,4260,4260,4260,0
20230718,164000,343311630,4260,4260,4260,4260,0
20230718,163900,343311630,4260,4260,4260,4260,0
20230718,163800,343311630,4260,4260,4260,4260,0
20230718,163700,343311630,4260,4260,4260,4260,0
20230718,163600,343311630,4260,4260,4260,4260,0
20230718,163500,343311630,4260,4260,4260,4260,0
20230718,163400,343311630,4260,4260,4260,4260,0
20230718,163300,343311630,4260,4260,4260,4260,0
20230718,163200,343311630,4260,4260,4260,4260,0
20230718,163100,343311630,4260,4260,4260,4260,0
20230718,163000,343311630,4260,4260,4260,4260,0
20230718,162900,343311630,4260,4260,4260,4260,0
20230718,162800,343311630,4260,4260,4260,4260,0
20230718,162700,343311630,4260,4260,4260,4260,0
20230718,162600,343311630,4260,4260,4260,4260,0
20230718,162500,343311630,4260,4260,4260,4260,0
20230718,162400,343311630,4260,4260,4260,4260,0
20230718,162300,343311630,4260,4260,4260,4260,0
20230718,162200,343311630,4260,4260,4260,4260,0
20230718,162100,343311630,4260,4260,4260,4260,0
20230718,162000,343311630,4260,4260,4260,4260,0
20230718,161900,343311630,4260,4260,4260,4260,0
20230718,161800,343311630,4260,4260,4260,4260,0
20230718,161700,343311630,4260,4260,4260,4260,0
20230718,161600,343311630,4260,4260,4260,4260,624
20230718,161500,343311630,4260,4260,4260,4260,0
20230718,161400,343311630,4260,4260,4260,4260,0
20230718,161300,343311630,4260,4260,4260,4260,0
20230718,161200,343311630,4260,4260,4260,4260,0
20230718,161100,343311630,4260,4260,4260,4260,0
20230718,161000,343311630,4260,4260,4260,4260,0
20230718,160900,343311630,4260,4260,4260,4260,0
20230718,160800,343311630,4260,4260,4260,4260,0
20230718,160700,343311630,4260,4260,4260,4260,0
20230718,160600,343311630,4260,4260,4260,4260,0
20230718,160500,343311630,4260,4260,4260,4260,0
20230718,160400,343311630,4260,4260,4260,4260,0
20230718,160300,343311630,4260,4260,4260,4260,0
20230718,160200,343311630,4260,4260,4260,4260,0
20230718,160100,343311630,4260,4260,4260,4260,0
20230718,160000,343311630,4260,4260,4260,4260,0
20230718,155900,343311630,4260,4260,4260,4260,0
20230718,155800,343311630,4260,4260,4260,4260,0
20230718,155700,343311630,4260,4260,4260,4260,0
20230718,155600,343311630,4260,4260,4260,4260,0
20230718,155500,343311630,4260,4260,4260,4260,0
20230718,155400,343311630,4260,4260,4260,4260,0
20230718,155300,343311630,4260,4260,4260,4260,0
20230718,155200,343311630,4260,4260,4260,4260,0
20230718,155100,343311630,4260,4260,4260,4260,0
20230718,155000,343311630,4260,4260,4260,4260,0
20230718,154900,343311630,4260,4260,4260,4260,0
20230718,154800,343311630,4260,4260,4260,4260,0
20230718,154700,343311630,4260,4260,4260,4260,0
20230718,154600,343311630,4260,4260,4260,4260,624
20230718,154500,343311630,4260,4260,4260,4260,0
20230718,154400,343311630,4260,4260,4260,4260,0
20230718,154300,343311630,4260,4260,4260,4260,0
20230718,154200,343311630,4260,4260,4260,4260,0
20230718,154100,343311630,4260,4260,4260,4260,0
20230718,154000,343311630,4260,4260,4260,4260,0
20230718,153900,343311630,4260,4260,4260,4260,0
20230718,153800,343311630,4260,4260,4260,4260,0
20230718,153700,343311630,4260,4260,4260,4260,0
20230718,153600,343311630,4260,4260,4260,4260,0
20230718,153500,343311630,4260,4260,4260,4260,0
20230718,153400,343311630,4260,4260,4260,4260,0
20230718,153300,343311630,4260,4260,4260,4260,0
20230718,153200,343311630,4260,4260,4260,4260,0
20230718,153100,343311630,4260,4260,4260,4260,0
20230718,153000,343311630,4260,4260,4260,4260,624
20230718,152900,340653390,4250,4250,4250,4250,0
20230718,152800,340653390,4250,4250,4250,4250,0
20230718,152700,340653390,4250,4250,4250,4250,0
20230718,152600,340653390,4250,4250,4250,4250,0
20230718,152500,340653390,4250,4250,4250,4250,0
20230718,152400,340653390,4250,4250,4250,4250,0
20230718,152300,340653390,4250,4250,4250,4250,0
20230718,152200,340653390,4250,4250,4250,4250,0
20230718,152100,340653390,4250,4250,4250,4250,0
20230718,152000,340653390,4250,4250,4250,4250,0
20230718,151900,340653390,4250,4240,4250,4230,1888
20230718,151800,332662895,4250,4250,4250,4250,0
20230718,151700,332662895,4250,4250,4250,4250,1
20230718,151600,332658645,4235,4250,4250,4235,1001
20230718,151500,328418475,4240,4245,4250,4240,625
20230718,151400,325768395,4250,4260,4260,4250,2
20230718,151300,325759885,4255,4260,4260,4255,1132
20230718,151200,320943210,4255,4255,4255,4255,348
20230718,151100,319462470,4255,4255,4255,4255,2
20230718,151000,319453960,4260,4260,4260,4260,0
20230718,150900,319453960,4260,4260,4260,4260,0
20230718,150800,319453960,4260,4260,4260,4260,1
20230718,150700,319449700,4260,4260,4260,4260,2
20230718,150600,319441180,4260,4260,4260,4260,0
20230718,150500,319441180,4260,4260,4260,4260,0
20230718,150400,319441180,4260,4260,4260,4260,0
20230718,150300,319441180,4260,4245,4260,4245,13
20230718,150200,319385980,4260,4240,4260,4240,3
20230718,150100,319373240,4260,4260,4260,4260,0
20230718,150000,319373240,4260,4260,4260,4260,0
20230718,145900,319373240,4260,4260,4260,4250,68
20230718,145800,319084200,4250,4250,4250,4250,18
20230718,145700,319007700,4250,4250,4250,4250,0
20230718,145600,319007700,4250,4250,4250,4250,0
20230718,145500,319007700,4250,4250,4250,4250,2
20230718,145400,318999200,4250,4250,4250,4245,64
20230718,145300,318727510,4255,4255,4255,4255,1
20230718,145200,318723255,4255,4255,4255,4255,0
20230718,145100,318723255,4255,4255,4255,4255,0
20230718,145000,318723255,4255,4240,4255,4240,64
20230718,144900,318451865,4240,4240,4240,4240,161
20230718,144800,317769225,4240,4245,4245,4240,67
20230718,144700,317485135,4260,4260,4260,4260,0
20230718,144600,317485135,4260,4260,4260,4260,0
20230718,144500,317485135,4260,4260,4260,4260,0
20230718,144400,317485135,4260,4260,4260,4260,1
20230718,144300,317480875,4260,4260,4260,4260,0
20230718,144200,317480875,4260,4255,4265,4255,103
20230718,144100,317042590,4255,4255,4265,4255,101
20230718,144000,316612825,4255,4255,4255,4255,0
20230718,143900,316612825,4255,4255,4255,4255,0
20230718,143800,316612825,4255,4255,4255,4255,0
20230718,143700,316612825,4255,4245,4255,4245,101
20230718,143600,316184070,4245,4245,4245,4245,15
20230718,143500,316120395,4245,4245,4245,4245,0
20230718,143400,316120395,4245,4240,4245,4240,115
20230718,143300,315632235,4245,4250,4250,4240,1370
20230718,143200,309823410,4250,4250,4250,4250,1
20230718,143100,309819160,4250,4255,4255,4250,3
20230718,143000,309806400,4260,4260,4260,4260,1
20230718,142900,309802140,4265,4265,4265,4265,1
20230718,142800,309797875,4265,4265,4265,4265,0
20230718,142700,309797875,4265,4250,4265,4240,306
20230718,142600,308497350,4250,4250,4250,4250,0
20230718,142500,308497350,4250,4250,4250,4250,1
20230718,142400,308493100,4255,4245,4255,4240,278
20230718,142300,307313270,4255,4255,4255,4255,0
20230718,142200,307313270,4255,4255,4255,4255,0
20230718,142100,307313270,4255,4255,4255,4255,0
20230718,142000,307313270,4255,4255,4255,4255,0
20230718,141900,307313270,4255,4250,4255,4250,58
20230718,141800,307066765,4250,4255,4255,4250,3
20230718,141700,307054010,4240,4240,4240,4240,777
20230718,141600,303759530,4255,4240,4255,4240,47
20230718,141500,303560235,4255,4255,4255,4255,0
20230718,141400,303560235,4255,4255,4255,4255,0
20230718,141300,303560235,4255,4255,4255,4255,0
20230718,141200,303560235,4255,4255,4255,4255,0
20230718,141100,303560235,4255,4245,4255,4240,501
20230718,141000,301434490,4255,4245,4255,4245,1001
20230718,140900,297185235,4255,4255,4255,4255,0
20230718,140800,297185235,4255,4255,4255,4255,0
20230718,140700,297185235,4255,4250,4255,4250,150
20230718,140600,296547725,4255,4255,4255,4250,333
20230718,140500,295132415,4265,4265,4265,4265,0
20230718,140400,295132415,4265,4265,4265,4265,0
20230718,140300,295132415,4265,4265,4265,4265,0
20230718,140200,295132415,4265,4250,4265,4250,101
20230718,140100,294703150,4265,4265,4265,4265,0
20230718,140000,294703150,4265,4265,4265,4265,0
20230718,135900,294703150,4265,4265,4265,4265,0
20230718,135800,294703150,4265,4265,4265,4265,0
20230718,135700,294703150,4265,4265,4265,4265,1
20230718,135600,294698885,4250,4250,4250,4250,4
20230718,135500,294681885,4265,4255,4265,4255,51
20230718,135400,294464870,4255,4255,4255,4255,54
20230718,135300,294235100,4255,4250,4255,4250,78
20230718,135200,293903590,4255,4255,4255,4255,1
20230718,135100,293899335,4265,4250,4265,4250,801
20230718,135000,290495070,4265,4265,4265,4265,0
20230718,134900,290495070,4265,4265,4265,4265,0
20230718,134800,290495070,4265,4265,4265,4265,0
20230718,134700,290495070,4265,4265,4265,4265,0
20230718,134600,290495070,4265,4255,4265,4255,311
20230718,134500,289171745,4270,4270,4270,4270,0
20230718,134400,289171745,4270,4270,4270,4270,0
20230718,134300,289171745,4270,4270,4270,4270,0
20230718,134200,289171745,4270,4270,4270,4270,0
20230718,134100,289171745,4270,4270,4270,4270,0
20230718,134000,289171745,4270,4270,4270,4270,1
20230718,133900,289167475,4255,4255,4255,4255,33
20230718,133800,289027060,4255,4270,4270,4255,9
20230718,133700,288988735,4255,4250,4270,4250,192
20230718,133600,288172685,4250,4270,4270,4250,8
20230718,133500,288138665,4245,4245,4245,4245,50
20230718,133400,287926415,4270,4270,4270,4270,1
20230718,133300,287922145,4270,4270,4270,4270,21
20230718,133200,287832475,4270,4270,4270,4270,0
20230718,133100,287832475,4270,4270,4270,4270,0
20230718,133000,287832475,4270,4270,4270,4270,0
20230718,132900,287832475,4270,4270,4270,4270,0
20230718,132800,287832475,4270,4270,4270,4270,0
20230718,132700,287832475,4270,4270,4270,4270,2
20230718,132600,287823935,4250,4250,4250,4250,220
20230718,132500,286888935,4270,4270,4270,4270,0
20230718,132400,286888935,4270,4270,4270,4270,0
20230718,132300,286888935,4270,4270,4270,4270,0
20230718,132200,286888935,4270,4270,4270,4270,0
20230718,132100,286888935,4270,4270,4270,4270,11
20230718,132000,286841965,4270,4270,4270,4270,1
20230718,131900,286837695,4250,4250,4250,4250,40
20230718,131800,286667695,4270,4270,4270,4270,0
20230718,131700,286667695,4270,4270,4270,4270,0
20230718,131600,286667695,4270,4270,4270,4270,0
20230718,131500,286667695,4270,4250,4270,4250,2
20230718,131400,286659175,4270,4270,4270,4270,0
20230718,131300,286659175,4270,4270,4270,4270,301
20230718,131200,285373905,4270,4270,4270,4270,0
20230718,131100,285373905,4270,4270,4270,4270,0
20230718,131000,285373905,4270,4270,4270,4270,1
20230718,130900,285369635,4270,4270,4270,4270,41
20230718,130800,285194565,4270,4245,4270,4245,13
20230718,130700,285139355,4270,4270,4270,4270,1
20230718,130600,285135085,4245,4245,4245,4245,0
20230718,130500,285135085,4245,4255,4255,4245,2000
20230718,130400,276639505,4270,4270,4270,4270,0
20230718,130300,276639505,4270,4270,4270,4270,0
20230718,130200,276639505,4270,4270,4270,4270,0
20230718,130100,276639505,4270,4270,4270,4270,0
20230718,130000,276639505,4270,4270,4270,4270,0
20230718,125900,276639505,4270,4270,4270,4270,0
20230718,125800,276639505,4270,4270,4270,4270,0
20230718,125700,276639505,4270,4270,4270,4270,0
20230718,125600,276639505,4270,4270,4270,4270,0
20230718,125500,276639505,4270,4270,4270,4270,0
20230718,125400,276639505,4270,4270,4270,4270,0
20230718,125300,276639505,4270,4270,4270,4270,0
20230718,125200,276639505,4270,4270,4270,4270,0
20230718,125100,276639505,4270,4270,4270,4270,0
20230718,125000,276639505,4270,4270,4270,4270,0
20230718,124900,276639505,4270,4255,4270,4255,2
20230718,124800,276630980,4270,4270,4270,4270,0
20230718,124700,276630980,4270,4270,4270,4270,10
20230718,124600,276588280,4270,4270,4270,4270,30
20230718,124500,276460180,4270,4270,4270,4270,0
20230718,124400,276460180,4270,4255,4270,4255,228
20230718,124300,275490025,4255,4270,4270,4255,1006
20230718,124200,271209480,4265,4265,4265,4265,0
20230718,124100,271209480,4265,4265,4265,4265,1000
20230718,124000,266944480,4265,4265,4265,4265,0
20230718,123900,266944480,4265,4265,4265,4265,0
20230718,123800,266944480,4265,4265,4265,4265,0
20230718,123700,266944480,4265,4255,4265,4255,2
20230718,123600,266935960,4265,4265,4265,4265,0
20230718,123500,266935960,4265,4265,4265,4265,7
20230718,123400,266906105,4265,4265,4265,4265,0
20230718,123300,266906105,4265,4250,4265,4250,15
20230718,123200,266842340,4265,4265,4265,4265,0
20230718,123100,266842340,4265,4265,4265,4265,0
20230718,123000,266842340,4265,4265,4265,4265,0
20230718,122900,266842340,4265,4245,4265,4245,374
20230718,122800,265254090,4265,4265,4265,4265,0
20230718,122700,265254090,4265,4265,4265,4265,0
20230718,122600,265254090,4265,4265,4265,4265,0
20230718,122500,265254090,4265,4265,4265,4265,1
20230718,122400,265249825,4265,4265,4265,4265,155
20230718,122300,264588750,4270,4270,4270,4270,0
20230718,122200,264588750,4270,4270,4270,4270,0
20230718,122100,264588750,4270,4250,4270,4250,83
20230718,122000,264235980,4250,4250,4250,4250,299
20230718,121900,262965230,4270,4270,4270,4270,0
20230718,121800,262965230,4270,4255,4270,4255,247
20230718,121700,261914230,4265,4265,4265,4265,0
20230718,121600,261914230,4265,4265,4265,4265,0
20230718,121500,261914230,4265,4255,4265,4250,1395
20230718,121400,255985395,4265,4265,4265,4265,4
20230718,121300,255968335,4255,4255,4255,4255,10
20230718,121200,255925785,4265,4255,4265,4255,15
20230718,121100,255861950,4265,4265,4265,4265,0
20230718,121000,255861950,4265,4265,4265,4265,0
20230718,120900,255861950,4265,4265,4265,4265,0
20230718,120800,255861950,4265,4265,4265,4265,0
20230718,120700,255861950,4265,4265,4265,4265,0
20230718,120600,255861950,4265,4265,4265,4265,0
20230718,120500,255861950,4265,4255,4265,4255,501
20230718,120400,253730185,4265,4265,4265,4265,3
20230718,120300,253717390,4265,4265,4265,4265,0
20230718,120200,253717390,4265,4265,4265,4265,0
20230718,120100,253717390,4265,4265,4265,4250,19
20230718,120000,253636610,4250,4255,4265,4250,651
20230718,115900,250869525,4265,4255,4265,4255,4
20230718,115800,250852495,4265,4265,4265,4265,1
20230718,115700,250848230,4255,4255,4255,4255,0
20230718,115600,250848230,4255,4255,4255,4255,0
20230718,115500,250848230,4255,4255,4255,4255,1
20230718,115400,250843975,4265,4265,4265,4265,1
20230718,115300,250839710,4265,4265,4265,4265,0
20230718,115200,250839710,4265,4265,4265,4265,0
20230718,115100,250839710,4265,4265,4265,4265,0
20230718,115000,250839710,4265,4265,4265,4265,0
20230718,114900,250839710,4265,4265,4265,4265,0
20230718,114800,250839710,4265,4265,4265,4260,25
20230718,114700,250733155,4265,4265,4265,4265,0
20230718,114600,250733155,4265,4265,4265,4265,0
20230718,114500,250733155,4265,4265,4265,4265,1
20230718,114400,250728890,4270,4275,4275,4270,2
20230718,114300,250720345,4260,4260,4260,4260,152
20230718,114200,250072825,4275,4275,4275,4275,0
20230718,114100,250072825,4275,4275,4275,4275,0
20230718,114000,250072825,4275,4275,4275,4275,0
20230718,113900,250072825,4275,4275,4275,4275,0
20230718,113800,250072825,4275,4260,4280,4260,14
20230718,113700,250013150,4260,4260,4260,4260,57
20230718,113600,249770330,4280,4270,4280,4265,15
20230718,113500,249706320,4280,4265,4290,4265,12
20230718,113400,249655080,4265,4280,4280,4250,5914
20230718,113300,224470705,4290,4290,4290,4290,6
20230718,113200,224444965,4290,4290,4290,4290,0
20230718,113100,224444965,4290,4290,4290,4290,0
20230718,113000,224444965,4290,4290,4290,4290,1
20230718,112900,224440675,4290,4290,4290,4290,0
20230718,112800,224440675,4290,4290,4290,4290,0
20230718,112700,224440675,4290,4290,4290,4290,0
20230718,112600,224440675,4290,4290,4290,4290,2
20230718,112500,224432095,4290,4290,4290,4290,845
20230718,112400,220807045,4290,4290,4290,4290,1
20230718,112300,220802755,4290,4280,4290,4280,156
20230718,112200,220135065,4280,4280,4280,4280,0
20230718,112100,220135065,4280,4280,4280,4280,1
20230718,112000,220130785,4290,4290,4290,4290,0
20230718,111900,220130785,4290,4280,4290,4270,1001
20230718,111800,215848515,4290,4290,4290,4290,0
20230718,111700,215848515,4290,4290,4290,4290,1
20230718,111600,215844225,4290,4290,4290,4280,17
20230718,111500,215771335,4290,4290,4290,4290,0
20230718,111400,215771335,4290,4290,4290,4290,1
20230718,111300,215767045,4290,4290,4290,4290,1
20230718,111200,215762755,4290,4290,4290,4290,1
20230718,111100,215758465,4290,4290,4290,4290,1
20230718,111000,215754175,4280,4295,4295,4280,184
20230718,110900,214966630,4280,4280,4280,4280,198
20230718,110800,214119190,4295,4295,4295,4295,1
20230718,110700,214114895,4295,4295,4295,4295,0
20230718,110600,214114895,4295,4295,4295,4295,18
20230718,110500,214037585,4280,4280,4280,4280,10
20230718,110400,213994785,4295,4295,4295,4295,0
20230718,110300,213994785,4295,4295,4295,4295,0
20230718,110200,213994785,4295,4295,4295,4295,0
20230718,110100,213994785,4295,4295,4295,4295,0
20230718,110000,213994785,4295,4295,4295,4295,0
20230718,105900,213994785,4295,4295,4295,4295,0
20230718,105800,213994785,4295,4280,4295,4280,743
20230718,105700,210814730,4295,4285,4295,4285,503
20230718,105600,208659365,4295,4295,4295,4295,0
20230718,105500,208659365,4295,4285,4295,4285,2
20230718,105400,208650785,4295,4295,4295,4295,0
20230718,105300,208650785,4295,4295,4295,4295,0
20230718,105200,208650785,4295,4295,4295,4295,0
20230718,105100,208650785,4295,4295,4295,4295,0
20230718,105000,208650785,4295,4295,4295,4295,1
20230718,104900,208646490,4290,4295,4315,4290,2049
20230718,104800,199848725,4315,4295,4315,4295,201
20230718,104700,198985410,4315,4315,4315,4315,0
20230718,104600,198985410,4315,4315,4315,4315,0
20230718,104500,198985410,4315,4310,4315,4310,3
20230718,104400,198972470,4315,4315,4315,4315,4
20230718,104300,198955210,4315,4315,4315,4315,0
20230718,104200,198955210,4315,4315,4315,4315,1
20230718,104100,198950895,4315,4315,4315,4315,100
20230718,104000,198519395,4320,4295,4320,4295,2700
20230718,103900,186898620,4295,4295,4295,4295,0
20230718,103800,186898620,4295,4295,4295,4295,47
20230718,103700,186696755,4295,4295,4295,4295,0
20230718,103600,186696755,4295,4295,4295,4295,0
20230718,103500,186696755,4295,4290,4300,4290,203
20230718,103400,185825870,4290,4290,4290,4290,0
20230718,103300,185825870,4290,4290,4290,4290,0
20230718,103200,185825870,4290,4290,4290,4290,0
20230718,103100,185825870,4290,4290,4290,4290,68
20230718,103000,185534150,4290,4290,4290,4290,2
20230718,102900,185525570,4285,4285,4290,4285,20
20230718,102800,185439865,4285,4280,4285,4280,45
20230718,102700,185247255,4275,4270,4275,4270,1143
20230718,102600,180361180,4275,4275,4275,4275,0
20230718,102500,180361180,4275,4265,4275,4265,63
20230718,102400,180092465,4275,4275,4275,4275,0
20230718,102300,180092465,4275,4265,4275,4265,11
20230718,102200,180045540,4260,4260,4260,4260,180
20230718,102100,179278740,4260,4260,4260,4260,1
20230718,102000,179274480,4270,4265,4270,4260,4
20230718,101900,179257425,4265,4270,4270,4265,55
20230718,101800,179022815,4270,4265,4270,4260,12
20230718,101700,178971645,4270,4265,4270,4265,10
20230718,101600,178928990,4275,4275,4275,4265,83
20230718,101500,178574210,4275,4275,4275,4275,0
20230718,101400,178574210,4275,4270,4275,4270,11
20230718,101300,178527235,4275,4270,4275,4270,20
20230718,101200,178441830,4275,4275,4275,4275,0
20230718,101100,178441830,4275,4275,4275,4275,0
20230718,101000,178441830,4275,4270,4275,4270,13
20230718,100900,178386315,4270,4270,4270,4270,1
20230718,100800,178382045,4270,4270,4270,4270,20
20230718,100700,178296645,4280,4275,4280,4275,46
20230718,100600,178099985,4275,4270,4275,4270,91
20230718,100500,177711400,4270,4270,4270,4265,233
20230718,100400,176716590,4270,4255,4275,4255,310
20230718,100300,175396975,4250,4255,4255,4250,79
20230718,100200,175061220,4270,4260,4275,4260,4
20230718,100100,175044155,4235,4240,4240,4235,104
20230718,100000,174603305,4260,4260,4260,4260,2
20230718,095900,174594785,4260,4260,4260,4260,0
20230718,095800,174594785,4260,4260,4260,4260,1
20230718,095700,174590525,4265,4235,4270,4235,419
20230718,095600,172814965,4240,4275,4275,4240,611
20230718,095500,170224290,4240,4240,4240,4240,306
20230718,095400,168926850,4275,4275,4275,4275,0
20230718,095300,168926850,4275,4240,4275,4240,19
20230718,095200,168846255,4275,4250,4275,4250,427
20230718,095100,167031480,4250,4280,4280,4240,7307
20230718,095000,135980470,4260,4280,4280,4260,300
20230718,094900,134699840,4280,4280,4280,4280,0
20230718,094800,134699840,4280,4280,4280,4280,0
20230718,094700,134699840,4280,4280,4280,4280,1
20230718,094600,134695560,4280,4280,4280,4280,501
20230718,094500,132551280,4280,4265,4280,4265,19
20230718,094400,132470215,4280,4280,4280,4280,1
20230718,094300,132465935,4275,4275,4275,4275,51
20230718,094200,132247910,4275,4275,4275,4275,0
20230718,094100,132247910,4275,4275,4275,4275,0
20230718,094000,132247910,4275,4275,4275,4275,5
20230718,093900,132226535,4280,4280,4280,4280,0
20230718,093800,132226535,4280,4275,4280,4275,51
20230718,093700,132008505,4275,4275,4275,4275,0
20230718,093600,132008505,4275,4280,4280,4275,56
20230718,093500,131768830,4290,4265,4290,4260,517
20230718,093400,129565940,4265,4265,4265,4265,18
20230718,093300,129489170,4265,4265,4265,4265,40
20230718,093200,129318570,4305,4300,4305,4300,3
20230718,093100,129305665,4305,4240,4305,4235,998
20230718,093000,125071405,4250,4295,4295,4240,13898
20230718,092900,65844715,4305,4305,4305,4305,1
20230718,092800,65840410,4305,4300,4310,4285,196
20230718,092700,64998820,4300,4300,4300,4300,50
20230718,092600,64783820,4310,4310,4310,4310,0
20230718,092500,64783820,4310,4290,4310,4290,296
20230718,092400,63513210,4310,4290,4310,4290,2
20230718,092300,63504610,4310,4310,4310,4310,0
20230718,092200,63504610,4310,4310,4310,4310,0
20230718,092100,63504610,4310,4310,4310,4310,0
20230718,092000,63504610,4310,4290,4310,4290,306
20230718,091900,62191830,4290,4320,4320,4290,349
20230718,091800,60692760,4320,4320,4320,4320,12
20230718,091700,60640920,4330,4330,4335,4330,103
20230718,091600,60194925,4330,4330,4330,4330,1
20230718,091500,60190595,4335,4335,4335,4335,201
20230718,091400,59319260,4335,4330,4335,4330,88
20230718,091300,58938215,4330,4330,4330,4330,0
20230718,091200,58938215,4330,4330,4330,4330,0
20230718,091100,58938215,4330,4330,4335,4330,39
20230718,091000,58769340,4330,4315,4330,4295,1002
20230718,090900,54456510,4320,4320,4320,4315,621
20230718,090800,51776240,4340,4335,4340,4335,3
20230718,090700,51763230,4340,4340,4340,4340,0
20230718,090600,51763230,4340,4335,4340,4335,20
20230718,090500,51676525,4335,4335,4340,4335,2726
20230718,090400,39859310,4335,4355,4360,4335,1979
20230718,090300,31268160,4355,4340,4360,4335,3083
20230718,090200,17864345,4340,4335,4340,4330,2094
20230718,090100,8786825,4335,4300,4335,4300,1340
20230718,090000,2990215,4320,4315,4320,4300,693