KissMeData/397030/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,210000,683545270,19280,19280,19280,19280,2234
20230718,205900,683545270,19280,19280,19280,19280,0
20230718,205800,683545270,19280,19280,19280,19280,0
20230718,205700,683545270,19280,19280,19280,19280,0
20230718,205600,683545270,19280,19280,19280,19280,0
20230718,205500,683545270,19280,19280,19280,19280,0
20230718,205400,683545270,19280,19280,19280,19280,0
20230718,205300,683545270,19280,19280,19280,19280,0
20230718,205200,683545270,19280,19280,19280,19280,0
20230718,205100,683545270,19280,19280,19280,19280,0
20230718,205000,683545270,19280,19280,19280,19280,0
20230718,204900,683545270,19280,19280,19280,19280,0
20230718,204800,683545270,19280,19280,19280,19280,0
20230718,204700,683545270,19280,19280,19280,19280,0
20230718,204600,683545270,19280,19280,19280,19280,0
20230718,204500,683545270,19280,19280,19280,19280,0
20230718,204400,683545270,19280,19280,19280,19280,0
20230718,204300,683545270,19280,19280,19280,19280,0
20230718,204200,683545270,19280,19280,19280,19280,0
20230718,204100,683545270,19280,19280,19280,19280,0
20230718,204000,683545270,19280,19280,19280,19280,0
20230718,203900,683545270,19280,19280,19280,19280,0
20230718,203800,683545270,19280,19280,19280,19280,0
20230718,203700,683545270,19280,19280,19280,19280,0
20230718,203600,683545270,19280,19280,19280,19280,0
20230718,203500,683545270,19280,19280,19280,19280,0
20230718,203400,683545270,19280,19280,19280,19280,0
20230718,203300,683545270,19280,19280,19280,19280,0
20230718,203200,683545270,19280,19280,19280,19280,0
20230718,203100,683545270,19280,19280,19280,19280,0
20230718,203000,683545270,19280,19280,19280,19280,2234
20230718,202900,683545270,19280,19280,19280,19280,0
20230718,202800,683545270,19280,19280,19280,19280,0
20230718,202700,683545270,19280,19280,19280,19280,0
20230718,202600,683545270,19280,19280,19280,19280,0
20230718,202500,683545270,19280,19280,19280,19280,0
20230718,202400,683545270,19280,19280,19280,19280,0
20230718,202300,683545270,19280,19280,19280,19280,0
20230718,202200,683545270,19280,19280,19280,19280,0
20230718,202100,683545270,19280,19280,19280,19280,0
20230718,202000,683545270,19280,19280,19280,19280,0
20230718,201900,683545270,19280,19280,19280,19280,0
20230718,201800,683545270,19280,19280,19280,19280,0
20230718,201700,683545270,19280,19280,19280,19280,0
20230718,201600,683545270,19280,19280,19280,19280,0
20230718,201500,683545270,19280,19280,19280,19280,0
20230718,201400,683545270,19280,19280,19280,19280,0
20230718,201300,683545270,19280,19280,19280,19280,0
20230718,201200,683545270,19280,19280,19280,19280,0
20230718,201100,683545270,19280,19280,19280,19280,0
20230718,201000,683545270,19280,19280,19280,19280,0
20230718,200900,683545270,19280,19280,19280,19280,0
20230718,200800,683545270,19280,19280,19280,19280,0
20230718,200700,683545270,19280,19280,19280,19280,0
20230718,200600,683545270,19280,19280,19280,19280,0
20230718,200500,683545270,19280,19280,19280,19280,0
20230718,200400,683545270,19280,19280,19280,19280,0
20230718,200300,683545270,19280,19280,19280,19280,0
20230718,200200,683545270,19280,19280,19280,19280,0
20230718,200100,683545270,19280,19280,19280,19280,0
20230718,200000,683545270,19280,19280,19280,19280,2234
20230718,195900,683545270,19280,19280,19280,19280,0
20230718,195800,683545270,19280,19280,19280,19280,0
20230718,195700,683545270,19280,19280,19280,19280,0
20230718,195600,683545270,19280,19280,19280,19280,0
20230718,195500,683545270,19280,19280,19280,19280,0
20230718,195400,683545270,19280,19280,19280,19280,0
20230718,195300,683545270,19280,19280,19280,19280,0
20230718,195200,683545270,19280,19280,19280,19280,0
20230718,195100,683545270,19280,19280,19280,19280,0
20230718,195000,683545270,19280,19280,19280,19280,0
20230718,194900,683545270,19280,19280,19280,19280,0
20230718,194800,683545270,19280,19280,19280,19280,0
20230718,194700,683545270,19280,19280,19280,19280,0
20230718,194600,683545270,19280,19280,19280,19280,0
20230718,194500,683545270,19280,19280,19280,19280,0
20230718,194400,683545270,19280,19280,19280,19280,0
20230718,194300,683545270,19280,19280,19280,19280,0
20230718,194200,683545270,19280,19280,19280,19280,0
20230718,194100,683545270,19280,19280,19280,19280,0
20230718,194000,683545270,19280,19280,19280,19280,0
20230718,193900,683545270,19280,19280,19280,19280,0
20230718,193800,683545270,19280,19280,19280,19280,0
20230718,193700,683545270,19280,19280,19280,19280,0
20230718,193600,683545270,19280,19280,19280,19280,0
20230718,193500,683545270,19280,19280,19280,19280,0
20230718,193400,683545270,19280,19280,19280,19280,0
20230718,193300,683545270,19280,19280,19280,19280,0
20230718,193200,683545270,19280,19280,19280,19280,0
20230718,193100,683545270,19280,19280,19280,19280,0
20230718,193000,683545270,19280,19280,19280,19280,2234
20230718,192900,683545270,19280,19280,19280,19280,0
20230718,192800,683545270,19280,19280,19280,19280,0
20230718,192700,683545270,19280,19280,19280,19280,0
20230718,192600,683545270,19280,19280,19280,19280,0
20230718,192500,683545270,19280,19280,19280,19280,0
20230718,192400,683545270,19280,19280,19280,19280,0
20230718,192300,683545270,19280,19280,19280,19280,0
20230718,192200,683545270,19280,19280,19280,19280,0
20230718,192100,683545270,19280,19280,19280,19280,0
20230718,192000,683545270,19280,19280,19280,19280,0
20230718,191900,683545270,19280,19280,19280,19280,0
20230718,191800,683545270,19280,19280,19280,19280,0
20230718,191700,683545270,19280,19280,19280,19280,0
20230718,191600,683545270,19280,19280,19280,19280,0
20230718,191500,683545270,19280,19280,19280,19280,0
20230718,191400,683545270,19280,19280,19280,19280,0
20230718,191300,683545270,19280,19280,19280,19280,0
20230718,191200,683545270,19280,19280,19280,19280,0
20230718,191100,683545270,19280,19280,19280,19280,0
20230718,191000,683545270,19280,19280,19280,19280,0
20230718,190900,683545270,19280,19280,19280,19280,0
20230718,190800,683545270,19280,19280,19280,19280,0
20230718,190700,683545270,19280,19280,19280,19280,0
20230718,190600,683545270,19280,19280,19280,19280,0
20230718,190500,683545270,19280,19280,19280,19280,0
20230718,190400,683545270,19280,19280,19280,19280,0
20230718,190300,683545270,19280,19280,19280,19280,0
20230718,190200,683545270,19280,19280,19280,19280,0
20230718,190100,683545270,19280,19280,19280,19280,0
20230718,190000,683545270,19280,19280,19280,19280,2234
20230718,185900,683545270,19280,19280,19280,19280,0
20230718,185800,683545270,19280,19280,19280,19280,0
20230718,185700,683545270,19280,19280,19280,19280,0
20230718,185600,683545270,19280,19280,19280,19280,0
20230718,185500,683545270,19280,19280,19280,19280,0
20230718,185400,683545270,19280,19280,19280,19280,0
20230718,185300,683545270,19280,19280,19280,19280,0
20230718,185200,683545270,19280,19280,19280,19280,0
20230718,185100,683545270,19280,19280,19280,19280,0
20230718,185000,683545270,19280,19280,19280,19280,0
20230718,184900,683545270,19280,19280,19280,19280,0
20230718,184800,683545270,19280,19280,19280,19280,0
20230718,184700,683545270,19280,19280,19280,19280,0
20230718,184600,683545270,19280,19280,19280,19280,0
20230718,184500,683545270,19280,19280,19280,19280,0
20230718,184400,683545270,19280,19280,19280,19280,0
20230718,184300,683545270,19280,19280,19280,19280,0
20230718,184200,683545270,19280,19280,19280,19280,0
20230718,184100,683545270,19280,19280,19280,19280,0
20230718,184000,683545270,19280,19280,19280,19280,0
20230718,183900,683545270,19280,19280,19280,19280,0
20230718,183800,683545270,19280,19280,19280,19280,0
20230718,183700,683545270,19280,19280,19280,19280,0
20230718,183600,683545270,19280,19280,19280,19280,0
20230718,183500,683545270,19280,19280,19280,19280,0
20230718,183400,683545270,19280,19280,19280,19280,0
20230718,183300,683545270,19280,19280,19280,19280,0
20230718,183200,683545270,19280,19280,19280,19280,0
20230718,183100,683545270,19280,19280,19280,19280,0
20230718,183000,683545270,19280,19280,19280,19280,2234
20230718,182900,683545270,19280,19280,19280,19280,0
20230718,182800,683545270,19280,19280,19280,19280,0
20230718,182700,683545270,19280,19280,19280,19280,0
20230718,182600,683545270,19280,19280,19280,19280,0
20230718,182500,683545270,19280,19280,19280,19280,0
20230718,182400,683545270,19280,19280,19280,19280,0
20230718,182300,683545270,19280,19280,19280,19280,0
20230718,182200,683545270,19280,19280,19280,19280,0
20230718,182100,683545270,19280,19280,19280,19280,0
20230718,182000,683545270,19280,19280,19280,19280,0
20230718,181900,683545270,19280,19280,19280,19280,0
20230718,181800,683545270,19280,19280,19280,19280,0
20230718,181700,683545270,19280,19280,19280,19280,0
20230718,181600,683545270,19280,19280,19280,19280,0
20230718,181500,683545270,19280,19280,19280,19280,0
20230718,181400,683545270,19280,19280,19280,19280,0
20230718,181300,683545270,19280,19280,19280,19280,0
20230718,181200,683545270,19280,19280,19280,19280,0
20230718,181100,683545270,19280,19280,19280,19280,0
20230718,181000,683545270,19280,19280,19280,19280,0
20230718,180900,683545270,19280,19280,19280,19280,0
20230718,180800,683545270,19280,19280,19280,19280,0
20230718,180700,683545270,19280,19280,19280,19280,0
20230718,180600,683545270,19280,19280,19280,19280,0
20230718,180500,683545270,19280,19280,19280,19280,0
20230718,180400,683545270,19280,19280,19280,19280,0
20230718,180300,683545270,19280,19280,19280,19280,0
20230718,180200,683545270,19280,19280,19280,19280,0
20230718,180100,683545270,19280,19280,19280,19280,0
20230718,180000,683545270,19280,19280,19280,19280,2234
20230718,175900,683545270,19280,19280,19280,19280,0
20230718,175800,683545270,19280,19280,19280,19280,0
20230718,175700,683545270,19280,19280,19280,19280,0
20230718,175600,683545270,19280,19280,19280,19280,0
20230718,175500,683545270,19280,19280,19280,19280,0
20230718,175400,683545270,19280,19280,19280,19280,0
20230718,175300,683545270,19280,19280,19280,19280,0
20230718,175200,683545270,19280,19280,19280,19280,0
20230718,175100,683545270,19280,19280,19280,19280,0
20230718,175000,683545270,19280,19280,19280,19280,0
20230718,174900,683545270,19280,19280,19280,19280,0
20230718,174800,683545270,19280,19280,19280,19280,0
20230718,174700,683545270,19280,19280,19280,19280,0
20230718,174600,683545270,19280,19280,19280,19280,0
20230718,174500,683545270,19280,19280,19280,19280,0
20230718,174400,683545270,19280,19280,19280,19280,0
20230718,174300,683545270,19280,19280,19280,19280,0
20230718,174200,683545270,19280,19280,19280,19280,0
20230718,174100,683545270,19280,19280,19280,19280,0
20230718,174000,683545270,19280,19280,19280,19280,0
20230718,173900,683545270,19280,19280,19280,19280,0
20230718,173800,683545270,19280,19280,19280,19280,0
20230718,173700,683545270,19280,19280,19280,19280,0
20230718,173600,683545270,19280,19280,19280,19280,0
20230718,173500,683545270,19280,19280,19280,19280,0
20230718,173400,683545270,19280,19280,19280,19280,0
20230718,173300,683545270,19280,19280,19280,19280,0
20230718,173200,683545270,19280,19280,19280,19280,0
20230718,173100,683545270,19280,19280,19280,19280,0
20230718,173000,683545270,19280,19280,19280,19280,2234
20230718,172900,683545270,19280,19280,19280,19280,0
20230718,172800,683545270,19280,19280,19280,19280,0
20230718,172700,683545270,19280,19280,19280,19280,0
20230718,172600,683545270,19280,19280,19280,19280,0
20230718,172500,683545270,19280,19280,19280,19280,0
20230718,172400,683545270,19280,19280,19280,19280,0
20230718,172300,683545270,19280,19280,19280,19280,0
20230718,172200,683545270,19280,19280,19280,19280,0
20230718,172100,683545270,19280,19280,19280,19280,0
20230718,172000,683545270,19280,19280,19280,19280,0
20230718,171900,683545270,19280,19280,19280,19280,0
20230718,171800,683545270,19280,19280,19280,19280,0
20230718,171700,683545270,19280,19280,19280,19280,0
20230718,171600,683545270,19280,19280,19280,19280,0
20230718,171500,683545270,19280,19280,19280,19280,0
20230718,171400,683545270,19280,19280,19280,19280,0
20230718,171300,683545270,19280,19280,19280,19280,0
20230718,171200,683545270,19280,19280,19280,19280,0
20230718,171100,683545270,19280,19280,19280,19280,0
20230718,171000,683545270,19280,19280,19280,19280,0
20230718,170900,683545270,19280,19280,19280,19280,0
20230718,170800,683545270,19280,19280,19280,19280,0
20230718,170700,683545270,19280,19280,19280,19280,0
20230718,170600,683545270,19280,19280,19280,19280,0
20230718,170500,683545270,19280,19280,19280,19280,0
20230718,170400,683545270,19280,19280,19280,19280,0
20230718,170300,683545270,19280,19280,19280,19280,0
20230718,170200,683545270,19280,19280,19280,19280,0
20230718,170100,683545270,19280,19280,19280,19280,0
20230718,170000,683545270,19280,19280,19280,19280,2234
20230718,165900,683545270,19280,19280,19280,19280,0
20230718,165800,683545270,19280,19280,19280,19280,0
20230718,165700,683545270,19280,19280,19280,19280,0
20230718,165600,683545270,19280,19280,19280,19280,0
20230718,165500,683545270,19280,19280,19280,19280,0
20230718,165400,683545270,19280,19280,19280,19280,0
20230718,165300,683545270,19280,19280,19280,19280,0
20230718,165200,683545270,19280,19280,19280,19280,0
20230718,165100,683545270,19280,19280,19280,19280,0
20230718,165000,683545270,19280,19280,19280,19280,0
20230718,164900,683545270,19280,19280,19280,19280,0
20230718,164800,683545270,19280,19280,19280,19280,0
20230718,164700,683545270,19280,19280,19280,19280,0
20230718,164600,683545270,19280,19280,19280,19280,0
20230718,164500,683545270,19280,19280,19280,19280,0
20230718,164400,683545270,19280,19280,19280,19280,0
20230718,164300,683545270,19280,19280,19280,19280,0
20230718,164200,683545270,19280,19280,19280,19280,0
20230718,164100,683545270,19280,19280,19280,19280,0
20230718,164000,683545270,19280,19280,19280,19280,0
20230718,163900,683545270,19280,19280,19280,19280,0
20230718,163800,683545270,19280,19280,19280,19280,0
20230718,163700,683545270,19280,19280,19280,19280,0
20230718,163600,683545270,19280,19280,19280,19280,0
20230718,163500,683545270,19280,19280,19280,19280,0
20230718,163400,683545270,19280,19280,19280,19280,0
20230718,163300,683545270,19280,19280,19280,19280,0
20230718,163200,683545270,19280,19280,19280,19280,0
20230718,163100,683545270,19280,19280,19280,19280,0
20230718,163000,683545270,19280,19280,19280,19280,2234
20230718,162900,683545270,19280,19280,19280,19280,0
20230718,162800,683545270,19280,19280,19280,19280,0
20230718,162700,683545270,19280,19280,19280,19280,0
20230718,162600,683545270,19280,19280,19280,19280,0
20230718,162500,683545270,19280,19280,19280,19280,0
20230718,162400,683545270,19280,19280,19280,19280,0
20230718,162300,683545270,19280,19280,19280,19280,0
20230718,162200,683545270,19280,19280,19280,19280,0
20230718,162100,683545270,19280,19280,19280,19280,0
20230718,162000,683545270,19280,19280,19280,19280,0
20230718,161900,683545270,19280,19280,19280,19280,0
20230718,161800,683545270,19280,19280,19280,19280,0
20230718,161700,683545270,19280,19280,19280,19280,0
20230718,161600,683545270,19280,19280,19280,19280,0
20230718,161500,683545270,19280,19280,19280,19280,0
20230718,161400,683545270,19280,19280,19280,19280,0
20230718,161300,683545270,19280,19280,19280,19280,0
20230718,161200,683545270,19280,19280,19280,19280,0
20230718,161100,683545270,19280,19280,19280,19280,0
20230718,161000,683545270,19280,19280,19280,19280,0
20230718,160900,683545270,19280,19280,19280,19280,0
20230718,160800,683545270,19280,19280,19280,19280,0
20230718,160700,683545270,19280,19280,19280,19280,0
20230718,160600,683545270,19280,19280,19280,19280,0
20230718,160500,683545270,19280,19280,19280,19280,0
20230718,160400,683545270,19280,19280,19280,19280,0
20230718,160300,683545270,19280,19280,19280,19280,0
20230718,160200,683545270,19280,19280,19280,19280,0
20230718,160100,683545270,19280,19280,19280,19280,0
20230718,160000,683545270,19280,19280,19280,19280,2234
20230718,155900,683545270,19280,19280,19280,19280,0
20230718,155800,683545270,19280,19280,19280,19280,0
20230718,155700,683545270,19280,19280,19280,19280,0
20230718,155600,683545270,19280,19280,19280,19280,0
20230718,155500,683545270,19280,19280,19280,19280,0
20230718,155400,683545270,19280,19280,19280,19280,0
20230718,155300,683545270,19280,19280,19280,19280,0
20230718,155200,683545270,19280,19280,19280,19280,0
20230718,155100,683545270,19280,19280,19280,19280,0
20230718,155000,683545270,19280,19280,19280,19280,0
20230718,154900,683545270,19280,19280,19280,19280,0
20230718,154800,683545270,19280,19280,19280,19280,0
20230718,154700,683545270,19280,19280,19280,19280,0
20230718,154600,683545270,19280,19280,19280,19280,0
20230718,154500,683545270,19280,19280,19280,19280,0
20230718,154400,683545270,19280,19280,19280,19280,0
20230718,154300,683545270,19280,19280,19280,19280,0
20230718,154200,683545270,19280,19280,19280,19280,0
20230718,154100,683545270,19280,19280,19280,19280,0
20230718,154000,683545270,19280,19280,19280,19280,0
20230718,153900,683545270,19280,19280,19280,19280,0
20230718,153800,683545270,19280,19280,19280,19280,0
20230718,153700,683545270,19280,19280,19280,19280,0
20230718,153600,683545270,19280,19280,19280,19280,0
20230718,153500,683545270,19280,19280,19280,19280,0
20230718,153400,683545270,19280,19280,19280,19280,0
20230718,153300,683545270,19280,19280,19280,19280,0
20230718,153200,683545270,19280,19280,19280,19280,0
20230718,153100,683545270,19280,19280,19280,19280,0
20230718,153000,683545270,19280,19280,19280,19280,4468
20230718,152900,640473750,19350,19350,19350,19350,0
20230718,152800,640473750,19350,19350,19350,19350,0
20230718,152700,640473750,19350,19350,19350,19350,0
20230718,152600,640473750,19350,19350,19350,19350,0
20230718,152500,640473750,19350,19350,19350,19350,0
20230718,152400,640473750,19350,19350,19350,19350,0
20230718,152300,640473750,19350,19350,19350,19350,0
20230718,152200,640473750,19350,19350,19350,19350,0
20230718,152100,640473750,19350,19350,19350,19350,0
20230718,152000,640473750,19350,19350,19350,19350,0
20230718,151900,640473750,19350,19210,19360,19210,614
20230718,151800,628630410,19180,19210,19210,19180,360
20230718,151700,621717750,19210,19210,19210,19200,706
20230718,151600,608155990,19290,19290,19290,19290,0
20230718,151500,608155990,19290,19180,19290,19180,720
20230718,151400,594336090,19180,19190,19190,19160,371
20230718,151300,587222260,19200,19280,19280,19200,28
20230718,151200,586682500,19280,19270,19280,19270,6
20230718,151100,586566830,19280,19280,19280,19280,2
20230718,151000,586528270,19190,19280,19290,19190,998
20230718,150900,567364180,19280,19280,19280,19280,75
20230718,150800,565918180,19280,19290,19300,19280,147
20230718,150700,563082420,19370,19370,19370,19370,0
20230718,150600,563082420,19370,19370,19370,19370,0
20230718,150500,563082420,19370,19290,19370,19280,789
20230718,150400,547862580,19280,19280,19280,19280,0
20230718,150300,547862580,19280,19280,19280,19280,5
20230718,150200,547766180,19290,19290,19290,19290,0
20230718,150100,547766180,19290,19290,19290,19290,0
20230718,150000,547766180,19290,19280,19290,19280,7
20230718,145900,547631200,19290,19290,19290,19290,2
20230718,145800,547592620,19290,19290,19290,19290,14
20230718,145700,547322560,19290,19370,19380,19290,302
20230718,145600,541487640,19370,19370,19380,19370,43
20230718,145500,540654670,19380,19340,19400,19340,1018
20230718,145400,520926240,19340,19300,19340,19300,962
20230718,145300,502332990,19200,19200,19200,19200,1
20230718,145200,502313790,19310,19310,19310,19310,0
20230718,145100,502313790,19310,19300,19310,19300,8
20230718,145000,502159360,19200,19220,19220,19200,466
20230718,144900,493208160,19310,19310,19310,19310,0
20230718,144800,493208160,19310,19310,19310,19310,0
20230718,144700,493208160,19310,19310,19310,19310,136
20230718,144600,490582000,19310,19210,19310,19210,689
20230718,144500,477345960,19210,19200,19210,19200,31
20230718,144400,476750490,19210,19210,19210,19200,19
20230718,144300,476385540,19210,19210,19210,19210,1
20230718,144200,476366330,19200,19230,19230,19200,276
20230718,144100,471063230,19240,19300,19300,19240,7
20230718,144000,470928340,19290,19290,19290,19290,1
20230718,143900,470909050,19310,19310,19310,19310,0
20230718,143800,470909050,19310,19310,19310,19310,0
20230718,143700,470909050,19310,19310,19310,19310,0
20230718,143600,470909050,19310,19310,19310,19310,0
20230718,143500,470909050,19310,19310,19310,19310,0
20230718,143400,470909050,19310,19310,19310,19310,0
20230718,143300,470909050,19310,19300,19310,19300,20
20230718,143200,470522890,19310,19300,19310,19300,20
20230718,143100,470136730,19310,19300,19310,19300,284
20230718,143000,464654760,19210,19210,19210,19210,2
20230718,142900,464616340,19300,19300,19300,19300,1
20230718,142800,464597040,19310,19310,19310,19310,0
20230718,142700,464597040,19310,19310,19310,19310,11
20230718,142600,464384630,19230,19230,19230,19230,100
20230718,142500,462461630,19230,19230,19230,19230,0
20230718,142400,462461630,19230,19230,19230,19230,0
20230718,142300,462461630,19230,19230,19230,19230,0
20230718,142200,462461630,19230,19230,19230,19230,1
20230718,142100,462442400,19290,19290,19290,19290,1
20230718,142000,462423110,19230,19230,19230,19230,0
20230718,141900,462423110,19230,19230,19230,19230,164
20230718,141800,459269390,19300,19300,19300,19300,0
20230718,141700,459269390,19300,19300,19300,19300,0
20230718,141600,459269390,19300,19280,19300,19260,1110
20230718,141500,437866790,19270,19270,19270,19270,0
20230718,141400,437866790,19270,19270,19270,19270,195
20230718,141300,434109140,19260,19260,19260,19260,120
20230718,141200,431797940,19260,19260,19260,19260,35
20230718,141100,431123840,19260,19260,19260,19260,0
20230718,141000,431123840,19260,19260,19260,19260,0
20230718,140900,431123840,19260,19260,19260,19260,0
20230718,140800,431123840,19260,19260,19260,19260,0
20230718,140700,431123840,19260,19260,19260,19260,5
20230718,140600,431027540,19260,19260,19260,19260,0
20230718,140500,431027540,19260,19260,19260,19260,0
20230718,140400,431027540,19260,19260,19260,19260,5
20230718,140300,430931240,19300,19260,19300,19260,5
20230718,140200,430834900,19260,19260,19260,19260,0
20230718,140100,430834900,19260,19240,19260,19240,163
20230718,140000,427696030,19130,19140,19140,19130,50
20230718,135900,426739480,19200,19300,19300,19200,700
20230718,135800,413293170,19300,19330,19330,19300,269
20230718,135700,408096900,19340,19380,19380,19340,311
20230718,135600,402074740,19390,19390,19390,19390,0
20230718,135500,402074740,19390,19390,19390,19390,0
20230718,135400,402074740,19390,19390,19390,19390,0
20230718,135300,402074740,19390,19400,19400,19390,2
20230718,135200,402035950,19390,19390,19390,19390,0
20230718,135100,402035950,19390,19390,19390,19390,0
20230718,135000,402035950,19390,19390,19390,19390,4
20230718,134900,401958390,19380,19380,19380,19380,4
20230718,134800,401880870,19380,19380,19380,19380,523
20230718,134700,391745130,19380,19380,19380,19380,6
20230718,134600,391628850,19380,19380,19380,19380,0
20230718,134500,391628850,19380,19410,19410,19380,635
20230718,134400,379313090,19420,19450,19450,19420,380
20230718,134300,371927390,19580,19580,19580,19580,0
20230718,134200,371927390,19580,19580,19580,19580,0
20230718,134100,371927390,19580,19580,19580,19580,0
20230718,134000,371927390,19580,19580,19580,19580,2
20230718,133900,371888230,19430,19430,19430,19430,0
20230718,133800,371888230,19430,19440,19440,19430,9
20230718,133700,371713280,19600,19600,19600,19600,0
20230718,133600,371713280,19600,19600,19600,19600,0
20230718,133500,371713280,19600,19600,19600,19600,0
20230718,133400,371713280,19600,19600,19600,19600,0
20230718,133300,371713280,19600,19600,19600,19600,0
20230718,133200,371713280,19600,19600,19600,19600,0
20230718,133100,371713280,19600,19550,19600,19550,200
20230718,133000,367793840,19600,19600,19600,19600,0
20230718,132900,367793840,19600,19460,19600,19460,100
20230718,132800,365836940,19580,19580,19580,19580,0
20230718,132700,365836940,19580,19450,19580,19400,2009
20230718,132600,326829280,19450,19450,19450,19450,0
20230718,132500,326829280,19450,19450,19450,19450,0
20230718,132400,326829280,19450,19450,19450,19450,0
20230718,132300,326829280,19450,19480,19480,19450,478
20230718,132200,317529170,19510,19510,19510,19510,0
20230718,132100,317529170,19510,19520,19520,19510,262
20230718,132000,312415230,19640,19640,19640,19640,0
20230718,131900,312415230,19640,19640,19640,19640,0
20230718,131800,312415230,19640,19640,19640,19640,0
20230718,131700,312415230,19640,19640,19640,19640,0
20230718,131600,312415230,19640,19640,19640,19640,0
20230718,131500,312415230,19640,19640,19640,19640,0
20230718,131400,312415230,19640,19640,19640,19640,0
20230718,131300,312415230,19640,19640,19640,19640,0
20230718,131200,312415230,19640,19640,19640,19640,0
20230718,131100,312415230,19640,19640,19640,19640,0
20230718,131000,312415230,19640,19640,19640,19640,0
20230718,130900,312415230,19640,19640,19640,19640,0
20230718,130800,312415230,19640,19640,19640,19640,3
20230718,130700,312356310,19640,19630,19640,19630,17
20230718,130600,312022550,19640,19640,19640,19640,0
20230718,130500,312022550,19640,19640,19640,19640,1
20230718,130400,312002910,19510,19510,19510,19510,0
20230718,130300,312002910,19510,19520,19520,19510,38
20230718,130200,311261450,19650,19650,19650,19650,0
20230718,130100,311261450,19650,19650,19650,19650,0
20230718,130000,311261450,19650,19650,19650,19650,0
20230718,125900,311261450,19650,19650,19650,19650,0
20230718,125800,311261450,19650,19650,19650,19650,0
20230718,125700,311261450,19650,19650,19650,19650,1
20230718,125600,311241800,19680,19680,19680,19680,0
20230718,125500,311241800,19680,19680,19680,19680,0
20230718,125400,311241800,19680,19670,19680,19670,15
20230718,125300,310946740,19720,19720,19720,19720,0
20230718,125200,310946740,19720,19720,19720,19720,0
20230718,125100,310946740,19720,19720,19720,19720,0
20230718,125000,310946740,19720,19720,19720,19720,0
20230718,124900,310946740,19720,19720,19720,19720,0
20230718,124800,310946740,19720,19720,19720,19720,0
20230718,124700,310946740,19720,19720,19720,19720,0
20230718,124600,310946740,19720,19720,19720,19710,4
20230718,124500,310867870,19460,19460,19460,19460,1
20230718,124400,310848410,19740,19740,19740,19740,0
20230718,124300,310848410,19740,19600,19740,19600,58
20230718,124200,309711420,19600,19600,19610,19600,68
20230718,124100,308378580,19600,19600,19600,19600,4
20230718,124000,308300180,19600,19440,19600,19440,3
20230718,123900,308241540,19740,19610,19740,19610,34
20230718,123800,307574660,19440,19430,19440,19430,230
20230718,123700,303104020,19440,19440,19440,19440,143
20230718,123600,300324100,19440,19440,19440,19440,0
20230718,123500,300324100,19440,19440,19440,19440,57
20230718,123400,299216020,19450,19450,19450,19450,809
20230718,123300,283480970,19460,19470,19470,19460,336
20230718,123200,276942400,19480,19480,19480,19480,38
20230718,123100,276202160,19540,19490,19540,19490,26
20230718,123000,275695370,19490,19490,19490,19490,3
20230718,122900,275636900,19490,19490,19490,19490,2
20230718,122800,275597920,19610,19610,19610,19610,1
20230718,122700,275578310,19500,19500,19500,19500,120
20230718,122600,273238310,19620,19620,19620,19620,0
20230718,122500,273238310,19620,19620,19620,19620,0
20230718,122400,273238310,19620,19620,19620,19620,0
20230718,122300,273238310,19620,19620,19620,19620,5
20230718,122200,273140210,19620,19620,19620,19620,0
20230718,122100,273140210,19620,19620,19620,19620,0
20230718,122000,273140210,19620,19620,19620,19620,0
20230718,121900,273140210,19620,19620,19620,19620,0
20230718,121800,273140210,19620,19620,19620,19620,0
20230718,121700,273140210,19620,19620,19620,19620,1
20230718,121600,273120590,19510,19510,19510,19510,0
20230718,121500,273120590,19510,19510,19510,19510,0
20230718,121400,273120590,19510,19510,19510,19510,188
20230718,121300,269452710,19620,19620,19620,19620,0
20230718,121200,269452710,19620,19620,19620,19620,0
20230718,121100,269452710,19620,19620,19620,19620,45
20230718,121000,268569810,19620,19620,19620,19620,0
20230718,120900,268569810,19620,19500,19620,19500,276
20230718,120800,263187570,19640,19640,19640,19640,100
20230718,120700,261223570,19640,19640,19640,19640,1
20230718,120600,261203930,19500,19600,19600,19500,212
20230718,120500,257064020,19650,19650,19650,19650,0
20230718,120400,257064020,19650,19650,19650,19650,0
20230718,120300,257064020,19650,19650,19650,19650,0
20230718,120200,257064020,19650,19710,19710,19650,13
20230718,120100,256808510,19530,19610,19610,19530,200
20230718,120000,252894510,19760,19760,19760,19760,30
20230718,115900,252301710,19770,19770,19770,19770,0
20230718,115800,252301710,19770,19770,19770,19770,0
20230718,115700,252301710,19770,19770,19770,19770,0
20230718,115600,252301710,19770,19770,19770,19770,0
20230718,115500,252301710,19770,19770,19770,19770,0
20230718,115400,252301710,19770,19770,19770,19770,0
20230718,115300,252301710,19770,19770,19770,19770,0
20230718,115200,252301710,19770,19770,19770,19770,0
20230718,115100,252301710,19770,19770,19770,19770,0
20230718,115000,252301710,19770,19770,19770,19770,0
20230718,114900,252301710,19770,19770,19770,19770,0
20230718,114800,252301710,19770,19770,19770,19770,0
20230718,114700,252301710,19770,19770,19770,19770,0
20230718,114600,252301710,19770,19770,19770,19770,0
20230718,114500,252301710,19770,19770,19770,19770,0
20230718,114400,252301710,19770,19770,19770,19770,0
20230718,114300,252301710,19770,19770,19770,19770,0
20230718,114200,252301710,19770,19770,19770,19770,0
20230718,114100,252301710,19770,19770,19770,19770,0
20230718,114000,252301710,19770,19770,19770,19770,0
20230718,113900,252301710,19770,19770,19770,19770,0
20230718,113800,252301710,19770,19770,19770,19770,0
20230718,113700,252301710,19770,19770,19770,19770,0
20230718,113600,252301710,19770,19770,19770,19770,0
20230718,113500,252301710,19770,19770,19770,19770,0
20230718,113400,252301710,19770,19770,19770,19770,0
20230718,113300,252301710,19770,19770,19770,19770,0
20230718,113200,252301710,19770,19770,19770,19770,0
20230718,113100,252301710,19770,19770,19770,19770,0
20230718,113000,252301710,19770,19770,19770,19770,0
20230718,112900,252301710,19770,19770,19770,19770,0
20230718,112800,252301710,19770,19770,19770,19770,0
20230718,112700,252301710,19770,19770,19770,19770,0
20230718,112600,252301710,19770,19690,19770,19690,40
20230718,112500,251513590,19720,19720,19720,19720,0
20230718,112400,251513590,19720,19720,19720,19720,0
20230718,112300,251513590,19720,19720,19720,19720,0
20230718,112200,251513590,19720,19720,19720,19720,0
20230718,112100,251513590,19720,19720,19720,19720,0
20230718,112000,251513590,19720,19720,19720,19720,1
20230718,111900,251493870,19670,19720,19720,19670,36
20230718,111800,250784900,19600,19600,19600,19600,0
20230718,111700,250784900,19600,19610,19610,19600,107
20230718,111600,248687630,19770,19770,19770,19770,0
20230718,111500,248687630,19770,19560,19770,19560,4
20230718,111400,248608970,19770,19770,19770,19770,0
20230718,111300,248608970,19770,19770,19770,19770,0
20230718,111200,248608970,19770,19660,19770,19660,200
20230718,111100,244658240,19550,19550,19550,19550,0
20230718,111000,244658240,19550,19530,19550,19530,376
20230718,110900,237311300,19530,19530,19530,19530,0
20230718,110800,237311300,19530,19530,19530,19530,0
20230718,110700,237311300,19530,19530,19530,19530,0
20230718,110600,237311300,19530,19530,19530,19530,0
20230718,110500,237311300,19530,19530,19530,19530,0
20230718,110400,237311300,19530,19530,19530,19530,11
20230718,110300,237096470,19450,19450,19450,19450,0
20230718,110200,237096470,19450,19450,19450,19450,0
20230718,110100,237096470,19450,19450,19450,19450,0
20230718,110000,237096470,19450,19450,19450,19450,0
20230718,105900,237096470,19450,19450,19450,19450,1
20230718,105800,237077020,19530,19530,19530,19530,0
20230718,105700,237077020,19530,19530,19530,19530,0
20230718,105600,237077020,19530,19530,19530,19530,1
20230718,105500,237057490,19530,19530,19530,19530,100
20230718,105400,235104490,19530,19530,19530,19530,51
20230718,105300,234108460,19540,19540,19540,19540,0
20230718,105200,234108460,19540,19540,19540,19540,1
20230718,105100,234088920,19430,19530,19540,19430,662
20230718,105000,221155230,19420,19420,19420,19420,0
20230718,104900,221155230,19420,19450,19450,19420,26
20230718,104800,220650280,19500,19500,19500,19500,77
20230718,104700,219148780,19510,19540,19540,19510,849
20230718,104600,202570810,19660,19660,19660,19660,0
20230718,104500,202570810,19660,19660,19660,19660,2
20230718,104400,202531490,19660,19660,19660,19660,5
20230718,104300,202433190,19660,19660,19660,19660,0
20230718,104200,202433190,19660,19660,19660,19660,0
20230718,104100,202433190,19660,19660,19660,19660,0
20230718,104000,202433190,19660,19660,19660,19660,14
20230718,103900,202157950,19660,19660,19660,19660,0
20230718,103800,202157950,19660,19660,19660,19660,0
20230718,103700,202157950,19660,19660,19660,19660,0
20230718,103600,202157950,19660,19660,19660,19660,0
20230718,103500,202157950,19660,19660,19660,19660,1
20230718,103400,202138290,19530,19530,19530,19530,0
20230718,103300,202138290,19530,19660,19660,19530,97
20230718,103200,200243270,19570,19570,19570,19570,57
20230718,103100,199127780,19670,19670,19670,19670,0
20230718,103000,199127780,19670,19670,19670,19670,0
20230718,102900,199127780,19670,19670,19670,19670,0
20230718,102800,199127780,19670,19670,19670,19670,0
20230718,102700,199127780,19670,19670,19670,19670,0
20230718,102600,199127780,19670,19670,19670,19670,0
20230718,102500,199127780,19670,19670,19670,19670,0
20230718,102400,199127780,19670,19670,19670,19670,1
20230718,102300,199108110,19570,19580,19580,19570,130
20230718,102200,196563660,19580,19610,19610,19580,202
20230718,102100,192606400,19600,19620,19620,19600,213
20230718,102000,188429000,19730,19730,19730,19730,0
20230718,101900,188429000,19730,19730,19730,19730,0
20230718,101800,188429000,19730,19730,19730,19730,0
20230718,101700,188429000,19730,19720,19730,19720,2
20230718,101600,188389550,19620,19620,19620,19610,273
20230718,101500,183035010,19740,19740,19740,19740,0
20230718,101400,183035010,19740,19740,19740,19740,0
20230718,101300,183035010,19740,19740,19740,19740,0
20230718,101200,183035010,19740,19740,19740,19740,0
20230718,101100,183035010,19740,19740,19740,19740,0
20230718,101000,183035010,19740,19740,19740,19740,0
20230718,100900,183035010,19740,19740,19740,19740,3
20230718,100800,182975790,19740,19620,19740,19620,161
20230718,100700,179816850,19620,19630,19630,19620,120
20230718,100600,177462330,19680,19680,19680,19680,0
20230718,100500,177462330,19680,19680,19680,19680,80
20230718,100400,175887930,19750,19750,19750,19750,1
20230718,100300,175868180,19680,19680,19680,19680,0
20230718,100200,175868180,19680,19680,19680,19680,0
20230718,100100,175868180,19680,19680,19680,19680,0
20230718,100000,175868180,19680,19750,19750,19680,4
20230718,095900,175789390,19680,19680,19680,19680,0
20230718,095800,175789390,19680,19620,19680,19620,223
20230718,095700,171410700,19620,19630,19630,19620,12
20230718,095600,171175250,19670,19670,19670,19670,0
20230718,095500,171175250,19670,19620,19670,19620,13
20230718,095400,170919690,19670,19670,19670,19670,0
20230718,095300,170919690,19670,19630,19680,19620,64
20230718,095200,169661540,19630,19660,19660,19630,1327
20230718,095100,143594950,19660,19660,19660,19660,32
20230718,095000,142965830,19660,19670,19670,19660,278
20230718,094900,137499260,19700,19700,19700,19700,22
20230718,094800,137065860,19750,19750,19750,19750,120
20230718,094700,134695860,19760,19760,19760,19760,0
20230718,094600,134695860,19760,19750,19760,19750,50
20230718,094500,133707880,19760,19760,19760,19760,0
20230718,094400,133707880,19760,19760,19760,19760,0
20230718,094300,133707880,19760,19760,19760,19760,67
20230718,094200,132383960,19770,19770,19770,19770,0
20230718,094100,132383960,19770,19770,19770,19770,0
20230718,094000,132383960,19770,19770,19770,19770,1
20230718,093900,132364190,19670,19670,19670,19670,0
20230718,093800,132364190,19670,19670,19670,19670,19
20230718,093700,131990460,19670,19670,19670,19670,80
20230718,093600,130416860,19670,19700,19700,19670,300
20230718,093500,124513860,19730,19720,19730,19720,91
20230718,093400,122719330,19720,19720,19720,19720,1
20230718,093300,122699610,19660,19720,19720,19660,300
20230718,093200,116793410,19730,19730,19730,19730,400
20230718,093100,108901410,19790,19790,19790,19790,0
20230718,093000,108901410,19790,19810,19810,19790,668
20230718,092900,95673970,19890,19890,19890,19890,0
20230718,092800,95673970,19890,19810,19890,19810,51
20230718,092700,94663440,19870,19870,19870,19870,0
20230718,092600,94663440,19870,19870,19870,19870,20
20230718,092500,94266040,19890,19890,19890,19880,20
20230718,092400,93868330,19890,19890,19890,19890,1
20230718,092300,93848440,19810,19810,19810,19810,330
20230718,092200,87311140,19820,19820,19820,19820,0
20230718,092100,87311140,19820,19830,19830,19820,430
20230718,092000,78787930,19830,19830,19830,19830,0
20230718,091900,78787930,19830,19820,19830,19820,52
20230718,091800,77757010,19890,19890,19890,19890,0
20230718,091700,77757010,19890,19960,19960,19880,344
20230718,091600,70915010,19960,19960,19960,19960,9
20230718,091500,70735370,19960,19980,19980,19960,202
20230718,091400,66703250,19980,20050,20050,19980,43
20230718,091300,65843260,20000,20000,20000,20000,0
20230718,091200,65843260,20000,20200,20200,20000,137
20230718,091100,63096410,20050,20050,20050,20050,3
20230718,091000,63036260,19990,19990,19990,19990,0
20230718,090900,63036260,19990,19990,20050,19990,239
20230718,090800,58252440,19990,19990,19990,19990,0
20230718,090700,58252440,19990,19990,19990,19990,214
20230718,090600,53974580,19990,19990,19990,19990,55
20230718,090500,52875130,20100,19970,20500,19890,2300
20230718,090400,6770420,19970,19970,19970,19970,2
20230718,090300,6730480,19840,19840,19840,19840,25
20230718,090200,6234480,19710,19740,19740,19710,146
20230718,090100,3356040,19710,19960,19960,19710,88
20230718,090000,1599820,19960,20000,20000,19960,80