KissMeData/035150/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,191200,797164140,8130,8130,8130,8130,1110
20230718,191100,797164140,8130,8130,8130,8130,0
20230718,191000,797164140,8130,8130,8130,8130,0
20230718,190900,797164140,8130,8130,8130,8130,0
20230718,190800,797164140,8130,8130,8130,8130,0
20230718,190700,797164140,8130,8130,8130,8130,0
20230718,190600,797164140,8130,8130,8130,8130,0
20230718,190500,797164140,8130,8130,8130,8130,0
20230718,190400,797164140,8130,8130,8130,8130,0
20230718,190300,797164140,8130,8130,8130,8130,0
20230718,190200,797164140,8130,8130,8130,8130,0
20230718,190100,797164140,8130,8130,8130,8130,0
20230718,190000,797164140,8130,8130,8130,8130,0
20230718,185900,797164140,8130,8130,8130,8130,0
20230718,185800,797164140,8130,8130,8130,8130,0
20230718,185700,797164140,8130,8130,8130,8130,0
20230718,185600,797164140,8130,8130,8130,8130,0
20230718,185500,797164140,8130,8130,8130,8130,0
20230718,185400,797164140,8130,8130,8130,8130,0
20230718,185300,797164140,8130,8130,8130,8130,0
20230718,185200,797164140,8130,8130,8130,8130,0
20230718,185100,797164140,8130,8130,8130,8130,0
20230718,185000,797164140,8130,8130,8130,8130,0
20230718,184900,797164140,8130,8130,8130,8130,0
20230718,184800,797164140,8130,8130,8130,8130,0
20230718,184700,797164140,8130,8130,8130,8130,0
20230718,184600,797164140,8130,8130,8130,8130,0
20230718,184500,797164140,8130,8130,8130,8130,0
20230718,184400,797164140,8130,8130,8130,8130,0
20230718,184300,797164140,8130,8130,8130,8130,0
20230718,184200,797164140,8130,8130,8130,8130,1110
20230718,184100,797164140,8130,8130,8130,8130,0
20230718,184000,797164140,8130,8130,8130,8130,0
20230718,183900,797164140,8130,8130,8130,8130,0
20230718,183800,797164140,8130,8130,8130,8130,0
20230718,183700,797164140,8130,8130,8130,8130,0
20230718,183600,797164140,8130,8130,8130,8130,0
20230718,183500,797164140,8130,8130,8130,8130,0
20230718,183400,797164140,8130,8130,8130,8130,0
20230718,183300,797164140,8130,8130,8130,8130,0
20230718,183200,797164140,8130,8130,8130,8130,0
20230718,183100,797164140,8130,8130,8130,8130,0
20230718,183000,797164140,8130,8130,8130,8130,0
20230718,182900,797164140,8130,8130,8130,8130,0
20230718,182800,797164140,8130,8130,8130,8130,0
20230718,182700,797164140,8130,8130,8130,8130,0
20230718,182600,797164140,8130,8130,8130,8130,0
20230718,182500,797164140,8130,8130,8130,8130,0
20230718,182400,797164140,8130,8130,8130,8130,0
20230718,182300,797164140,8130,8130,8130,8130,0
20230718,182200,797164140,8130,8130,8130,8130,0
20230718,182100,797164140,8130,8130,8130,8130,0
20230718,182000,797164140,8130,8130,8130,8130,0
20230718,181900,797164140,8130,8130,8130,8130,0
20230718,181800,797164140,8130,8130,8130,8130,0
20230718,181700,797164140,8130,8130,8130,8130,0
20230718,181600,797164140,8130,8130,8130,8130,0
20230718,181500,797164140,8130,8130,8130,8130,0
20230718,181400,797164140,8130,8130,8130,8130,0
20230718,181300,797164140,8130,8130,8130,8130,0
20230718,181200,797164140,8130,8130,8130,8130,1110
20230718,181100,797164140,8130,8130,8130,8130,0
20230718,181000,797164140,8130,8130,8130,8130,0
20230718,180900,797164140,8130,8130,8130,8130,0
20230718,180800,797164140,8130,8130,8130,8130,0
20230718,180700,797164140,8130,8130,8130,8130,0
20230718,180600,797164140,8130,8130,8130,8130,0
20230718,180500,797164140,8130,8130,8130,8130,0
20230718,180400,797164140,8130,8130,8130,8130,0
20230718,180300,797164140,8130,8130,8130,8130,0
20230718,180200,797164140,8130,8130,8130,8130,0
20230718,180100,797164140,8130,8130,8130,8130,0
20230718,180000,797164140,8130,8130,8130,8130,0
20230718,175900,797164140,8130,8130,8130,8130,0
20230718,175800,797164140,8130,8130,8130,8130,0
20230718,175700,797164140,8130,8130,8130,8130,0
20230718,175600,797164140,8130,8130,8130,8130,0
20230718,175500,797164140,8130,8130,8130,8130,0
20230718,175400,797164140,8130,8130,8130,8130,0
20230718,175300,797164140,8130,8130,8130,8130,0
20230718,175200,797164140,8130,8130,8130,8130,0
20230718,175100,797164140,8130,8130,8130,8130,0
20230718,175000,797164140,8130,8130,8130,8130,0
20230718,174900,797164140,8130,8130,8130,8130,0
20230718,174800,797164140,8130,8130,8130,8130,0
20230718,174700,797164140,8130,8130,8130,8130,0
20230718,174600,797164140,8130,8130,8130,8130,0
20230718,174500,797164140,8130,8130,8130,8130,0
20230718,174400,797164140,8130,8130,8130,8130,0
20230718,174300,797164140,8130,8130,8130,8130,0
20230718,174200,797164140,8130,8130,8130,8130,1110
20230718,174100,797164140,8130,8130,8130,8130,0
20230718,174000,797164140,8130,8130,8130,8130,0
20230718,173900,797164140,8130,8130,8130,8130,0
20230718,173800,797164140,8130,8130,8130,8130,0
20230718,173700,797164140,8130,8130,8130,8130,0
20230718,173600,797164140,8130,8130,8130,8130,0
20230718,173500,797164140,8130,8130,8130,8130,0
20230718,173400,797164140,8130,8130,8130,8130,0
20230718,173300,797164140,8130,8130,8130,8130,0
20230718,173200,797164140,8130,8130,8130,8130,0
20230718,173100,797164140,8130,8130,8130,8130,0
20230718,173000,797164140,8130,8130,8130,8130,0
20230718,172900,797164140,8130,8130,8130,8130,0
20230718,172800,797164140,8130,8130,8130,8130,0
20230718,172700,797164140,8130,8130,8130,8130,0
20230718,172600,797164140,8130,8130,8130,8130,0
20230718,172500,797164140,8130,8130,8130,8130,0
20230718,172400,797164140,8130,8130,8130,8130,0
20230718,172300,797164140,8130,8130,8130,8130,0
20230718,172200,797164140,8130,8130,8130,8130,0
20230718,172100,797164140,8130,8130,8130,8130,0
20230718,172000,797164140,8130,8130,8130,8130,0
20230718,171900,797164140,8130,8130,8130,8130,0
20230718,171800,797164140,8130,8130,8130,8130,0
20230718,171700,797164140,8130,8130,8130,8130,0
20230718,171600,797164140,8130,8130,8130,8130,0
20230718,171500,797164140,8130,8130,8130,8130,0
20230718,171400,797164140,8130,8130,8130,8130,0
20230718,171300,797164140,8130,8130,8130,8130,0
20230718,171200,797164140,8130,8130,8130,8130,1110
20230718,171100,797164140,8130,8130,8130,8130,0
20230718,171000,797164140,8130,8130,8130,8130,0
20230718,170900,797164140,8130,8130,8130,8130,0
20230718,170800,797164140,8130,8130,8130,8130,0
20230718,170700,797164140,8130,8130,8130,8130,0
20230718,170600,797164140,8130,8130,8130,8130,0
20230718,170500,797164140,8130,8130,8130,8130,0
20230718,170400,797164140,8130,8130,8130,8130,0
20230718,170300,797164140,8130,8130,8130,8130,0
20230718,170200,797164140,8130,8130,8130,8130,0
20230718,170100,797164140,8130,8130,8130,8130,0
20230718,170000,797164140,8130,8130,8130,8130,0
20230718,165900,797164140,8130,8130,8130,8130,0
20230718,165800,797164140,8130,8130,8130,8130,0
20230718,165700,797164140,8130,8130,8130,8130,0
20230718,165600,797164140,8130,8130,8130,8130,0
20230718,165500,797164140,8130,8130,8130,8130,0
20230718,165400,797164140,8130,8130,8130,8130,0
20230718,165300,797164140,8130,8130,8130,8130,0
20230718,165200,797164140,8130,8130,8130,8130,0
20230718,165100,797164140,8130,8130,8130,8130,0
20230718,165000,797164140,8130,8130,8130,8130,0
20230718,164900,797164140,8130,8130,8130,8130,0
20230718,164800,797164140,8130,8130,8130,8130,0
20230718,164700,797164140,8130,8130,8130,8130,0
20230718,164600,797164140,8130,8130,8130,8130,0
20230718,164500,797164140,8130,8130,8130,8130,0
20230718,164400,797164140,8130,8130,8130,8130,0
20230718,164300,797164140,8130,8130,8130,8130,0
20230718,164200,797164140,8130,8130,8130,8130,1110
20230718,164100,797164140,8130,8130,8130,8130,0
20230718,164000,797164140,8130,8130,8130,8130,0
20230718,163900,797164140,8130,8130,8130,8130,0
20230718,163800,797164140,8130,8130,8130,8130,0
20230718,163700,797164140,8130,8130,8130,8130,0
20230718,163600,797164140,8130,8130,8130,8130,0
20230718,163500,797164140,8130,8130,8130,8130,0
20230718,163400,797164140,8130,8130,8130,8130,0
20230718,163300,797164140,8130,8130,8130,8130,0
20230718,163200,797164140,8130,8130,8130,8130,0
20230718,163100,797164140,8130,8130,8130,8130,0
20230718,163000,797164140,8130,8130,8130,8130,0
20230718,162900,797164140,8130,8130,8130,8130,0
20230718,162800,797164140,8130,8130,8130,8130,0
20230718,162700,797164140,8130,8130,8130,8130,0
20230718,162600,797164140,8130,8130,8130,8130,0
20230718,162500,797164140,8130,8130,8130,8130,0
20230718,162400,797164140,8130,8130,8130,8130,0
20230718,162300,797164140,8130,8130,8130,8130,0
20230718,162200,797164140,8130,8130,8130,8130,0
20230718,162100,797164140,8130,8130,8130,8130,0
20230718,162000,797164140,8130,8130,8130,8130,0
20230718,161900,797164140,8130,8130,8130,8130,0
20230718,161800,797164140,8130,8130,8130,8130,0
20230718,161700,797164140,8130,8130,8130,8130,0
20230718,161600,797164140,8130,8130,8130,8130,0
20230718,161500,797164140,8130,8130,8130,8130,0
20230718,161400,797164140,8130,8130,8130,8130,0
20230718,161300,797164140,8130,8130,8130,8130,0
20230718,161200,797164140,8130,8130,8130,8130,1110
20230718,161100,797164140,8130,8130,8130,8130,0
20230718,161000,797164140,8130,8130,8130,8130,0
20230718,160900,797164140,8130,8130,8130,8130,0
20230718,160800,797164140,8130,8130,8130,8130,0
20230718,160700,797164140,8130,8130,8130,8130,0
20230718,160600,797164140,8130,8130,8130,8130,0
20230718,160500,797164140,8130,8130,8130,8130,0
20230718,160400,797164140,8130,8130,8130,8130,0
20230718,160300,797164140,8130,8130,8130,8130,0
20230718,160200,797164140,8130,8130,8130,8130,0
20230718,160100,797164140,8130,8130,8130,8130,0
20230718,160000,797164140,8130,8130,8130,8130,0
20230718,155900,797164140,8130,8130,8130,8130,0
20230718,155800,797164140,8130,8130,8130,8130,0
20230718,155700,797164140,8130,8130,8130,8130,0
20230718,155600,797164140,8130,8130,8130,8130,0
20230718,155500,797164140,8130,8130,8130,8130,0
20230718,155400,797164140,8130,8130,8130,8130,0
20230718,155300,797164140,8130,8130,8130,8130,0
20230718,155200,797164140,8130,8130,8130,8130,0
20230718,155100,797164140,8130,8130,8130,8130,0
20230718,155000,797164140,8130,8130,8130,8130,0
20230718,154900,797164140,8130,8130,8130,8130,0
20230718,154800,797164140,8130,8130,8130,8130,0
20230718,154700,797164140,8130,8130,8130,8130,0
20230718,154600,797164140,8130,8130,8130,8130,0
20230718,154500,797164140,8130,8130,8130,8130,0
20230718,154400,797164140,8130,8130,8130,8130,0
20230718,154300,797164140,8130,8130,8130,8130,0
20230718,154200,797164140,8130,8130,8130,8130,1110
20230718,154100,797164140,8130,8130,8130,8130,0
20230718,154000,797164140,8130,8130,8130,8130,0
20230718,153900,797164140,8130,8130,8130,8130,0
20230718,153800,797164140,8130,8130,8130,8130,0
20230718,153700,797164140,8130,8130,8130,8130,0
20230718,153600,797164140,8130,8130,8130,8130,0
20230718,153500,797164140,8130,8130,8130,8130,0
20230718,153400,797164140,8130,8130,8130,8130,0
20230718,153300,797164140,8130,8130,8130,8130,0
20230718,153200,797164140,8130,8130,8130,8130,0
20230718,153100,797164140,8130,8130,8130,8130,0
20230718,153000,797164140,8130,8130,8130,8130,1110
20230718,152900,788139840,8120,8120,8120,8120,0
20230718,152800,788139840,8120,8120,8120,8120,0
20230718,152700,788139840,8120,8120,8120,8120,0
20230718,152600,788139840,8120,8120,8120,8120,0
20230718,152500,788139840,8120,8120,8120,8120,0
20230718,152400,788139840,8120,8120,8120,8120,0
20230718,152300,788139840,8120,8120,8120,8120,0
20230718,152200,788139840,8120,8120,8120,8120,0
20230718,152100,788139840,8120,8120,8120,8120,0
20230718,152000,788139840,8120,8120,8120,8120,0
20230718,151900,788139840,8120,8140,8140,8120,73
20230718,151800,787546720,8140,8140,8140,8140,11
20230718,151700,787457180,8140,8140,8140,8140,0
20230718,151600,787457180,8140,8140,8140,8140,1
20230718,151500,787449040,8140,8140,8140,8140,11
20230718,151400,787359500,8140,8140,8140,8140,0
20230718,151300,787359500,8140,8140,8140,8140,0
20230718,151200,787359500,8140,8130,8140,8130,21
20230718,151100,787188760,8140,8140,8140,8140,0
20230718,151000,787188760,8140,8140,8150,8130,1012
20230718,150900,778957740,8150,8150,8150,8150,0
20230718,150800,778957740,8150,8130,8150,8130,1481
20230718,150700,766902990,8120,8120,8120,8120,12
20230718,150600,766805550,8110,8130,8130,8110,3
20230718,150500,766781200,8130,8130,8130,8130,0
20230718,150400,766781200,8130,8130,8130,8130,1
20230718,150300,766773070,8120,8120,8120,8120,591
20230718,150200,761974150,8130,8130,8130,8130,169
20230718,150100,760600180,8140,8140,8140,8140,0
20230718,150000,760600180,8140,8140,8140,8130,167
20230718,145900,759242450,8130,8130,8130,8130,165
20230718,145800,757901000,8140,8130,8140,8130,172
20230718,145700,756502630,8140,8140,8140,8140,0
20230718,145600,756502630,8140,8130,8140,8130,351
20230718,145500,753648990,8140,8140,8140,8140,1
20230718,145400,753640850,8140,8140,8140,8140,0
20230718,145300,753640850,8140,8140,8140,8140,566
20230718,145200,749033610,8150,8080,8150,8080,3640
20230718,145100,719431610,8080,8080,8080,8080,236
20230718,145000,717524730,8080,8080,8100,8070,299
20230718,144900,715104290,8080,8080,8080,8080,100
20230718,144800,714296290,8070,8060,8080,8060,1884
20230718,144700,699075120,8060,8080,8080,8060,3309
20230718,144600,672369550,8120,8070,8120,8070,399
20230718,144500,669139190,8080,8080,8080,8070,2712
20230718,144400,647226920,8070,8070,8080,8070,99
20230718,144300,646427980,8070,8070,8080,8070,151
20230718,144200,645208880,8070,8080,8080,8070,899
20230718,144100,637945640,8080,8070,8080,8070,548
20230718,144000,633519280,8070,8080,8080,8070,643
20230718,143900,628324030,8080,8070,8110,8070,2020
20230718,143800,612002450,8080,8080,8080,8070,815
20230718,143700,605419200,8110,8080,8110,8080,2001
20230718,143600,589251090,8080,8070,8080,8070,314
20230718,143500,586715920,8130,8130,8130,8130,0
20230718,143400,586715920,8130,8080,8130,8070,1980
20230718,143300,570731600,8130,8080,8130,8080,98
20230718,143200,569939710,8140,8140,8140,8140,0
20230718,143100,569939710,8140,8140,8140,8140,0
20230718,143000,569939710,8140,8140,8140,8140,0
20230718,142900,569939710,8140,8080,8140,8080,98
20230718,142800,569147810,8090,8090,8090,8090,1
20230718,142700,569139720,8080,8080,8080,8080,0
20230718,142600,569139720,8080,8080,8080,8080,0
20230718,142500,569139720,8080,8110,8140,8080,103
20230718,142400,568307270,8110,8110,8110,8110,133
20230718,142300,567228640,8100,8120,8140,8100,6044
20230718,142200,518100350,8120,8070,8120,8070,338
20230718,142100,515363180,8110,8110,8110,8110,0
20230718,142000,515363180,8110,8110,8110,8110,1
20230718,141900,515355070,8070,8070,8070,8070,1
20230718,141800,515347000,8070,8070,8070,8070,98
20230718,141700,514556140,8120,8120,8120,8120,0
20230718,141600,514556140,8120,8120,8120,8120,0
20230718,141500,514556140,8120,8120,8120,8120,1
20230718,141400,514548020,8080,8130,8130,8080,5098
20230718,141300,473344070,8100,8100,8100,8100,87
20230718,141200,472639370,8080,8080,8080,8080,0
20230718,141100,472639370,8080,8080,8080,8080,98
20230718,141000,471847530,8090,8090,8090,8090,0
20230718,140900,471847530,8090,8090,8090,8090,0
20230718,140800,471847530,8090,8090,8090,8090,5
20230718,140700,471807080,8080,8080,8080,8080,97
20230718,140600,471023320,8100,8100,8100,8100,0
20230718,140500,471023320,8100,8100,8100,8100,0
20230718,140400,471023320,8100,8080,8100,8070,5001
20230718,140300,430651480,8080,8100,8100,8080,298
20230718,140200,428239640,8100,8100,8100,8100,0
20230718,140100,428239640,8100,8100,8100,8100,100
20230718,140000,427429640,8100,8080,8100,8080,98
20230718,135900,426637780,8100,8100,8100,8100,0
20230718,135800,426637780,8100,8080,8100,8080,592
20230718,135700,421842600,8080,8120,8120,8080,6600
20230718,135600,368442410,8100,8120,8120,8100,98
20230718,135500,367648590,8100,8100,8100,8100,0
20230718,135400,367648590,8100,8100,8100,8100,93
20230718,135300,366895290,8100,8100,8100,8100,85
20230718,135200,366206790,8100,8100,8100,8100,189
20230718,135100,364675890,8100,8100,8100,8100,95
20230718,135000,363906390,8100,8120,8120,8100,84
20230718,134900,363225970,8100,8100,8100,8100,188
20230718,134800,361703170,8100,8110,8110,8100,255
20230718,134700,359635460,8110,8110,8110,8110,93
20230718,134600,358881230,8110,8110,8110,8110,85
20230718,134500,358191880,8110,8110,8110,8110,626
20230718,134400,353115020,8100,8100,8100,8100,0
20230718,134300,353115020,8100,8100,8100,8100,0
20230718,134200,353115020,8100,8100,8100,8100,0
20230718,134100,353115020,8100,8100,8100,8100,29
20230718,134000,352880120,8100,8100,8100,8100,0
20230718,133900,352880120,8100,8110,8120,8100,69
20230718,133800,352321060,8120,8120,8120,8120,0
20230718,133700,352321060,8120,8120,8120,8120,1
20230718,133600,352312940,8120,8120,8120,8120,0
20230718,133500,352312940,8120,8120,8120,8120,1
20230718,133400,352304820,8120,8120,8120,8120,0
20230718,133300,352304820,8120,8120,8120,8120,0
20230718,133200,352304820,8120,8120,8120,8120,0
20230718,133100,352304820,8120,8120,8120,8120,0
20230718,133000,352304820,8120,8120,8120,8120,0
20230718,132900,352304820,8120,8120,8120,8120,0
20230718,132800,352304820,8120,8120,8120,8120,0
20230718,132700,352304820,8120,8120,8120,8120,733
20230718,132600,346352860,8120,8120,8120,8120,61
20230718,132500,345857540,8140,8140,8140,8140,0
20230718,132400,345857540,8140,8140,8140,8140,0
20230718,132300,345857540,8140,8140,8140,8140,1
20230718,132200,345849400,8130,8130,8130,8130,0
20230718,132100,345849400,8130,8130,8130,8130,209
20230718,132000,344150230,8140,8140,8140,8140,0
20230718,131900,344150230,8140,8140,8140,8140,0
20230718,131800,344150230,8140,8140,8140,8140,0
20230718,131700,344150230,8140,8140,8140,8140,0
20230718,131600,344150230,8140,8140,8140,8140,1
20230718,131500,344142090,8140,8140,8140,8140,0
20230718,131400,344142090,8140,8140,8140,8140,1001
20230718,131300,335993950,8130,8120,8130,8120,2017
20230718,131200,319607840,8120,8120,8120,8120,0
20230718,131100,319607840,8120,8120,8120,8120,0
20230718,131000,319607840,8120,8120,8120,8120,1
20230718,130900,319599720,8100,8100,8100,8100,1
20230718,130800,319591620,8100,8100,8100,8100,1
20230718,130700,319583520,8100,8100,8100,8100,0
20230718,130600,319583520,8100,8100,8100,8100,0
20230718,130500,319583520,8100,8100,8100,8100,0
20230718,130400,319583520,8100,8100,8100,8100,0
20230718,130300,319583520,8100,8100,8100,8100,0
20230718,130200,319583520,8100,8100,8100,8100,116
20230718,130100,318643920,8100,8100,8100,8100,0
20230718,130000,318643920,8100,8100,8100,8100,0
20230718,125900,318643920,8100,8100,8100,8100,0
20230718,125800,318643920,8100,8100,8100,8100,0
20230718,125700,318643920,8100,8100,8100,8100,0
20230718,125600,318643920,8100,8100,8100,8100,0
20230718,125500,318643920,8100,8100,8100,8100,117
20230718,125400,317696220,8100,8110,8110,8100,740
20230718,125300,311700050,8120,8120,8120,8120,0
20230718,125200,311700050,8120,8120,8120,8120,0
20230718,125100,311700050,8120,8120,8120,8120,0
20230718,125000,311700050,8120,8120,8120,8120,0
20230718,124900,311700050,8120,8120,8120,8120,0
20230718,124800,311700050,8120,8120,8120,8120,0
20230718,124700,311700050,8120,8120,8120,8120,0
20230718,124600,311700050,8120,8120,8120,8120,0
20230718,124500,311700050,8120,8120,8120,8120,1
20230718,124400,311691930,8100,8100,8100,8100,100
20230718,124300,310881930,8110,8110,8110,8110,0
20230718,124200,310881930,8110,8110,8110,8110,230
20230718,124100,309016630,8110,8110,8110,8110,0
20230718,124000,309016630,8110,8110,8110,8110,0
20230718,123900,309016630,8110,8110,8110,8110,0
20230718,123800,309016630,8110,8110,8110,8110,1
20230718,123700,309008520,8110,8110,8110,8110,501
20230718,123600,304945410,8110,8110,8110,8110,0
20230718,123500,304945410,8110,8110,8110,8110,0
20230718,123400,304945410,8110,8110,8110,8110,0
20230718,123300,304945410,8110,8110,8110,8110,322
20230718,123200,302333990,8090,8090,8090,8090,0
20230718,123100,302333990,8090,8090,8090,8090,0
20230718,123000,302333990,8090,8090,8090,8090,0
20230718,122900,302333990,8090,8090,8090,8090,0
20230718,122800,302333990,8090,8100,8100,8090,50
20230718,122700,301929480,8110,8110,8110,8110,0
20230718,122600,301929480,8110,8110,8110,8110,0
20230718,122500,301929480,8110,8110,8110,8110,0
20230718,122400,301929480,8110,8110,8110,8110,0
20230718,122300,301929480,8110,8110,8110,8110,0
20230718,122200,301929480,8110,8110,8110,8110,0
20230718,122100,301929480,8110,8110,8110,8110,0
20230718,122000,301929480,8110,8110,8110,8110,1
20230718,121900,301921370,8110,8110,8110,8110,0
20230718,121800,301921370,8110,8100,8110,8100,30
20230718,121700,301678110,8090,8090,8090,8090,0
20230718,121600,301678110,8090,8090,8090,8090,0
20230718,121500,301678110,8090,8090,8090,8090,0
20230718,121400,301678110,8090,8090,8090,8090,173
20230718,121300,300278540,8110,8110,8110,8110,10
20230718,121200,300197440,8090,8090,8090,8090,100
20230718,121100,299388440,8090,8090,8090,8090,0
20230718,121000,299388440,8090,8090,8090,8090,0
20230718,120900,299388440,8090,8090,8090,8090,0
20230718,120800,299388440,8090,8090,8090,8090,0
20230718,120700,299388440,8090,8090,8090,8090,0
20230718,120600,299388440,8090,8090,8090,8090,0
20230718,120500,299388440,8090,8090,8090,8090,0
20230718,120400,299388440,8090,8090,8090,8090,0
20230718,120300,299388440,8090,8090,8090,8090,0
20230718,120200,299388440,8090,8090,8090,8090,1000
20230718,120100,291298440,8090,8090,8090,8090,0
20230718,120000,291298440,8090,8100,8100,8090,112
20230718,115900,290392100,8110,8110,8110,8110,1
20230718,115800,290383990,8110,8110,8110,8110,0
20230718,115700,290383990,8110,8100,8110,8100,13
20230718,115600,290278670,8100,8100,8100,8100,4
20230718,115500,290246270,8100,8090,8100,8090,309
20230718,115400,287745590,8090,8090,8090,8090,0
20230718,115300,287745590,8090,8090,8090,8090,0
20230718,115200,287745590,8090,8090,8090,8090,0
20230718,115100,287745590,8090,8090,8090,8090,0
20230718,115000,287745590,8090,8090,8090,8090,127
20230718,114900,286718160,8090,8090,8090,8090,3
20230718,114800,286693890,8090,8090,8090,8090,0
20230718,114700,286693890,8090,8090,8090,8090,0
20230718,114600,286693890,8090,8090,8090,8090,0
20230718,114500,286693890,8090,8090,8090,8090,0
20230718,114400,286693890,8090,8090,8090,8090,0
20230718,114300,286693890,8090,8090,8090,8090,59
20230718,114200,286216580,8100,8100,8100,8100,0
20230718,114100,286216580,8100,8100,8100,8100,0
20230718,114000,286216580,8100,8100,8100,8100,0
20230718,113900,286216580,8100,8100,8100,8100,9
20230718,113800,286143680,8100,8100,8100,8100,91
20230718,113700,285406580,8100,8100,8100,8100,1
20230718,113600,285398480,8090,8090,8090,8090,1
20230718,113500,285390390,8100,8100,8100,8100,0
20230718,113400,285390390,8100,8100,8100,8100,0
20230718,113300,285390390,8100,8100,8100,8100,0
20230718,113200,285390390,8100,8100,8100,8100,2
20230718,113100,285374190,8100,8100,8100,8100,0
20230718,113000,285374190,8100,8100,8100,8100,1
20230718,112900,285366090,8080,8080,8080,8080,0
20230718,112800,285366090,8080,8080,8080,8080,0
20230718,112700,285366090,8080,8080,8080,8080,0
20230718,112600,285366090,8080,8080,8080,8080,0
20230718,112500,285366090,8080,8090,8090,8080,1244
20230718,112400,275313900,8100,8100,8100,8100,0
20230718,112300,275313900,8100,8100,8100,8100,0
20230718,112200,275313900,8100,8100,8100,8100,0
20230718,112100,275313900,8100,8100,8100,8100,1
20230718,112000,275305800,8090,8090,8090,8090,0
20230718,111900,275305800,8090,8090,8090,8090,501
20230718,111800,271252710,8090,8090,8090,8090,0
20230718,111700,271252710,8090,8090,8090,8090,0
20230718,111600,271252710,8090,8100,8100,8090,8
20230718,111500,271187970,8090,8090,8090,8090,0
20230718,111400,271187970,8090,8090,8090,8090,0
20230718,111300,271187970,8090,8090,8090,8090,0
20230718,111200,271187970,8090,8090,8090,8090,0
20230718,111100,271187970,8090,8100,8100,8090,38
20230718,111000,270880530,8120,8120,8120,8120,0
20230718,110900,270880530,8120,8120,8120,8120,0
20230718,110800,270880530,8120,8120,8120,8120,0
20230718,110700,270880530,8120,8120,8120,8120,0
20230718,110600,270880530,8120,8120,8120,8120,0
20230718,110500,270880530,8120,8090,8120,8090,1327
20230718,110400,260145070,8090,8090,8090,8090,2100
20230718,110300,243156070,8090,8100,8100,8090,3267
20230718,110200,216716040,8090,8100,8100,8090,760
20230718,110100,210566660,8100,8100,8100,8100,0
20230718,110000,210566660,8100,8100,8100,8100,12
20230718,105900,210469460,8120,8120,8120,8120,130
20230718,105800,209413860,8100,8100,8100,8100,0
20230718,105700,209413860,8100,8100,8100,8100,0
20230718,105600,209413860,8100,8100,8100,8100,0
20230718,105500,209413860,8100,8100,8100,8100,1
20230718,105400,209405760,8100,8100,8100,8100,0
20230718,105300,209405760,8100,8100,8100,8100,0
20230718,105200,209405760,8100,8100,8100,8100,0
20230718,105100,209405760,8100,8120,8120,8100,731
20230718,105000,203477350,8130,8120,8130,8120,22
20230718,104900,203298500,8120,8120,8120,8120,0
20230718,104800,203298500,8120,8120,8120,8120,0
20230718,104700,203298500,8120,8120,8120,8120,0
20230718,104600,203298500,8120,8120,8120,8120,0
20230718,104500,203298500,8120,8120,8120,8120,1
20230718,104400,203290380,8110,8110,8110,8110,20
20230718,104300,203128180,8120,8110,8120,8110,21
20230718,104200,202957860,8110,8120,8120,8110,541
20230718,104100,198565130,8110,8130,8130,8110,5
20230718,104000,198524560,8110,8110,8110,8110,104
20230718,103900,197681120,8130,8110,8130,8110,19
20230718,103800,197527010,8130,8130,8130,8130,0
20230718,103700,197527010,8130,8130,8130,8130,0
20230718,103600,197527010,8130,8130,8130,8130,0
20230718,103500,197527010,8130,8120,8130,8110,15
20230718,103400,197405260,8110,8110,8110,8110,1
20230718,103300,197397150,8130,8110,8130,8110,211
20230718,103200,195684870,8120,8110,8120,8110,25
20230718,103100,195482110,8130,8110,8130,8110,139
20230718,103000,194354600,8110,8120,8120,8110,518
20230718,102900,190148620,8120,8110,8120,8110,2
20230718,102800,190132390,8110,8110,8110,8110,0
20230718,102700,190132390,8110,8100,8110,8100,47
20230718,102600,189751670,8120,8100,8120,8100,12
20230718,102500,189654380,8100,8100,8100,8100,118
20230718,102400,188698580,8100,8100,8100,8100,6
20230718,102300,188649980,8110,8110,8110,8110,0
20230718,102200,188649980,8110,8110,8110,8110,0
20230718,102100,188649980,8110,8110,8110,8110,0
20230718,102000,188649980,8110,8110,8110,8110,0
20230718,101900,188649980,8110,8110,8110,8110,0
20230718,101800,188649980,8110,8110,8110,8110,1
20230718,101700,188641870,8110,8110,8110,8110,132
20230718,101600,187571350,8110,8110,8110,8110,82
20230718,101500,186906330,8110,8110,8110,8110,0
20230718,101400,186906330,8110,8110,8110,8110,0
20230718,101300,186906330,8110,8110,8110,8110,0
20230718,101200,186906330,8110,8110,8110,8110,0
20230718,101100,186906330,8110,8110,8110,8110,0
20230718,101000,186906330,8110,8110,8110,8110,1
20230718,100900,186898220,8090,8090,8090,8090,500
20230718,100800,182853220,8110,8110,8110,8110,0
20230718,100700,182853220,8110,8110,8110,8110,0
20230718,100600,182853220,8110,8110,8110,8110,1
20230718,100500,182845110,8090,8090,8090,8090,0
20230718,100400,182845110,8090,8100,8100,8090,500
20230718,100300,178800090,8100,8100,8100,8100,0
20230718,100200,178800090,8100,8100,8100,8100,3
20230718,100100,178775790,8100,8100,8100,8100,0
20230718,100000,178775790,8100,8100,8100,8100,61
20230718,095900,178281690,8100,8100,8100,8100,200
20230718,095800,176661690,8110,8090,8110,8090,600
20230718,095700,171807670,8110,8110,8110,8090,1006
20230718,095600,163659940,8100,8100,8100,8100,1222
20230718,095500,153761740,8110,8110,8110,8110,0
20230718,095400,153761740,8110,8100,8110,8100,101
20230718,095300,152943630,8110,8110,8110,8110,1
20230718,095200,152935520,8100,8100,8100,8100,0
20230718,095100,152935520,8100,8100,8100,8100,108
20230718,095000,152060720,8110,8110,8110,8110,0
20230718,094900,152060720,8110,8100,8110,8100,188
20230718,094800,150537910,8110,8110,8110,8110,0
20230718,094700,150537910,8110,8100,8110,8100,1001
20230718,094600,142429800,8120,8110,8120,8100,1949
20230718,094500,126642720,8120,8120,8120,8120,0
20230718,094400,126642720,8120,8120,8120,8120,0
20230718,094300,126642720,8120,8120,8120,8120,0
20230718,094200,126642720,8120,8120,8120,8120,0
20230718,094100,126642720,8120,8120,8120,8120,1
20230718,094000,126634600,8100,8120,8120,8100,342
20230718,093900,123859690,8120,8120,8120,8120,0
20230718,093800,123859690,8120,8120,8120,8120,5
20230718,093700,123819090,8120,8130,8130,8100,429
20230718,093600,120343080,8130,8110,8130,8110,388
20230718,093500,117196280,8130,8130,8130,8130,1
20230718,093400,117188150,8110,8130,8130,8110,24
20230718,093300,116993490,8120,8130,8130,8120,9
20230718,093200,116920390,8130,8130,8130,8130,0
20230718,093100,116920390,8130,8130,8130,8130,0
20230718,093000,116920390,8130,8120,8130,8120,100
20230718,092900,116108380,8100,8100,8100,8100,153
20230718,092800,114869080,8130,8130,8130,8130,8
20230718,092700,114804040,8130,8130,8130,8130,1
20230718,092600,114795910,8130,8130,8130,8130,20
20230718,092500,114633310,8140,8130,8140,8130,4
20230718,092400,114600780,8100,8110,8110,8100,100
20230718,092300,113790730,8150,8150,8150,8150,0
20230718,092200,113790730,8150,8150,8150,8150,0
20230718,092100,113790730,8150,8150,8150,8150,0
20230718,092000,113790730,8150,8150,8150,8150,1
20230718,091900,113782580,8100,8100,8100,8100,97
20230718,091800,112996880,8100,8100,8100,8100,0
20230718,091700,112996880,8100,8100,8100,8100,0
20230718,091600,112996880,8100,8150,8160,8100,140
20230718,091500,111862330,8160,8160,8160,8160,0
20230718,091400,111862330,8160,8100,8160,8100,1390
20230718,091300,100603270,8110,8110,8110,8110,1000
20230718,091200,92493270,8160,8160,8160,8160,0
20230718,091100,92493270,8160,8150,8160,8150,14
20230718,091000,92379160,8170,8140,8170,8140,1243
20230718,090900,82256080,8140,8140,8140,8140,1
20230718,090800,82247940,8090,8090,8090,8090,10
20230718,090700,82167040,8100,8140,8140,8100,1001
20230718,090600,74058900,8100,8130,8130,8100,2065
20230718,090500,57300800,8150,8150,8150,8150,10
20230718,090400,57219300,8180,8180,8180,8180,0
20230718,090300,57219300,8180,8180,8180,8180,0
20230718,090200,57219300,8180,8180,8180,8180,0
20230718,090100,57219300,8180,8130,8180,8130,301
20230718,090000,54772120,8180,8170,8180,8160,6704