KissMeData/100660/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,195500,420872540,5530,5530,5530,5530,1280
20230718,195400,420872540,5530,5530,5530,5530,0
20230718,195300,420872540,5530,5530,5530,5530,0
20230718,195200,420872540,5530,5530,5530,5530,0
20230718,195100,420872540,5530,5530,5530,5530,0
20230718,195000,420872540,5530,5530,5530,5530,0
20230718,194900,420872540,5530,5530,5530,5530,0
20230718,194800,420872540,5530,5530,5530,5530,0
20230718,194700,420872540,5530,5530,5530,5530,0
20230718,194600,420872540,5530,5530,5530,5530,0
20230718,194500,420872540,5530,5530,5530,5530,0
20230718,194400,420872540,5530,5530,5530,5530,0
20230718,194300,420872540,5530,5530,5530,5530,0
20230718,194200,420872540,5530,5530,5530,5530,0
20230718,194100,420872540,5530,5530,5530,5530,0
20230718,194000,420872540,5530,5530,5530,5530,0
20230718,193900,420872540,5530,5530,5530,5530,0
20230718,193800,420872540,5530,5530,5530,5530,0
20230718,193700,420872540,5530,5530,5530,5530,0
20230718,193600,420872540,5530,5530,5530,5530,0
20230718,193500,420872540,5530,5530,5530,5530,0
20230718,193400,420872540,5530,5530,5530,5530,0
20230718,193300,420872540,5530,5530,5530,5530,0
20230718,193200,420872540,5530,5530,5530,5530,0
20230718,193100,420872540,5530,5530,5530,5530,0
20230718,193000,420872540,5530,5530,5530,5530,0
20230718,192900,420872540,5530,5530,5530,5530,0
20230718,192800,420872540,5530,5530,5530,5530,0
20230718,192700,420872540,5530,5530,5530,5530,0
20230718,192600,420872540,5530,5530,5530,5530,0
20230718,192500,420872540,5530,5530,5530,5530,1280
20230718,192400,420872540,5530,5530,5530,5530,0
20230718,192300,420872540,5530,5530,5530,5530,0
20230718,192200,420872540,5530,5530,5530,5530,0
20230718,192100,420872540,5530,5530,5530,5530,0
20230718,192000,420872540,5530,5530,5530,5530,0
20230718,191900,420872540,5530,5530,5530,5530,0
20230718,191800,420872540,5530,5530,5530,5530,0
20230718,191700,420872540,5530,5530,5530,5530,0
20230718,191600,420872540,5530,5530,5530,5530,0
20230718,191500,420872540,5530,5530,5530,5530,0
20230718,191400,420872540,5530,5530,5530,5530,0
20230718,191300,420872540,5530,5530,5530,5530,0
20230718,191200,420872540,5530,5530,5530,5530,0
20230718,191100,420872540,5530,5530,5530,5530,0
20230718,191000,420872540,5530,5530,5530,5530,0
20230718,190900,420872540,5530,5530,5530,5530,0
20230718,190800,420872540,5530,5530,5530,5530,0
20230718,190700,420872540,5530,5530,5530,5530,0
20230718,190600,420872540,5530,5530,5530,5530,0
20230718,190500,420872540,5530,5530,5530,5530,0
20230718,190400,420872540,5530,5530,5530,5530,0
20230718,190300,420872540,5530,5530,5530,5530,0
20230718,190200,420872540,5530,5530,5530,5530,0
20230718,190100,420872540,5530,5530,5530,5530,0
20230718,190000,420872540,5530,5530,5530,5530,0
20230718,185900,420872540,5530,5530,5530,5530,0
20230718,185800,420872540,5530,5530,5530,5530,0
20230718,185700,420872540,5530,5530,5530,5530,0
20230718,185600,420872540,5530,5530,5530,5530,0
20230718,185500,420872540,5530,5530,5530,5530,1280
20230718,185400,420872540,5530,5530,5530,5530,0
20230718,185300,420872540,5530,5530,5530,5530,0
20230718,185200,420872540,5530,5530,5530,5530,0
20230718,185100,420872540,5530,5530,5530,5530,0
20230718,185000,420872540,5530,5530,5530,5530,0
20230718,184900,420872540,5530,5530,5530,5530,0
20230718,184800,420872540,5530,5530,5530,5530,0
20230718,184700,420872540,5530,5530,5530,5530,0
20230718,184600,420872540,5530,5530,5530,5530,0
20230718,184500,420872540,5530,5530,5530,5530,0
20230718,184400,420872540,5530,5530,5530,5530,0
20230718,184300,420872540,5530,5530,5530,5530,0
20230718,184200,420872540,5530,5530,5530,5530,0
20230718,184100,420872540,5530,5530,5530,5530,0
20230718,184000,420872540,5530,5530,5530,5530,0
20230718,183900,420872540,5530,5530,5530,5530,0
20230718,183800,420872540,5530,5530,5530,5530,0
20230718,183700,420872540,5530,5530,5530,5530,0
20230718,183600,420872540,5530,5530,5530,5530,0
20230718,183500,420872540,5530,5530,5530,5530,0
20230718,183400,420872540,5530,5530,5530,5530,0
20230718,183300,420872540,5530,5530,5530,5530,0
20230718,183200,420872540,5530,5530,5530,5530,0
20230718,183100,420872540,5530,5530,5530,5530,0
20230718,183000,420872540,5530,5530,5530,5530,0
20230718,182900,420872540,5530,5530,5530,5530,0
20230718,182800,420872540,5530,5530,5530,5530,0
20230718,182700,420872540,5530,5530,5530,5530,0
20230718,182600,420872540,5530,5530,5530,5530,0
20230718,182500,420872540,5530,5530,5530,5530,1280
20230718,182400,420872540,5530,5530,5530,5530,0
20230718,182300,420872540,5530,5530,5530,5530,0
20230718,182200,420872540,5530,5530,5530,5530,0
20230718,182100,420872540,5530,5530,5530,5530,0
20230718,182000,420872540,5530,5530,5530,5530,0
20230718,181900,420872540,5530,5530,5530,5530,0
20230718,181800,420872540,5530,5530,5530,5530,0
20230718,181700,420872540,5530,5530,5530,5530,0
20230718,181600,420872540,5530,5530,5530,5530,0
20230718,181500,420872540,5530,5530,5530,5530,0
20230718,181400,420872540,5530,5530,5530,5530,0
20230718,181300,420872540,5530,5530,5530,5530,0
20230718,181200,420872540,5530,5530,5530,5530,0
20230718,181100,420872540,5530,5530,5530,5530,0
20230718,181000,420872540,5530,5530,5530,5530,0
20230718,180900,420872540,5530,5530,5530,5530,0
20230718,180800,420872540,5530,5530,5530,5530,0
20230718,180700,420872540,5530,5530,5530,5530,0
20230718,180600,420872540,5530,5530,5530,5530,0
20230718,180500,420872540,5530,5530,5530,5530,0
20230718,180400,420872540,5530,5530,5530,5530,0
20230718,180300,420872540,5530,5530,5530,5530,0
20230718,180200,420872540,5530,5530,5530,5530,0
20230718,180100,420872540,5530,5530,5530,5530,0
20230718,180000,420872540,5530,5530,5530,5530,0
20230718,175900,420872540,5530,5530,5530,5530,0
20230718,175800,420872540,5530,5530,5530,5530,0
20230718,175700,420872540,5530,5530,5530,5530,0
20230718,175600,420872540,5530,5530,5530,5530,0
20230718,175500,420872540,5530,5530,5530,5530,1280
20230718,175400,420872540,5530,5530,5530,5530,0
20230718,175300,420872540,5530,5530,5530,5530,0
20230718,175200,420872540,5530,5530,5530,5530,0
20230718,175100,420872540,5530,5530,5530,5530,0
20230718,175000,420872540,5530,5530,5530,5530,0
20230718,174900,420872540,5530,5530,5530,5530,0
20230718,174800,420872540,5530,5530,5530,5530,0
20230718,174700,420872540,5530,5530,5530,5530,0
20230718,174600,420872540,5530,5530,5530,5530,0
20230718,174500,420872540,5530,5530,5530,5530,0
20230718,174400,420872540,5530,5530,5530,5530,0
20230718,174300,420872540,5530,5530,5530,5530,0
20230718,174200,420872540,5530,5530,5530,5530,0
20230718,174100,420872540,5530,5530,5530,5530,0
20230718,174000,420872540,5530,5530,5530,5530,0
20230718,173900,420872540,5530,5530,5530,5530,0
20230718,173800,420872540,5530,5530,5530,5530,0
20230718,173700,420872540,5530,5530,5530,5530,0
20230718,173600,420872540,5530,5530,5530,5530,0
20230718,173500,420872540,5530,5530,5530,5530,0
20230718,173400,420872540,5530,5530,5530,5530,0
20230718,173300,420872540,5530,5530,5530,5530,0
20230718,173200,420872540,5530,5530,5530,5530,0
20230718,173100,420872540,5530,5530,5530,5530,0
20230718,173000,420872540,5530,5530,5530,5530,0
20230718,172900,420872540,5530,5530,5530,5530,0
20230718,172800,420872540,5530,5530,5530,5530,0
20230718,172700,420872540,5530,5530,5530,5530,0
20230718,172600,420872540,5530,5530,5530,5530,0
20230718,172500,420872540,5530,5530,5530,5530,1280
20230718,172400,420872540,5530,5530,5530,5530,0
20230718,172300,420872540,5530,5530,5530,5530,0
20230718,172200,420872540,5530,5530,5530,5530,0
20230718,172100,420872540,5530,5530,5530,5530,0
20230718,172000,420872540,5530,5530,5530,5530,0
20230718,171900,420872540,5530,5530,5530,5530,0
20230718,171800,420872540,5530,5530,5530,5530,0
20230718,171700,420872540,5530,5530,5530,5530,0
20230718,171600,420872540,5530,5530,5530,5530,0
20230718,171500,420872540,5530,5530,5530,5530,0
20230718,171400,420872540,5530,5530,5530,5530,0
20230718,171300,420872540,5530,5530,5530,5530,0
20230718,171200,420872540,5530,5530,5530,5530,0
20230718,171100,420872540,5530,5530,5530,5530,0
20230718,171000,420872540,5530,5530,5530,5530,0
20230718,170900,420872540,5530,5530,5530,5530,0
20230718,170800,420872540,5530,5530,5530,5530,0
20230718,170700,420872540,5530,5530,5530,5530,0
20230718,170600,420872540,5530,5530,5530,5530,0
20230718,170500,420872540,5530,5530,5530,5530,0
20230718,170400,420872540,5530,5530,5530,5530,0
20230718,170300,420872540,5530,5530,5530,5530,0
20230718,170200,420872540,5530,5530,5530,5530,0
20230718,170100,420872540,5530,5530,5530,5530,0
20230718,170000,420872540,5530,5530,5530,5530,0
20230718,165900,420872540,5530,5530,5530,5530,0
20230718,165800,420872540,5530,5530,5530,5530,0
20230718,165700,420872540,5530,5530,5530,5530,0
20230718,165600,420872540,5530,5530,5530,5530,0
20230718,165500,420872540,5530,5530,5530,5530,1280
20230718,165400,420872540,5530,5530,5530,5530,0
20230718,165300,420872540,5530,5530,5530,5530,0
20230718,165200,420872540,5530,5530,5530,5530,0
20230718,165100,420872540,5530,5530,5530,5530,0
20230718,165000,420872540,5530,5530,5530,5530,0
20230718,164900,420872540,5530,5530,5530,5530,0
20230718,164800,420872540,5530,5530,5530,5530,0
20230718,164700,420872540,5530,5530,5530,5530,0
20230718,164600,420872540,5530,5530,5530,5530,0
20230718,164500,420872540,5530,5530,5530,5530,0
20230718,164400,420872540,5530,5530,5530,5530,0
20230718,164300,420872540,5530,5530,5530,5530,0
20230718,164200,420872540,5530,5530,5530,5530,0
20230718,164100,420872540,5530,5530,5530,5530,0
20230718,164000,420872540,5530,5530,5530,5530,0
20230718,163900,420872540,5530,5530,5530,5530,0
20230718,163800,420872540,5530,5530,5530,5530,0
20230718,163700,420872540,5530,5530,5530,5530,0
20230718,163600,420872540,5530,5530,5530,5530,0
20230718,163500,420872540,5530,5530,5530,5530,0
20230718,163400,420872540,5530,5530,5530,5530,0
20230718,163300,420872540,5530,5530,5530,5530,0
20230718,163200,420872540,5530,5530,5530,5530,0
20230718,163100,420872540,5530,5530,5530,5530,0
20230718,163000,420872540,5530,5530,5530,5530,0
20230718,162900,420872540,5530,5530,5530,5530,0
20230718,162800,420872540,5530,5530,5530,5530,0
20230718,162700,420872540,5530,5530,5530,5530,0
20230718,162600,420872540,5530,5530,5530,5530,0
20230718,162500,420872540,5530,5530,5530,5530,1280
20230718,162400,420872540,5530,5530,5530,5530,0
20230718,162300,420872540,5530,5530,5530,5530,0
20230718,162200,420872540,5530,5530,5530,5530,0
20230718,162100,420872540,5530,5530,5530,5530,0
20230718,162000,420872540,5530,5530,5530,5530,0
20230718,161900,420872540,5530,5530,5530,5530,0
20230718,161800,420872540,5530,5530,5530,5530,0
20230718,161700,420872540,5530,5530,5530,5530,0
20230718,161600,420872540,5530,5530,5530,5530,0
20230718,161500,420872540,5530,5530,5530,5530,0
20230718,161400,420872540,5530,5530,5530,5530,0
20230718,161300,420872540,5530,5530,5530,5530,0
20230718,161200,420872540,5530,5530,5530,5530,0
20230718,161100,420872540,5530,5530,5530,5530,0
20230718,161000,420872540,5530,5530,5530,5530,0
20230718,160900,420872540,5530,5530,5530,5530,0
20230718,160800,420872540,5530,5530,5530,5530,0
20230718,160700,420872540,5530,5530,5530,5530,0
20230718,160600,420872540,5530,5530,5530,5530,0
20230718,160500,420872540,5530,5530,5530,5530,0
20230718,160400,420872540,5530,5530,5530,5530,0
20230718,160300,420872540,5530,5530,5530,5530,0
20230718,160200,420872540,5530,5530,5530,5530,0
20230718,160100,420872540,5530,5530,5530,5530,0
20230718,160000,420872540,5530,5530,5530,5530,0
20230718,155900,420872540,5530,5530,5530,5530,0
20230718,155800,420872540,5530,5530,5530,5530,0
20230718,155700,420872540,5530,5530,5530,5530,0
20230718,155600,420872540,5530,5530,5530,5530,0
20230718,155500,420872540,5530,5530,5530,5530,1280
20230718,155400,420872540,5530,5530,5530,5530,0
20230718,155300,420872540,5530,5530,5530,5530,0
20230718,155200,420872540,5530,5530,5530,5530,0
20230718,155100,420872540,5530,5530,5530,5530,0
20230718,155000,420872540,5530,5530,5530,5530,0
20230718,154900,420872540,5530,5530,5530,5530,0
20230718,154800,420872540,5530,5530,5530,5530,0
20230718,154700,420872540,5530,5530,5530,5530,0
20230718,154600,420872540,5530,5530,5530,5530,0
20230718,154500,420872540,5530,5530,5530,5530,0
20230718,154400,420872540,5530,5530,5530,5530,0
20230718,154300,420872540,5530,5530,5530,5530,0
20230718,154200,420872540,5530,5530,5530,5530,0
20230718,154100,420872540,5530,5530,5530,5530,0
20230718,154000,420872540,5530,5530,5530,5530,0
20230718,153900,420872540,5530,5530,5530,5530,0
20230718,153800,420872540,5530,5530,5530,5530,0
20230718,153700,420872540,5530,5530,5530,5530,0
20230718,153600,420872540,5530,5530,5530,5530,0
20230718,153500,420872540,5530,5530,5530,5530,0
20230718,153400,420872540,5530,5530,5530,5530,0
20230718,153300,420872540,5530,5530,5530,5530,0
20230718,153200,420872540,5530,5530,5530,5530,0
20230718,153100,420872540,5530,5530,5530,5530,0
20230718,153000,420872540,5530,5530,5530,5530,1280
20230718,152900,413794140,5550,5550,5550,5550,0
20230718,152800,413794140,5550,5550,5550,5550,0
20230718,152700,413794140,5550,5550,5550,5550,0
20230718,152600,413794140,5550,5550,5550,5550,0
20230718,152500,413794140,5550,5550,5550,5550,0
20230718,152400,413794140,5550,5550,5550,5550,0
20230718,152300,413794140,5550,5550,5550,5550,0
20230718,152200,413794140,5550,5550,5550,5550,0
20230718,152100,413794140,5550,5550,5550,5550,0
20230718,152000,413794140,5550,5550,5550,5550,0
20230718,151900,413794140,5550,5550,5550,5550,0
20230718,151800,413794140,5550,5530,5550,5520,443
20230718,151700,411340940,5540,5540,5540,5540,50
20230718,151600,411063940,5540,5540,5540,5540,10
20230718,151500,411008540,5540,5540,5540,5540,68
20230718,151400,410631820,5540,5540,5540,5540,3
20230718,151300,410615200,5540,5540,5540,5540,1
20230718,151200,410609660,5540,5540,5540,5540,0
20230718,151100,410609660,5540,5540,5540,5540,1
20230718,151000,410604120,5550,5550,5550,5550,0
20230718,150900,410604120,5550,5550,5550,5550,101
20230718,150800,410043570,5530,5530,5530,5520,477
20230718,150700,407408910,5550,5550,5550,5550,0
20230718,150600,407408910,5550,5550,5550,5550,150
20230718,150500,406576410,5560,5560,5560,5560,0
20230718,150400,406576410,5560,5560,5560,5560,100
20230718,150300,406020410,5560,5560,5560,5560,0
20230718,150200,406020410,5560,5550,5560,5550,101
20230718,150100,405459350,5560,5560,5560,5560,0
20230718,150000,405459350,5560,5560,5560,5560,18
20230718,145900,405359270,5530,5540,5540,5530,191
20230718,145800,404302340,5560,5550,5560,5550,201
20230718,145700,403186780,5550,5550,5550,5550,1
20230718,145600,403181230,5540,5540,5540,5540,107
20230718,145500,402588450,5540,5530,5540,5530,150
20230718,145400,401758130,5540,5540,5540,5540,1
20230718,145300,401752590,5540,5530,5540,5530,855
20230718,145200,397021340,5530,5540,5540,5530,41
20230718,145100,396794590,5540,5530,5540,5530,330
20230718,145000,394967890,5530,5530,5530,5530,0
20230718,144900,394967890,5530,5530,5530,5530,0
20230718,144800,394967890,5530,5530,5530,5530,0
20230718,144700,394967890,5530,5530,5530,5530,0
20230718,144600,394967890,5530,5530,5530,5530,1
20230718,144500,394962360,5540,5540,5540,5540,0
20230718,144400,394962360,5540,5540,5540,5540,0
20230718,144300,394962360,5540,5540,5540,5540,1
20230718,144200,394956820,5540,5540,5540,5540,0
20230718,144100,394956820,5540,5540,5540,5540,10
20230718,144000,394901420,5540,5540,5540,5540,0
20230718,143900,394901420,5540,5540,5540,5540,1
20230718,143800,394895880,5520,5520,5520,5520,254
20230718,143700,393493800,5520,5520,5520,5520,323
20230718,143600,391710840,5540,5540,5540,5540,1
20230718,143500,391705300,5530,5530,5530,5530,180
20230718,143400,390709900,5530,5520,5530,5520,362
20230718,143300,388708050,5520,5520,5520,5520,472
20230718,143200,386102610,5520,5520,5520,5520,0
20230718,143100,386102610,5520,5520,5520,5520,0
20230718,143000,386102610,5520,5530,5530,5520,180
20230718,142900,385109000,5560,5560,5560,5560,0
20230718,142800,385109000,5560,5560,5560,5560,0
20230718,142700,385109000,5560,5560,5560,5560,0
20230718,142600,385109000,5560,5560,5560,5560,11
20230718,142500,385047840,5540,5540,5540,5540,50
20230718,142400,384770840,5570,5570,5570,5570,18
20230718,142300,384670580,5570,5560,5570,5560,1003
20230718,142200,379093870,5560,5560,5560,5560,0
20230718,142100,379093870,5560,5560,5560,5560,0
20230718,142000,379093870,5560,5560,5560,5560,0
20230718,141900,379093870,5560,5560,5560,5560,0
20230718,141800,379093870,5560,5560,5560,5560,1
20230718,141700,379088310,5560,5560,5560,5560,0
20230718,141600,379088310,5560,5550,5560,5550,901
20230718,141500,374087000,5510,5510,5510,5510,110
20230718,141400,373480900,5550,5550,5550,5550,0
20230718,141300,373480900,5550,5550,5550,5550,0
20230718,141200,373480900,5550,5550,5550,5550,1
20230718,141100,373475350,5510,5510,5510,5510,0
20230718,141000,373475350,5510,5510,5510,5510,440
20230718,140900,371050950,5550,5550,5550,5550,0
20230718,140800,371050950,5550,5550,5550,5550,0
20230718,140700,371050950,5550,5550,5550,5550,1
20230718,140600,371045400,5510,5510,5510,5510,519
20230718,140500,368185710,5510,5520,5520,5510,518
20230718,140400,365331200,5510,5510,5510,5510,0
20230718,140300,365331200,5510,5510,5510,5510,0
20230718,140200,365331200,5510,5510,5510,5510,0
20230718,140100,365331200,5510,5510,5510,5510,0
20230718,140000,365331200,5510,5510,5510,5510,0
20230718,135900,365331200,5510,5510,5510,5510,0
20230718,135800,365331200,5510,5510,5540,5510,1035
20230718,135700,359628050,5550,5550,5550,5550,0
20230718,135600,359628050,5550,5520,5550,5510,1029
20230718,135500,353952530,5550,5550,5550,5550,15
20230718,135400,353869280,5510,5530,5530,5510,1003
20230718,135300,348330090,5540,5540,5540,5540,10
20230718,135200,348274690,5550,5540,5550,5540,6
20230718,135100,348241440,5540,5540,5540,5540,1197
20230718,135000,341610060,5540,5550,5550,5540,733
20230718,134900,337548750,5560,5540,5560,5540,230
20230718,134800,336274530,5560,5530,5560,5530,28
20230718,134700,336119660,5530,5530,5530,5530,0
20230718,134600,336119660,5530,5550,5550,5500,8099
20230718,134500,291289710,5570,5570,5570,5570,0
20230718,134400,291289710,5570,5570,5570,5570,0
20230718,134300,291289710,5570,5550,5570,5550,9
20230718,134200,291239740,5550,5550,5550,5550,0
20230718,134100,291239740,5550,5550,5550,5550,39
20230718,134000,291023290,5570,5570,5570,5570,0
20230718,133900,291023290,5570,5570,5570,5570,0
20230718,133800,291023290,5570,5570,5570,5570,2
20230718,133700,291012150,5560,5560,5560,5560,21
20230718,133600,290895390,5570,5570,5570,5570,0
20230718,133500,290895390,5570,5570,5570,5570,1
20230718,133400,290889820,5560,5560,5560,5560,0
20230718,133300,290889820,5560,5560,5560,5560,0
20230718,133200,290889820,5560,5560,5560,5560,0
20230718,133100,290889820,5560,5560,5560,5560,0
20230718,133000,290889820,5560,5560,5560,5560,0
20230718,132900,290889820,5560,5560,5560,5560,0
20230718,132800,290889820,5560,5560,5560,5560,358
20230718,132700,288899340,5570,5560,5570,5550,321
20230718,132600,287117760,5570,5570,5570,5570,0
20230718,132500,287117760,5570,5570,5570,5570,0
20230718,132400,287117760,5570,5570,5570,5570,0
20230718,132300,287117760,5570,5570,5570,5570,0
20230718,132200,287117760,5570,5570,5570,5570,10
20230718,132100,287062060,5570,5570,5570,5570,0
20230718,132000,287062060,5570,5570,5570,5570,0
20230718,131900,287062060,5570,5570,5570,5570,0
20230718,131800,287062060,5570,5570,5570,5570,0
20230718,131700,287062060,5570,5570,5570,5570,0
20230718,131600,287062060,5570,5550,5570,5550,401
20230718,131500,284836490,5570,5570,5570,5570,1
20230718,131400,284830920,5550,5550,5550,5550,351
20230718,131300,282882870,5570,5570,5570,5570,1
20230718,131200,282877300,5540,5550,5550,5540,1111
20230718,131100,276715260,5570,5570,5570,5570,0
20230718,131000,276715260,5570,5560,5570,5560,111
20230718,130900,276097990,5560,5560,5560,5560,276
20230718,130800,274563430,5570,5570,5570,5570,0
20230718,130700,274563430,5570,5570,5570,5570,3
20230718,130600,274546720,5570,5570,5570,5570,0
20230718,130500,274546720,5570,5570,5570,5570,520
20230718,130400,271650320,5570,5570,5570,5570,0
20230718,130300,271650320,5570,5570,5570,5570,0
20230718,130200,271650320,5570,5550,5570,5550,278
20230718,130100,270107400,5570,5570,5570,5570,0
20230718,130000,270107400,5570,5570,5570,5570,0
20230718,125900,270107400,5570,5570,5570,5570,0
20230718,125800,270107400,5570,5570,5570,5570,1
20230718,125700,270101830,5550,5570,5570,5550,305
20230718,125600,268409060,5570,5570,5570,5570,0
20230718,125500,268409060,5570,5570,5570,5570,0
20230718,125400,268409060,5570,5570,5570,5570,0
20230718,125300,268409060,5570,5570,5570,5570,0
20230718,125200,268409060,5570,5570,5570,5570,0
20230718,125100,268409060,5570,5570,5570,5570,0
20230718,125000,268409060,5570,5570,5570,5570,4
20230718,124900,268386780,5570,5570,5570,5570,0
20230718,124800,268386780,5570,5570,5570,5570,0
20230718,124700,268386780,5570,5570,5570,5570,1
20230718,124600,268381210,5550,5550,5550,5550,14
20230718,124500,268303510,5570,5550,5570,5550,401
20230718,124400,266077940,5550,5550,5550,5550,0
20230718,124300,266077940,5550,5550,5550,5550,200
20230718,124200,264967940,5550,5550,5550,5550,0
20230718,124100,264967940,5550,5550,5550,5550,0
20230718,124000,264967940,5550,5550,5550,5550,4
20230718,123900,264945740,5550,5550,5550,5550,0
20230718,123800,264945740,5550,5550,5550,5550,1
20230718,123700,264940190,5550,5550,5550,5550,6
20230718,123600,264906890,5540,5550,5550,5540,251
20230718,123500,263515840,5570,5570,5570,5570,0
20230718,123400,263515840,5570,5570,5570,5570,0
20230718,123300,263515840,5570,5570,5570,5570,0
20230718,123200,263515840,5570,5570,5570,5570,0
20230718,123100,263515840,5570,5570,5570,5570,1
20230718,123000,263510270,5550,5550,5550,5550,0
20230718,122900,263510270,5550,5550,5550,5550,0
20230718,122800,263510270,5550,5540,5570,5540,280
20230718,122700,261958040,5550,5560,5560,5550,271
20230718,122600,260453890,5570,5570,5570,5570,0
20230718,122500,260453890,5570,5570,5570,5570,0
20230718,122400,260453890,5570,5550,5570,5550,2
20230718,122300,260442770,5550,5550,5550,5550,0
20230718,122200,260442770,5550,5550,5550,5550,110
20230718,122100,259832270,5550,5560,5560,5550,1370
20230718,122000,252228670,5560,5560,5560,5560,200
20230718,121900,251116670,5570,5570,5570,5570,0
20230718,121800,251116670,5570,5570,5570,5570,0
20230718,121700,251116670,5570,5570,5570,5570,0
20230718,121600,251116670,5570,5560,5570,5560,61
20230718,121500,250777500,5560,5550,5560,5550,133
20230718,121400,250038620,5560,5550,5570,5550,101
20230718,121300,249477550,5570,5550,5570,5550,726
20230718,121200,245448230,5550,5560,5560,5550,982
20230718,121100,239998030,5570,5570,5570,5570,0
20230718,121000,239998030,5570,5600,5600,5560,121
20230718,120900,239325030,5550,5600,5600,5550,1213
20230718,120800,232583900,5560,5570,5570,5560,1000
20230718,120700,227023810,5600,5600,5600,5600,0
20230718,120600,227023810,5600,5570,5600,5560,31
20230718,120500,226851210,5600,5600,5600,5600,0
20230718,120400,226851210,5600,5600,5600,5600,0
20230718,120300,226851210,5600,5600,5600,5600,0
20230718,120200,226851210,5600,5600,5600,5600,10
20230718,120100,226795210,5600,5570,5600,5560,126
20230718,120000,226094360,5600,5600,5600,5600,300
20230718,115900,224414360,5600,5600,5600,5600,0
20230718,115800,224414360,5600,5600,5600,5600,0
20230718,115700,224414360,5600,5600,5600,5600,0
20230718,115600,224414360,5600,5600,5600,5600,1
20230718,115500,224408760,5600,5600,5600,5600,7
20230718,115400,224369560,5600,5600,5600,5600,0
20230718,115300,224369560,5600,5600,5600,5600,0
20230718,115200,224369560,5600,5600,5600,5600,0
20230718,115100,224369560,5600,5600,5600,5600,0
20230718,115000,224369560,5600,5600,5600,5600,0
20230718,114900,224369560,5600,5600,5600,5600,0
20230718,114800,224369560,5600,5600,5600,5600,21
20230718,114700,224251960,5600,5570,5600,5570,1022
20230718,114600,218559390,5600,5600,5600,5600,0
20230718,114500,218559390,5600,5600,5600,5600,0
20230718,114400,218559390,5600,5600,5600,5600,0
20230718,114300,218559390,5600,5600,5600,5600,0
20230718,114200,218559390,5600,5600,5600,5600,0
20230718,114100,218559390,5600,5600,5600,5600,54
20230718,114000,218256990,5600,5600,5600,5600,10
20230718,113900,218200990,5600,5600,5600,5600,0
20230718,113800,218200990,5600,5600,5600,5600,0
20230718,113700,218200990,5600,5570,5600,5570,417
20230718,113600,215878270,5600,5600,5600,5600,0
20230718,113500,215878270,5600,5600,5600,5600,1
20230718,113400,215872670,5570,5570,5570,5570,0
20230718,113300,215872670,5570,5570,5570,5570,0
20230718,113200,215872670,5570,5570,5570,5570,0
20230718,113100,215872670,5570,5580,5590,5570,728
20230718,113000,211817660,5580,5580,5580,5580,2
20230718,112900,211806500,5600,5600,5600,5580,36
20230718,112800,211605560,5590,5590,5590,5590,10
20230718,112700,211549660,5580,5590,5590,5580,2000
20230718,112600,200381780,5610,5610,5610,5610,0
20230718,112500,200381780,5610,5610,5610,5610,0
20230718,112400,200381780,5610,5610,5610,5610,17
20230718,112300,200286410,5610,5610,5610,5610,0
20230718,112200,200286410,5610,5590,5610,5590,56
20230718,112100,199972310,5590,5610,5610,5590,27
20230718,112000,199821360,5600,5600,5600,5600,0
20230718,111900,199821360,5600,5600,5600,5600,20
20230718,111800,199709360,5610,5610,5610,5610,0
20230718,111700,199709360,5610,5610,5610,5610,0
20230718,111600,199709360,5610,5610,5610,5610,18
20230718,111500,199608380,5610,5610,5610,5610,0
20230718,111400,199608380,5610,5610,5610,5610,0
20230718,111300,199608380,5610,5610,5610,5610,0
20230718,111200,199608380,5610,5610,5610,5610,0
20230718,111100,199608380,5610,5610,5610,5610,10
20230718,111000,199552280,5610,5610,5610,5610,0
20230718,110900,199552280,5610,5610,5610,5610,0
20230718,110800,199552280,5610,5610,5610,5610,0
20230718,110700,199552280,5610,5610,5610,5610,0
20230718,110600,199552280,5610,5610,5610,5610,1
20230718,110500,199546670,5600,5610,5610,5600,60
20230718,110400,199210570,5590,5600,5600,5590,246
20230718,110300,197835230,5610,5610,5610,5610,1
20230718,110200,197829620,5590,5600,5600,5590,236
20230718,110100,196510280,5600,5600,5600,5600,0
20230718,110000,196510280,5600,5600,5600,5600,0
20230718,105900,196510280,5600,5610,5610,5600,31
20230718,105800,196336660,5610,5600,5610,5600,2
20230718,105700,196325450,5600,5600,5600,5600,0
20230718,105600,196325450,5600,5600,5600,5600,0
20230718,105500,196325450,5600,5590,5600,5590,99
20230718,105400,195771060,5600,5600,5600,5600,130
20230718,105300,195043060,5610,5610,5610,5610,0
20230718,105200,195043060,5610,5610,5610,5610,0
20230718,105100,195043060,5610,5610,5610,5610,0
20230718,105000,195043060,5610,5610,5610,5610,3
20230718,104900,195026230,5590,5590,5590,5590,576
20230718,104800,191806390,5610,5610,5610,5610,0
20230718,104700,191806390,5610,5610,5610,5610,0
20230718,104600,191806390,5610,5610,5610,5610,0
20230718,104500,191806390,5610,5610,5610,5600,25
20230718,104400,191666180,5590,5590,5590,5590,160
20230718,104300,190771780,5590,5590,5590,5590,0
20230718,104200,190771780,5590,5600,5600,5590,3209
20230718,104100,172821410,5610,5610,5610,5610,0
20230718,104000,172821410,5610,5610,5610,5610,0
20230718,103900,172821410,5610,5610,5610,5610,4
20230718,103800,172798970,5610,5610,5610,5610,1
20230718,103700,172793360,5610,5610,5610,5600,490
20230718,103600,170044860,5600,5600,5600,5600,752
20230718,103500,165833660,5600,5610,5610,5600,656
20230718,103400,162157270,5640,5640,5640,5640,0
20230718,103300,162157270,5640,5640,5640,5640,20
20230718,103200,162044470,5640,5640,5640,5640,2
20230718,103100,162033190,5640,5600,5640,5600,48
20230718,103000,161764350,5600,5600,5600,5600,110
20230718,102900,161148350,5610,5610,5610,5610,81
20230718,102800,160693940,5610,5610,5610,5610,0
20230718,102700,160693940,5610,5610,5610,5610,0
20230718,102600,160693940,5610,5610,5610,5610,9
20230718,102500,160643450,5610,5610,5610,5610,0
20230718,102400,160643450,5610,5610,5610,5610,108
20230718,102300,160037570,5610,5600,5610,5600,665
20230718,102200,156311170,5600,5610,5610,5600,35
20230718,102100,156115120,5610,5610,5610,5610,133
20230718,102000,155368990,5610,5610,5610,5610,240
20230718,101900,154022590,5600,5610,5610,5600,215
20230718,101800,152818010,5610,5610,5610,5610,2
20230718,101700,152806790,5630,5630,5630,5610,982
20230718,101600,147297360,5640,5640,5640,5640,0
20230718,101500,147297360,5640,5640,5640,5640,3
20230718,101400,147280440,5640,5640,5640,5640,2
20230718,101300,147269160,5610,5610,5610,5610,1
20230718,101200,147263550,5620,5620,5620,5620,25
20230718,101100,147123050,5620,5610,5620,5610,2801
20230718,101000,131397430,5610,5610,5610,5610,0
20230718,100900,131397430,5610,5610,5610,5610,0
20230718,100800,131397430,5610,5620,5620,5610,140
20230718,100700,130611030,5620,5620,5620,5620,40
20230718,100600,130386230,5620,5620,5620,5620,1
20230718,100500,130380610,5620,5620,5620,5620,105
20230718,100400,129790510,5620,5620,5620,5620,0
20230718,100300,129790510,5620,5620,5620,5620,1
20230718,100200,129784890,5610,5610,5610,5610,85
20230718,100100,129308040,5620,5620,5620,5620,1
20230718,100000,129302420,5610,5610,5610,5610,396
20230718,095900,127080860,5620,5620,5620,5620,0
20230718,095800,127080860,5620,5620,5620,5620,10
20230718,095700,127024660,5620,5620,5620,5620,1
20230718,095600,127019040,5610,5610,5610,5610,225
20230718,095500,125756790,5620,5630,5630,5620,639
20230718,095400,122164510,5630,5630,5630,5630,0
20230718,095300,122164510,5630,5620,5630,5620,21
20230718,095200,122046480,5620,5630,5630,5620,6
20230718,095100,122012750,5620,5630,5630,5620,631
20230718,095000,118466520,5620,5620,5620,5620,0
20230718,094900,118466520,5620,5620,5620,5620,158
20230718,094800,117578560,5620,5620,5620,5620,442
20230718,094700,115094520,5620,5600,5620,5600,693
20230718,094600,111210780,5620,5630,5630,5610,3399
20230718,094500,92111980,5630,5650,5650,5630,7
20230718,094400,92072510,5650,5650,5650,5650,1
20230718,094300,92066860,5630,5650,5650,5630,2
20230718,094200,92055580,5630,5630,5630,5630,0
20230718,094100,92055580,5630,5630,5630,5630,240
20230718,094000,90704380,5630,5630,5630,5630,828
20230718,093900,86042740,5640,5640,5640,5640,0
20230718,093800,86042740,5640,5640,5640,5640,0
20230718,093700,86042740,5640,5640,5640,5640,160
20230718,093600,85140340,5640,5640,5680,5640,638
20230718,093500,81541980,5640,5640,5640,5640,400
20230718,093400,79285980,5680,5680,5680,5680,0
20230718,093300,79285980,5680,5680,5680,5680,1
20230718,093200,79280300,5650,5650,5650,5650,20
20230718,093100,79167300,5650,5650,5650,5650,260
20230718,093000,77698300,5640,5650,5650,5640,199
20230718,092900,76574940,5640,5640,5640,5640,500
20230718,092800,73754940,5650,5650,5650,5650,0
20230718,092700,73754940,5650,5650,5680,5650,202
20230718,092600,72613610,5650,5680,5680,5650,595
20230718,092500,69251830,5650,5650,5680,5650,61
20230718,092400,68907150,5660,5660,5660,5660,0
20230718,092300,68907150,5660,5660,5660,5660,200
20230718,092200,67775150,5690,5650,5690,5650,451
20230718,092100,65224960,5690,5650,5690,5650,474
20230718,092000,62546820,5650,5650,5650,5650,6
20230718,091900,62512920,5690,5650,5690,5650,202
20230718,091800,61371380,5690,5650,5690,5650,2
20230718,091700,61360040,5690,5690,5690,5690,14
20230718,091600,61280380,5690,5690,5690,5690,0
20230718,091500,61280380,5690,5680,5690,5680,30
20230718,091400,61109970,5680,5660,5680,5660,103
20230718,091300,60526960,5650,5650,5650,5640,2287
20230718,091200,47611410,5650,5650,5650,5650,0
20230718,091100,47611410,5650,5650,5650,5640,24
20230718,091000,47476030,5650,5650,5650,5650,0
20230718,090900,47476030,5650,5650,5650,5650,1
20230718,090800,47470380,5640,5630,5640,5630,135
20230718,090700,46710270,5620,5630,5630,5620,141
20230718,090600,45916570,5630,5640,5640,5630,289
20230718,090500,44289110,5650,5650,5650,5650,50
20230718,090400,44006610,5650,5680,5680,5640,1112
20230718,090300,37726780,5680,5680,5680,5680,1
20230718,090200,37721100,5640,5690,5690,5640,106
20230718,090100,37122960,5700,5700,5700,5700,215
20230718,090000,35897460,5640,5600,5770,5600,6396