KissMeData/175140/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,201300,562015250,10210,10210,10210,10210,1280
20230718,201200,562015250,10210,10210,10210,10210,0
20230718,201100,562015250,10210,10210,10210,10210,0
20230718,201000,562015250,10210,10210,10210,10210,0
20230718,200900,562015250,10210,10210,10210,10210,0
20230718,200800,562015250,10210,10210,10210,10210,0
20230718,200700,562015250,10210,10210,10210,10210,0
20230718,200600,562015250,10210,10210,10210,10210,0
20230718,200500,562015250,10210,10210,10210,10210,0
20230718,200400,562015250,10210,10210,10210,10210,0
20230718,200300,562015250,10210,10210,10210,10210,0
20230718,200200,562015250,10210,10210,10210,10210,0
20230718,200100,562015250,10210,10210,10210,10210,0
20230718,200000,562015250,10210,10210,10210,10210,0
20230718,195900,562015250,10210,10210,10210,10210,0
20230718,195800,562015250,10210,10210,10210,10210,0
20230718,195700,562015250,10210,10210,10210,10210,0
20230718,195600,562015250,10210,10210,10210,10210,0
20230718,195500,562015250,10210,10210,10210,10210,0
20230718,195400,562015250,10210,10210,10210,10210,0
20230718,195300,562015250,10210,10210,10210,10210,0
20230718,195200,562015250,10210,10210,10210,10210,0
20230718,195100,562015250,10210,10210,10210,10210,0
20230718,195000,562015250,10210,10210,10210,10210,0
20230718,194900,562015250,10210,10210,10210,10210,0
20230718,194800,562015250,10210,10210,10210,10210,0
20230718,194700,562015250,10210,10210,10210,10210,0
20230718,194600,562015250,10210,10210,10210,10210,0
20230718,194500,562015250,10210,10210,10210,10210,0
20230718,194400,562015250,10210,10210,10210,10210,0
20230718,194300,562015250,10210,10210,10210,10210,1280
20230718,194200,562015250,10210,10210,10210,10210,0
20230718,194100,562015250,10210,10210,10210,10210,0
20230718,194000,562015250,10210,10210,10210,10210,0
20230718,193900,562015250,10210,10210,10210,10210,0
20230718,193800,562015250,10210,10210,10210,10210,0
20230718,193700,562015250,10210,10210,10210,10210,0
20230718,193600,562015250,10210,10210,10210,10210,0
20230718,193500,562015250,10210,10210,10210,10210,0
20230718,193400,562015250,10210,10210,10210,10210,0
20230718,193300,562015250,10210,10210,10210,10210,0
20230718,193200,562015250,10210,10210,10210,10210,0
20230718,193100,562015250,10210,10210,10210,10210,0
20230718,193000,562015250,10210,10210,10210,10210,0
20230718,192900,562015250,10210,10210,10210,10210,0
20230718,192800,562015250,10210,10210,10210,10210,0
20230718,192700,562015250,10210,10210,10210,10210,0
20230718,192600,562015250,10210,10210,10210,10210,0
20230718,192500,562015250,10210,10210,10210,10210,0
20230718,192400,562015250,10210,10210,10210,10210,0
20230718,192300,562015250,10210,10210,10210,10210,0
20230718,192200,562015250,10210,10210,10210,10210,0
20230718,192100,562015250,10210,10210,10210,10210,0
20230718,192000,562015250,10210,10210,10210,10210,0
20230718,191900,562015250,10210,10210,10210,10210,0
20230718,191800,562015250,10210,10210,10210,10210,0
20230718,191700,562015250,10210,10210,10210,10210,0
20230718,191600,562015250,10210,10210,10210,10210,0
20230718,191500,562015250,10210,10210,10210,10210,0
20230718,191400,562015250,10210,10210,10210,10210,0
20230718,191300,562015250,10210,10210,10210,10210,1280
20230718,191200,562015250,10210,10210,10210,10210,0
20230718,191100,562015250,10210,10210,10210,10210,0
20230718,191000,562015250,10210,10210,10210,10210,0
20230718,190900,562015250,10210,10210,10210,10210,0
20230718,190800,562015250,10210,10210,10210,10210,0
20230718,190700,562015250,10210,10210,10210,10210,0
20230718,190600,562015250,10210,10210,10210,10210,0
20230718,190500,562015250,10210,10210,10210,10210,0
20230718,190400,562015250,10210,10210,10210,10210,0
20230718,190300,562015250,10210,10210,10210,10210,0
20230718,190200,562015250,10210,10210,10210,10210,0
20230718,190100,562015250,10210,10210,10210,10210,0
20230718,190000,562015250,10210,10210,10210,10210,0
20230718,185900,562015250,10210,10210,10210,10210,0
20230718,185800,562015250,10210,10210,10210,10210,0
20230718,185700,562015250,10210,10210,10210,10210,0
20230718,185600,562015250,10210,10210,10210,10210,0
20230718,185500,562015250,10210,10210,10210,10210,0
20230718,185400,562015250,10210,10210,10210,10210,0
20230718,185300,562015250,10210,10210,10210,10210,0
20230718,185200,562015250,10210,10210,10210,10210,0
20230718,185100,562015250,10210,10210,10210,10210,0
20230718,185000,562015250,10210,10210,10210,10210,0
20230718,184900,562015250,10210,10210,10210,10210,0
20230718,184800,562015250,10210,10210,10210,10210,0
20230718,184700,562015250,10210,10210,10210,10210,0
20230718,184600,562015250,10210,10210,10210,10210,0
20230718,184500,562015250,10210,10210,10210,10210,0
20230718,184400,562015250,10210,10210,10210,10210,0
20230718,184300,562015250,10210,10210,10210,10210,1280
20230718,184200,562015250,10210,10210,10210,10210,0
20230718,184100,562015250,10210,10210,10210,10210,0
20230718,184000,562015250,10210,10210,10210,10210,0
20230718,183900,562015250,10210,10210,10210,10210,0
20230718,183800,562015250,10210,10210,10210,10210,0
20230718,183700,562015250,10210,10210,10210,10210,0
20230718,183600,562015250,10210,10210,10210,10210,0
20230718,183500,562015250,10210,10210,10210,10210,0
20230718,183400,562015250,10210,10210,10210,10210,0
20230718,183300,562015250,10210,10210,10210,10210,0
20230718,183200,562015250,10210,10210,10210,10210,0
20230718,183100,562015250,10210,10210,10210,10210,0
20230718,183000,562015250,10210,10210,10210,10210,0
20230718,182900,562015250,10210,10210,10210,10210,0
20230718,182800,562015250,10210,10210,10210,10210,0
20230718,182700,562015250,10210,10210,10210,10210,0
20230718,182600,562015250,10210,10210,10210,10210,0
20230718,182500,562015250,10210,10210,10210,10210,0
20230718,182400,562015250,10210,10210,10210,10210,0
20230718,182300,562015250,10210,10210,10210,10210,0
20230718,182200,562015250,10210,10210,10210,10210,0
20230718,182100,562015250,10210,10210,10210,10210,0
20230718,182000,562015250,10210,10210,10210,10210,0
20230718,181900,562015250,10210,10210,10210,10210,0
20230718,181800,562015250,10210,10210,10210,10210,0
20230718,181700,562015250,10210,10210,10210,10210,0
20230718,181600,562015250,10210,10210,10210,10210,0
20230718,181500,562015250,10210,10210,10210,10210,0
20230718,181400,562015250,10210,10210,10210,10210,0
20230718,181300,562015250,10210,10210,10210,10210,1280
20230718,181200,562015250,10210,10210,10210,10210,0
20230718,181100,562015250,10210,10210,10210,10210,0
20230718,181000,562015250,10210,10210,10210,10210,0
20230718,180900,562015250,10210,10210,10210,10210,0
20230718,180800,562015250,10210,10210,10210,10210,0
20230718,180700,562015250,10210,10210,10210,10210,0
20230718,180600,562015250,10210,10210,10210,10210,0
20230718,180500,562015250,10210,10210,10210,10210,0
20230718,180400,562015250,10210,10210,10210,10210,0
20230718,180300,562015250,10210,10210,10210,10210,0
20230718,180200,562015250,10210,10210,10210,10210,0
20230718,180100,562015250,10210,10210,10210,10210,0
20230718,180000,562015250,10210,10210,10210,10210,0
20230718,175900,562015250,10210,10210,10210,10210,0
20230718,175800,562015250,10210,10210,10210,10210,0
20230718,175700,562015250,10210,10210,10210,10210,0
20230718,175600,562015250,10210,10210,10210,10210,0
20230718,175500,562015250,10210,10210,10210,10210,0
20230718,175400,562015250,10210,10210,10210,10210,0
20230718,175300,562015250,10210,10210,10210,10210,0
20230718,175200,562015250,10210,10210,10210,10210,0
20230718,175100,562015250,10210,10210,10210,10210,0
20230718,175000,562015250,10210,10210,10210,10210,0
20230718,174900,562015250,10210,10210,10210,10210,0
20230718,174800,562015250,10210,10210,10210,10210,0
20230718,174700,562015250,10210,10210,10210,10210,0
20230718,174600,562015250,10210,10210,10210,10210,0
20230718,174500,562015250,10210,10210,10210,10210,0
20230718,174400,562015250,10210,10210,10210,10210,0
20230718,174300,562015250,10210,10210,10210,10210,1280
20230718,174200,562015250,10210,10210,10210,10210,0
20230718,174100,562015250,10210,10210,10210,10210,0
20230718,174000,562015250,10210,10210,10210,10210,0
20230718,173900,562015250,10210,10210,10210,10210,0
20230718,173800,562015250,10210,10210,10210,10210,0
20230718,173700,562015250,10210,10210,10210,10210,0
20230718,173600,562015250,10210,10210,10210,10210,0
20230718,173500,562015250,10210,10210,10210,10210,0
20230718,173400,562015250,10210,10210,10210,10210,0
20230718,173300,562015250,10210,10210,10210,10210,0
20230718,173200,562015250,10210,10210,10210,10210,0
20230718,173100,562015250,10210,10210,10210,10210,0
20230718,173000,562015250,10210,10210,10210,10210,0
20230718,172900,562015250,10210,10210,10210,10210,0
20230718,172800,562015250,10210,10210,10210,10210,0
20230718,172700,562015250,10210,10210,10210,10210,0
20230718,172600,562015250,10210,10210,10210,10210,0
20230718,172500,562015250,10210,10210,10210,10210,0
20230718,172400,562015250,10210,10210,10210,10210,0
20230718,172300,562015250,10210,10210,10210,10210,0
20230718,172200,562015250,10210,10210,10210,10210,0
20230718,172100,562015250,10210,10210,10210,10210,0
20230718,172000,562015250,10210,10210,10210,10210,0
20230718,171900,562015250,10210,10210,10210,10210,0
20230718,171800,562015250,10210,10210,10210,10210,0
20230718,171700,562015250,10210,10210,10210,10210,0
20230718,171600,562015250,10210,10210,10210,10210,0
20230718,171500,562015250,10210,10210,10210,10210,0
20230718,171400,562015250,10210,10210,10210,10210,0
20230718,171300,562015250,10210,10210,10210,10210,1280
20230718,171200,562015250,10210,10210,10210,10210,0
20230718,171100,562015250,10210,10210,10210,10210,0
20230718,171000,562015250,10210,10210,10210,10210,0
20230718,170900,562015250,10210,10210,10210,10210,0
20230718,170800,562015250,10210,10210,10210,10210,0
20230718,170700,562015250,10210,10210,10210,10210,0
20230718,170600,562015250,10210,10210,10210,10210,0
20230718,170500,562015250,10210,10210,10210,10210,0
20230718,170400,562015250,10210,10210,10210,10210,0
20230718,170300,562015250,10210,10210,10210,10210,0
20230718,170200,562015250,10210,10210,10210,10210,0
20230718,170100,562015250,10210,10210,10210,10210,0
20230718,170000,562015250,10210,10210,10210,10210,0
20230718,165900,562015250,10210,10210,10210,10210,0
20230718,165800,562015250,10210,10210,10210,10210,0
20230718,165700,562015250,10210,10210,10210,10210,0
20230718,165600,562015250,10210,10210,10210,10210,0
20230718,165500,562015250,10210,10210,10210,10210,0
20230718,165400,562015250,10210,10210,10210,10210,0
20230718,165300,562015250,10210,10210,10210,10210,0
20230718,165200,562015250,10210,10210,10210,10210,0
20230718,165100,562015250,10210,10210,10210,10210,0
20230718,165000,562015250,10210,10210,10210,10210,0
20230718,164900,562015250,10210,10210,10210,10210,0
20230718,164800,562015250,10210,10210,10210,10210,0
20230718,164700,562015250,10210,10210,10210,10210,0
20230718,164600,562015250,10210,10210,10210,10210,0
20230718,164500,562015250,10210,10210,10210,10210,0
20230718,164400,562015250,10210,10210,10210,10210,0
20230718,164300,562015250,10210,10210,10210,10210,1280
20230718,164200,562015250,10210,10210,10210,10210,0
20230718,164100,562015250,10210,10210,10210,10210,0
20230718,164000,562015250,10210,10210,10210,10210,0
20230718,163900,562015250,10210,10210,10210,10210,0
20230718,163800,562015250,10210,10210,10210,10210,0
20230718,163700,562015250,10210,10210,10210,10210,0
20230718,163600,562015250,10210,10210,10210,10210,0
20230718,163500,562015250,10210,10210,10210,10210,0
20230718,163400,562015250,10210,10210,10210,10210,0
20230718,163300,562015250,10210,10210,10210,10210,0
20230718,163200,562015250,10210,10210,10210,10210,0
20230718,163100,562015250,10210,10210,10210,10210,0
20230718,163000,562015250,10210,10210,10210,10210,0
20230718,162900,562015250,10210,10210,10210,10210,0
20230718,162800,562015250,10210,10210,10210,10210,0
20230718,162700,562015250,10210,10210,10210,10210,0
20230718,162600,562015250,10210,10210,10210,10210,0
20230718,162500,562015250,10210,10210,10210,10210,0
20230718,162400,562015250,10210,10210,10210,10210,0
20230718,162300,562015250,10210,10210,10210,10210,0
20230718,162200,562015250,10210,10210,10210,10210,0
20230718,162100,562015250,10210,10210,10210,10210,0
20230718,162000,562015250,10210,10210,10210,10210,0
20230718,161900,562015250,10210,10210,10210,10210,0
20230718,161800,562015250,10210,10210,10210,10210,0
20230718,161700,562015250,10210,10210,10210,10210,0
20230718,161600,562015250,10210,10210,10210,10210,0
20230718,161500,562015250,10210,10210,10210,10210,0
20230718,161400,562015250,10210,10210,10210,10210,0
20230718,161300,562015250,10210,10210,10210,10210,1280
20230718,161200,562015250,10210,10210,10210,10210,0
20230718,161100,562015250,10210,10210,10210,10210,0
20230718,161000,562015250,10210,10210,10210,10210,0
20230718,160900,562015250,10210,10210,10210,10210,0
20230718,160800,562015250,10210,10210,10210,10210,0
20230718,160700,562015250,10210,10210,10210,10210,0
20230718,160600,562015250,10210,10210,10210,10210,0
20230718,160500,562015250,10210,10210,10210,10210,0
20230718,160400,562015250,10210,10210,10210,10210,0
20230718,160300,562015250,10210,10210,10210,10210,0
20230718,160200,562015250,10210,10210,10210,10210,0
20230718,160100,562015250,10210,10210,10210,10210,0
20230718,160000,562015250,10210,10210,10210,10210,0
20230718,155900,562015250,10210,10210,10210,10210,0
20230718,155800,562015250,10210,10210,10210,10210,0
20230718,155700,562015250,10210,10210,10210,10210,0
20230718,155600,562015250,10210,10210,10210,10210,0
20230718,155500,562015250,10210,10210,10210,10210,0
20230718,155400,562015250,10210,10210,10210,10210,0
20230718,155300,562015250,10210,10210,10210,10210,0
20230718,155200,562015250,10210,10210,10210,10210,0
20230718,155100,562015250,10210,10210,10210,10210,0
20230718,155000,562015250,10210,10210,10210,10210,0
20230718,154900,562015250,10210,10210,10210,10210,0
20230718,154800,562015250,10210,10210,10210,10210,0
20230718,154700,562015250,10210,10210,10210,10210,0
20230718,154600,562015250,10210,10210,10210,10210,0
20230718,154500,562015250,10210,10210,10210,10210,0
20230718,154400,562015250,10210,10210,10210,10210,0
20230718,154300,562015250,10210,10210,10210,10210,1280
20230718,154200,562015250,10210,10210,10210,10210,0
20230718,154100,562015250,10210,10210,10210,10210,0
20230718,154000,562015250,10210,10210,10210,10210,0
20230718,153900,562015250,10210,10210,10210,10210,0
20230718,153800,562015250,10210,10210,10210,10210,0
20230718,153700,562015250,10210,10210,10210,10210,0
20230718,153600,562015250,10210,10210,10210,10210,0
20230718,153500,562015250,10210,10210,10210,10210,0
20230718,153400,562015250,10210,10210,10210,10210,0
20230718,153300,562015250,10210,10210,10210,10210,0
20230718,153200,562015250,10210,10210,10210,10210,0
20230718,153100,562015250,10210,10210,10210,10210,0
20230718,153000,562015250,10210,10210,10210,10210,1280
20230718,152900,548946450,10200,10200,10200,10200,0
20230718,152800,548946450,10200,10200,10200,10200,0
20230718,152700,548946450,10200,10200,10200,10200,0
20230718,152600,548946450,10200,10200,10200,10200,0
20230718,152500,548946450,10200,10200,10200,10200,0
20230718,152400,548946450,10200,10200,10200,10200,0
20230718,152300,548946450,10200,10200,10200,10200,0
20230718,152200,548946450,10200,10200,10200,10200,0
20230718,152100,548946450,10200,10200,10200,10200,0
20230718,152000,548946450,10200,10200,10200,10200,0
20230718,151900,548946450,10200,10200,10200,10200,0
20230718,151800,548946450,10200,10200,10200,10200,0
20230718,151700,548946450,10200,10200,10200,10200,99
20230718,151600,547936650,10210,10210,10210,10210,0
20230718,151500,547936650,10210,10210,10210,10210,0
20230718,151400,547936650,10210,10210,10210,10210,0
20230718,151300,547936650,10210,10210,10210,10210,0
20230718,151200,547936650,10210,10060,10210,10050,2096
20230718,151100,526710960,10060,10060,10060,10050,190
20230718,151000,524799860,10120,10120,10120,10120,8
20230718,150900,524718900,10030,10120,10140,10030,491
20230718,150800,519781750,10100,10150,10150,10100,195
20230718,150700,517805120,10210,10210,10210,10210,50
20230718,150600,517294620,10210,10210,10210,10210,0
20230718,150500,517294620,10210,10210,10210,10210,1
20230718,150400,517284410,10210,10210,10210,10210,1
20230718,150300,517274200,10210,10220,10220,10210,58
20230718,150200,516681550,10210,10210,10210,10210,0
20230718,150100,516681550,10210,10210,10210,10210,0
20230718,150000,516681550,10210,10210,10210,10210,9
20230718,145900,516589660,10210,10210,10210,10210,0
20230718,145800,516589660,10210,10210,10210,10210,0
20230718,145700,516589660,10210,10210,10210,10210,11
20230718,145600,516477350,10210,10210,10220,10210,113
20230718,145500,515322560,10210,10200,10210,10200,54
20230718,145400,514771580,10160,10160,10160,10160,0
20230718,145300,514771580,10160,10160,10160,10160,1010
20230718,145200,504509980,10160,10210,10210,10160,1001
20230718,145100,494339770,10220,10220,10220,10220,0
20230718,145000,494339770,10220,10200,10220,10200,147
20230718,144900,492839570,10220,10280,10290,10220,39
20230718,144800,492439450,10170,10170,10170,10170,0
20230718,144700,492439450,10170,10170,10170,10170,0
20230718,144600,492439450,10170,10170,10170,10170,62
20230718,144500,491808910,10170,10170,10170,10170,245
20230718,144400,489317260,10150,10150,10150,10150,0
20230718,144300,489317260,10150,10150,10150,10150,995
20230718,144200,479218010,10200,10200,10200,10200,0
20230718,144100,479218010,10200,10200,10200,10200,0
20230718,144000,479218010,10200,10200,10200,10200,0
20230718,143900,479218010,10200,10260,10270,10200,277
20230718,143800,476381540,10200,10090,10200,10090,1745
20230718,143700,458769890,10090,10030,10090,10030,139
20230718,143600,457369600,10030,9980,10030,9970,775
20230718,143500,449627310,9970,10000,10010,9970,1094
20230718,143400,438698950,9980,10000,10010,9980,1206
20230718,143300,426641590,10010,10060,10060,10010,1033
20230718,143200,416266340,10090,10090,10090,10090,18
20230718,143100,416084720,10100,10100,10100,10100,0
20230718,143000,416084720,10100,10120,10120,10100,674
20230718,142900,409274370,10120,10130,10130,10120,58
20230718,142800,408687350,10140,10140,10140,10140,243
20230718,142700,406223330,10140,10140,10140,10140,0
20230718,142600,406223330,10140,10140,10140,10140,0
20230718,142500,406223330,10140,10140,10140,10140,7
20230718,142400,406152350,10140,10140,10140,10140,7
20230718,142300,406081370,10180,10180,10180,10180,7
20230718,142200,406010110,10180,10150,10180,10130,318
20230718,142100,402784460,10140,10170,10170,10140,506
20230718,142000,397646090,10170,10230,10230,10170,473
20230718,141900,392819920,10250,10250,10250,10250,307
20230718,141800,389673170,10260,10260,10260,10260,0
20230718,141700,389673170,10260,10260,10260,10260,0
20230718,141600,389673170,10260,10260,10260,10260,0
20230718,141500,389673170,10260,10260,10260,10260,0
20230718,141400,389673170,10260,10260,10260,10260,0
20230718,141300,389673170,10260,10260,10260,10260,0
20230718,141200,389673170,10260,10260,10260,10260,0
20230718,141100,389673170,10260,10260,10260,10260,0
20230718,141000,389673170,10260,10260,10260,10260,0
20230718,140900,389673170,10260,10260,10260,10260,0
20230718,140800,389673170,10260,10260,10260,10260,0
20230718,140700,389673170,10260,10260,10260,10260,1
20230718,140600,389662910,10250,10250,10250,10250,0
20230718,140500,389662910,10250,10250,10250,10250,6
20230718,140400,389601410,10240,10240,10240,10240,0
20230718,140300,389601410,10240,10240,10240,10240,5
20230718,140200,389550210,10240,10240,10240,10240,1
20230718,140100,389539970,10240,10240,10240,10240,21
20230718,140000,389324930,10260,10240,10260,10240,12
20230718,135900,389201850,10240,10240,10240,10240,11
20230718,135800,389089210,10260,10260,10260,10260,0
20230718,135700,389089210,10260,10260,10270,10260,31
20230718,135600,388771140,10260,10240,10260,10240,26
20230718,135500,388504880,10240,10240,10240,10240,0
20230718,135400,388504880,10240,10250,10250,10240,688
20230718,135300,381457540,10300,10300,10300,10300,0
20230718,135200,381457540,10300,10300,10300,10300,0
20230718,135100,381457540,10300,10290,10300,10290,5
20230718,135000,381406050,10310,10310,10310,10310,1
20230718,134900,381395740,10260,10260,10260,10260,41
20230718,134800,380975080,10260,10260,10260,10260,2
20230718,134700,380954560,10260,10260,10260,10260,57
20230718,134600,380369740,10270,10310,10310,10270,481
20230718,134500,375424480,10390,10390,10390,10390,0
20230718,134400,375424480,10390,10390,10390,10390,0
20230718,134300,375424480,10390,10390,10390,10390,0
20230718,134200,375424480,10390,10390,10390,10390,0
20230718,134100,375424480,10390,10390,10390,10390,0
20230718,134000,375424480,10390,10390,10390,10390,0
20230718,133900,375424480,10390,10390,10390,10390,0
20230718,133800,375424480,10390,10390,10390,10390,0
20230718,133700,375424480,10390,10390,10390,10390,0
20230718,133600,375424480,10390,10390,10390,10390,0
20230718,133500,375424480,10390,10390,10390,10390,0
20230718,133400,375424480,10390,10390,10390,10390,0
20230718,133300,375424480,10390,10390,10390,10390,3
20230718,133200,375393310,10290,10290,10290,10290,11
20230718,133100,375280120,10350,10350,10350,10350,0
20230718,133000,375280120,10350,10350,10350,10350,0
20230718,132900,375280120,10350,10350,10350,10350,0
20230718,132800,375280120,10350,10350,10350,10350,341
20230718,132700,371750770,10350,10350,10350,10350,0
20230718,132600,371750770,10350,10350,10350,10350,0
20230718,132500,371750770,10350,10350,10350,10350,0
20230718,132400,371750770,10350,10350,10350,10350,0
20230718,132300,371750770,10350,10350,10350,10350,0
20230718,132200,371750770,10350,10350,10350,10350,0
20230718,132100,371750770,10350,10350,10350,10350,0
20230718,132000,371750770,10350,10350,10350,10350,0
20230718,131900,371750770,10350,10350,10350,10350,0
20230718,131800,371750770,10350,10350,10350,10350,0
20230718,131700,371750770,10350,10350,10350,10350,0
20230718,131600,371750770,10350,10350,10350,10350,20
20230718,131500,371543770,10350,10350,10350,10350,1035
20230718,131400,360831520,10400,10400,10400,10400,0
20230718,131300,360831520,10400,10400,10400,10400,0
20230718,131200,360831520,10400,10400,10400,10400,0
20230718,131100,360831520,10400,10400,10400,10400,0
20230718,131000,360831520,10400,10400,10400,10400,0
20230718,130900,360831520,10400,10400,10400,10400,0
20230718,130800,360831520,10400,10400,10400,10400,0
20230718,130700,360831520,10400,10400,10400,10400,0
20230718,130600,360831520,10400,10350,10400,10350,16
20230718,130500,360665870,10350,10270,10350,10270,17
20230718,130400,360491200,10270,10270,10270,10270,346
20230718,130300,356937780,10270,10330,10350,10270,275
20230718,130200,354110730,10340,10340,10340,10340,0
20230718,130100,354110730,10340,10300,10340,10300,26
20230718,130000,353842860,10300,10300,10300,10300,6
20230718,125900,353781060,10300,10300,10300,10300,1
20230718,125800,353770760,10310,10310,10310,10310,0
20230718,125700,353770760,10310,10310,10310,10310,0
20230718,125600,353770760,10310,10310,10310,10310,0
20230718,125500,353770760,10310,10310,10310,10310,0
20230718,125400,353770760,10310,10310,10310,10310,0
20230718,125300,353770760,10310,10310,10310,10310,0
20230718,125200,353770760,10310,10310,10310,10310,0
20230718,125100,353770760,10310,10310,10310,10310,489
20230718,125000,348729170,10310,10350,10350,10310,641
20230718,124900,342113900,10350,10350,10350,10350,0
20230718,124800,342113900,10350,10350,10350,10350,0
20230718,124700,342113900,10350,10350,10350,10350,1
20230718,124600,342103550,10310,10310,10310,10310,0
20230718,124500,342103550,10310,10310,10310,10310,0
20230718,124400,342103550,10310,10330,10330,10310,30
20230718,124300,341794210,10330,10320,10330,10320,54
20230718,124200,341236690,10330,10330,10330,10330,149
20230718,124100,339697520,10330,10430,10430,10330,1173
20230718,124000,327555130,10400,10400,10400,10400,0
20230718,123900,327555130,10400,10460,10460,10400,899
20230718,123800,318191950,10550,10550,10550,10550,0
20230718,123700,318191950,10550,10550,10550,10550,0
20230718,123600,318191950,10550,10550,10550,10550,0
20230718,123500,318191950,10550,10550,10550,10550,9
20230718,123400,318097000,10550,10550,10550,10550,0
20230718,123300,318097000,10550,10550,10550,10550,0
20230718,123200,318097000,10550,10540,10550,10540,24
20230718,123100,317843810,10550,10550,10550,10550,1
20230718,123000,317833260,10460,10470,10470,10460,20
20230718,122900,317624050,10500,10500,10500,10500,0
20230718,122800,317624050,10500,10500,10500,10500,0
20230718,122700,317624050,10500,10510,10510,10500,1609
20230718,122600,300724460,10590,10590,10590,10590,0
20230718,122500,300724460,10590,10590,10590,10590,0
20230718,122400,300724460,10590,10590,10590,10590,0
20230718,122300,300724460,10590,10590,10590,10590,0
20230718,122200,300724460,10590,10590,10590,10590,0
20230718,122100,300724460,10590,10590,10590,10590,0
20230718,122000,300724460,10590,10590,10590,10590,0
20230718,121900,300724460,10590,10590,10590,10590,0
20230718,121800,300724460,10590,10590,10590,10590,0
20230718,121700,300724460,10590,10590,10590,10590,0
20230718,121600,300724460,10590,10590,10590,10590,0
20230718,121500,300724460,10590,10590,10590,10590,0
20230718,121400,300724460,10590,10590,10590,10590,0
20230718,121300,300724460,10590,10590,10590,10590,1
20230718,121200,300713870,10530,10530,10530,10530,1
20230718,121100,300703340,10580,10580,10580,10580,0
20230718,121000,300703340,10580,10580,10580,10580,0
20230718,120900,300703340,10580,10580,10580,10580,0
20230718,120800,300703340,10580,10580,10580,10580,0
20230718,120700,300703340,10580,10580,10580,10580,0
20230718,120600,300703340,10580,10580,10580,10580,0
20230718,120500,300703340,10580,10580,10580,10580,0
20230718,120400,300703340,10580,10580,10580,10580,0
20230718,120300,300703340,10580,10580,10580,10580,0
20230718,120200,300703340,10580,10580,10580,10580,0
20230718,120100,300703340,10580,10580,10580,10580,0
20230718,120000,300703340,10580,10540,10580,10540,23
20230718,115900,300460040,10580,10550,10580,10550,50
20230718,115800,299931160,10580,10580,10580,10580,0
20230718,115700,299931160,10580,10580,10580,10580,0
20230718,115600,299931160,10580,10580,10580,10580,0
20230718,115500,299931160,10580,10580,10580,10580,0
20230718,115400,299931160,10580,10580,10580,10580,0
20230718,115300,299931160,10580,10580,10580,10580,0
20230718,115200,299931160,10580,10580,10580,10580,0
20230718,115100,299931160,10580,10580,10580,10580,0
20230718,115000,299931160,10580,10580,10580,10580,0
20230718,114900,299931160,10580,10580,10580,10580,0
20230718,114800,299931160,10580,10580,10580,10580,0
20230718,114700,299931160,10580,10580,10580,10580,0
20230718,114600,299931160,10580,10580,10580,10580,0
20230718,114500,299931160,10580,10580,10580,10580,0
20230718,114400,299931160,10580,10580,10580,10580,0
20230718,114300,299931160,10580,10580,10580,10580,0
20230718,114200,299931160,10580,10580,10580,10580,0
20230718,114100,299931160,10580,10580,10580,10580,0
20230718,114000,299931160,10580,10580,10580,10580,0
20230718,113900,299931160,10580,10580,10580,10580,0
20230718,113800,299931160,10580,10580,10580,10580,0
20230718,113700,299931160,10580,10580,10580,10580,0
20230718,113600,299931160,10580,10580,10580,10580,0
20230718,113500,299931160,10580,10550,10580,10550,2
20230718,113400,299910030,10550,10540,10550,10530,68
20230718,113300,299192890,10540,10540,10540,10540,0
20230718,113200,299192890,10540,10530,10540,10530,12
20230718,113100,299066460,10510,10510,10510,10510,5
20230718,113000,299013910,10500,10500,10500,10500,26
20230718,112900,298740910,10490,10480,10490,10480,7
20230718,112800,298667520,10460,10460,10460,10460,2
20230718,112700,298646600,10460,10470,10470,10460,7
20230718,112600,298573370,10470,10480,10490,10470,118
20230718,112500,297336550,10490,10470,10490,10460,52
20230718,112400,296791850,10440,10440,10440,10440,0
20230718,112300,296791850,10440,10560,10560,10440,151
20230718,112200,295213310,10590,10590,10590,10590,0
20230718,112100,295213310,10590,10590,10590,10590,0
20230718,112000,295213310,10590,10590,10590,10590,0
20230718,111900,295213310,10590,10590,10590,10590,0
20230718,111800,295213310,10590,10590,10590,10590,0
20230718,111700,295213310,10590,10590,10590,10590,0
20230718,111600,295213310,10590,10590,10590,10590,1
20230718,111500,295202720,10450,10450,10450,10450,0
20230718,111400,295202720,10450,10450,10450,10450,0
20230718,111300,295202720,10450,10450,10450,10450,0
20230718,111200,295202720,10450,10450,10450,10450,0
20230718,111100,295202720,10450,10450,10450,10450,0
20230718,111000,295202720,10450,10450,10450,10450,0
20230718,110900,295202720,10450,10450,10450,10450,0
20230718,110800,295202720,10450,10450,10450,10450,0
20230718,110700,295202720,10450,10450,10450,10450,20
20230718,110600,294993720,10590,10590,10590,10590,0
20230718,110500,294993720,10590,10590,10590,10590,0
20230718,110400,294993720,10590,10590,10590,10590,0
20230718,110300,294993720,10590,10590,10590,10590,0
20230718,110200,294993720,10590,10590,10590,10590,0
20230718,110100,294993720,10590,10590,10590,10590,4
20230718,110000,294951360,10560,10560,10560,10560,0
20230718,105900,294951360,10560,10560,10560,10560,0
20230718,105800,294951360,10560,10590,10590,10560,121
20230718,105700,293673570,10600,10600,10600,10600,1
20230718,105600,293662970,10600,10600,10600,10600,30
20230718,105500,293344970,10600,10740,10740,10590,722
20230718,105400,285691130,10740,10750,10750,10740,522
20230718,105300,280079770,10750,10800,10800,10740,1529
20230718,105200,263617470,10800,10800,10810,10780,3994
20230718,105100,220497030,10800,10800,10800,10800,1036
20230718,105000,209308230,10800,10870,10870,10800,750
20230718,104900,201190230,10830,10790,10830,10790,2054
20230718,104800,178998380,10790,10750,10790,10750,962
20230718,104700,168621300,10740,10740,10740,10740,36
20230718,104600,168234660,10740,10740,10780,10740,422
20230718,104500,163690380,10740,10780,10780,10720,1392
20230718,104400,148728420,10780,10780,10780,10780,69
20230718,104300,147984600,10790,10600,10790,10600,2328
20230718,104200,123112610,10620,10620,10620,10620,1000
20230718,104100,112492610,10570,10570,10570,10570,300
20230718,104000,109321610,10570,10570,10570,10570,50
20230718,103900,108793110,10570,10530,10570,10530,771
20230718,103800,100644200,10560,10560,10560,10560,0
20230718,103700,100644200,10560,10560,10570,10560,1056
20230718,103600,89490380,10570,10570,10570,10570,0
20230718,103500,89490380,10570,10570,10570,10570,0
20230718,103400,89490380,10570,10560,10570,10560,2
20230718,103300,89469250,10560,10560,10560,10560,0
20230718,103200,89469250,10560,10560,10560,10560,5
20230718,103100,89416450,10570,10570,10570,10570,0
20230718,103000,89416450,10570,10570,10570,10570,0
20230718,102900,89416450,10570,10560,10570,10560,24
20230718,102800,89163000,10420,10420,10420,10420,0
20230718,102700,89163000,10420,10420,10420,10420,0
20230718,102600,89163000,10420,10420,10420,10420,0
20230718,102500,89163000,10420,10420,10420,10420,100
20230718,102400,88121000,10410,10520,10520,10410,361
20230718,102300,84343790,10520,10520,10520,10520,0
20230718,102200,84343790,10520,10520,10520,10520,0
20230718,102100,84343790,10520,10520,10520,10520,0
20230718,102000,84343790,10520,10520,10520,10520,0
20230718,101900,84343790,10520,10520,10520,10520,0
20230718,101800,84343790,10520,10520,10520,10520,0
20230718,101700,84343790,10520,10520,10520,10520,0
20230718,101600,84343790,10520,10520,10520,10520,0
20230718,101500,84343790,10520,10560,10560,10520,166
20230718,101400,82594590,10570,10570,10570,10570,0
20230718,101300,82594590,10570,10570,10570,10570,0
20230718,101200,82594590,10570,10570,10570,10570,0
20230718,101100,82594590,10570,10570,10570,10570,0
20230718,101000,82594590,10570,10570,10570,10570,0
20230718,100900,82594590,10570,10570,10570,10570,0
20230718,100800,82594590,10570,10570,10570,10570,12
20230718,100700,82467750,10640,10640,10640,10640,0
20230718,100600,82467750,10640,10620,10640,10620,11
20230718,100500,82350850,10620,10620,10620,10620,60
20230718,100400,81713650,10620,10620,10620,10620,0
20230718,100300,81713650,10620,10620,10620,10620,0
20230718,100200,81713650,10620,10610,10620,10610,2
20230718,100100,81692420,10600,10600,10600,10600,0
20230718,100000,81692420,10600,10600,10600,10600,0
20230718,095900,81692420,10600,10600,10600,10600,0
20230718,095800,81692420,10600,10600,10600,10600,0
20230718,095700,81692420,10600,10600,10600,10600,0
20230718,095600,81692420,10600,10600,10600,10600,100
20230718,095500,80632420,10600,10600,10600,10600,0
20230718,095400,80632420,10600,10600,10600,10600,0
20230718,095300,80632420,10600,10600,10600,10600,0
20230718,095200,80632420,10600,10600,10600,10600,0
20230718,095100,80632420,10600,10640,10640,10600,775
20230718,095000,72416950,10610,10630,10630,10610,400
20230718,094900,68171890,10630,10650,10650,10630,319
20230718,094800,64778860,10800,10800,10800,10800,0
20230718,094700,64778860,10800,10800,10800,10800,0
20230718,094600,64778860,10800,10800,10800,10800,0
20230718,094500,64778860,10800,10800,10800,10800,172
20230718,094400,62921260,10800,10800,10800,10800,0
20230718,094300,62921260,10800,10770,10800,10770,10
20230718,094200,62813380,10810,10810,10810,10810,0
20230718,094100,62813380,10810,10810,10810,10810,0
20230718,094000,62813380,10810,10810,10810,10810,0
20230718,093900,62813380,10810,10800,10810,10800,9
20230718,093800,62716160,10800,10700,10800,10700,51
20230718,093700,62169490,10700,10630,10700,10560,175
20230718,093600,60308980,10630,10600,10630,10600,4
20230718,093500,60266550,10550,10550,10550,10550,196
20230718,093400,58198750,10600,10600,10600,10600,1
20230718,093300,58188150,10540,10600,10600,10540,128
20230718,093200,56838910,10540,10520,10600,10520,155
20230718,093100,55206940,10630,10580,10630,10580,45
20230718,093000,54730790,10500,10520,10520,10500,1230
20230718,092900,41793190,10600,10600,10600,10600,100
20230718,092800,40733190,10610,10610,10610,10610,0
20230718,092700,40733190,10610,10610,10610,10610,0
20230718,092600,40733190,10610,10610,10610,10610,0
20230718,092500,40733190,10610,10610,10610,10610,0
20230718,092400,40733190,10610,10610,10610,10610,0
20230718,092300,40733190,10610,10610,10610,10610,0
20230718,092200,40733190,10610,10610,10610,10610,0
20230718,092100,40733190,10610,10610,10610,10610,0
20230718,092000,40733190,10610,10610,10610,10610,100
20230718,091900,39672190,10620,10620,10620,10620,0
20230718,091800,39672190,10620,10620,10620,10620,2
20230718,091700,39650950,10630,10640,10640,10630,42
20230718,091600,39204470,10580,10670,10670,10580,629
20230718,091500,32549560,10590,10590,10590,10590,278
20230718,091400,29605540,10590,10690,10690,10590,627
20230718,091300,22945510,10870,10870,10870,10870,150
20230718,091200,21315010,10900,10890,10900,10890,900
20230718,091100,11513270,10950,10580,10950,10580,143
20230718,091000,9990680,10580,10540,10580,10540,117
20230718,090900,8755390,10510,10490,10510,10420,146
20230718,090800,7226460,10480,10480,10480,10480,4
20230718,090700,7184540,10420,10440,10440,10420,128
20230718,090600,5850130,10560,10560,10560,10560,0
20230718,090500,5850130,10560,10560,10560,10560,0
20230718,090400,5850130,10560,10410,10560,10410,2
20230718,090300,5829160,10570,10570,10570,10560,27
20230718,090200,5544020,10560,10560,10570,10560,13
20230718,090100,5406720,10560,10560,10560,10560,0
20230718,090000,5406720,10560,10560,10560,10560,512