KissMeData/040300/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,191800,750692320,7010,7010,7010,7010,5846
20230718,191700,750692320,7010,7010,7010,7010,0
20230718,191600,750692320,7010,7010,7010,7010,0
20230718,191500,750692320,7010,7010,7010,7010,0
20230718,191400,750692320,7010,7010,7010,7010,0
20230718,191300,750692320,7010,7010,7010,7010,0
20230718,191200,750692320,7010,7010,7010,7010,0
20230718,191100,750692320,7010,7010,7010,7010,0
20230718,191000,750692320,7010,7010,7010,7010,0
20230718,190900,750692320,7010,7010,7010,7010,0
20230718,190800,750692320,7010,7010,7010,7010,0
20230718,190700,750692320,7010,7010,7010,7010,0
20230718,190600,750692320,7010,7010,7010,7010,0
20230718,190500,750692320,7010,7010,7010,7010,0
20230718,190400,750692320,7010,7010,7010,7010,0
20230718,190300,750692320,7010,7010,7010,7010,0
20230718,190200,750692320,7010,7010,7010,7010,0
20230718,190100,750692320,7010,7010,7010,7010,0
20230718,190000,750692320,7010,7010,7010,7010,0
20230718,185900,750692320,7010,7010,7010,7010,0
20230718,185800,750692320,7010,7010,7010,7010,0
20230718,185700,750692320,7010,7010,7010,7010,0
20230718,185600,750692320,7010,7010,7010,7010,0
20230718,185500,750692320,7010,7010,7010,7010,0
20230718,185400,750692320,7010,7010,7010,7010,0
20230718,185300,750692320,7010,7010,7010,7010,0
20230718,185200,750692320,7010,7010,7010,7010,0
20230718,185100,750692320,7010,7010,7010,7010,0
20230718,185000,750692320,7010,7010,7010,7010,0
20230718,184900,750692320,7010,7010,7010,7010,0
20230718,184800,750692320,7010,7010,7010,7010,5846
20230718,184700,750692320,7010,7010,7010,7010,0
20230718,184600,750692320,7010,7010,7010,7010,0
20230718,184500,750692320,7010,7010,7010,7010,0
20230718,184400,750692320,7010,7010,7010,7010,0
20230718,184300,750692320,7010,7010,7010,7010,0
20230718,184200,750692320,7010,7010,7010,7010,0
20230718,184100,750692320,7010,7010,7010,7010,0
20230718,184000,750692320,7010,7010,7010,7010,0
20230718,183900,750692320,7010,7010,7010,7010,0
20230718,183800,750692320,7010,7010,7010,7010,0
20230718,183700,750692320,7010,7010,7010,7010,0
20230718,183600,750692320,7010,7010,7010,7010,0
20230718,183500,750692320,7010,7010,7010,7010,0
20230718,183400,750692320,7010,7010,7010,7010,0
20230718,183300,750692320,7010,7010,7010,7010,0
20230718,183200,750692320,7010,7010,7010,7010,0
20230718,183100,750692320,7010,7010,7010,7010,0
20230718,183000,750692320,7010,7010,7010,7010,0
20230718,182900,750692320,7010,7010,7010,7010,0
20230718,182800,750692320,7010,7010,7010,7010,0
20230718,182700,750692320,7010,7010,7010,7010,0
20230718,182600,750692320,7010,7010,7010,7010,0
20230718,182500,750692320,7010,7010,7010,7010,0
20230718,182400,750692320,7010,7010,7010,7010,0
20230718,182300,750692320,7010,7010,7010,7010,0
20230718,182200,750692320,7010,7010,7010,7010,0
20230718,182100,750692320,7010,7010,7010,7010,0
20230718,182000,750692320,7010,7010,7010,7010,0
20230718,181900,750692320,7010,7010,7010,7010,0
20230718,181800,750692320,7010,7010,7010,7010,5846
20230718,181700,750692320,7010,7010,7010,7010,0
20230718,181600,750692320,7010,7010,7010,7010,0
20230718,181500,750692320,7010,7010,7010,7010,0
20230718,181400,750692320,7010,7010,7010,7010,0
20230718,181300,750692320,7010,7010,7010,7010,0
20230718,181200,750692320,7010,7010,7010,7010,0
20230718,181100,750692320,7010,7010,7010,7010,0
20230718,181000,750692320,7010,7010,7010,7010,0
20230718,180900,750692320,7010,7010,7010,7010,0
20230718,180800,750692320,7010,7010,7010,7010,0
20230718,180700,750692320,7010,7010,7010,7010,0
20230718,180600,750692320,7010,7010,7010,7010,0
20230718,180500,750692320,7010,7010,7010,7010,0
20230718,180400,750692320,7010,7010,7010,7010,0
20230718,180300,750692320,7010,7010,7010,7010,0
20230718,180200,750692320,7010,7010,7010,7010,0
20230718,180100,750692320,7010,7010,7010,7010,0
20230718,180000,750692320,7010,7010,7010,7010,0
20230718,175900,750692320,7010,7010,7010,7010,0
20230718,175800,750692320,7010,7010,7010,7010,0
20230718,175700,750692320,7010,7010,7010,7010,0
20230718,175600,750692320,7010,7010,7010,7010,0
20230718,175500,750692320,7010,7010,7010,7010,0
20230718,175400,750692320,7010,7010,7010,7010,0
20230718,175300,750692320,7010,7010,7010,7010,0
20230718,175200,750692320,7010,7010,7010,7010,0
20230718,175100,750692320,7010,7010,7010,7010,0
20230718,175000,750692320,7010,7010,7010,7010,0
20230718,174900,750692320,7010,7010,7010,7010,0
20230718,174800,750692320,7010,7010,7010,7010,5846
20230718,174700,750692320,7010,7010,7010,7010,0
20230718,174600,750692320,7010,7010,7010,7010,0
20230718,174500,750692320,7010,7010,7010,7010,0
20230718,174400,750692320,7010,7010,7010,7010,0
20230718,174300,750692320,7010,7010,7010,7010,0
20230718,174200,750692320,7010,7010,7010,7010,0
20230718,174100,750692320,7010,7010,7010,7010,0
20230718,174000,750692320,7010,7010,7010,7010,0
20230718,173900,750692320,7010,7010,7010,7010,0
20230718,173800,750692320,7010,7010,7010,7010,0
20230718,173700,750692320,7010,7010,7010,7010,0
20230718,173600,750692320,7010,7010,7010,7010,0
20230718,173500,750692320,7010,7010,7010,7010,0
20230718,173400,750692320,7010,7010,7010,7010,0
20230718,173300,750692320,7010,7010,7010,7010,0
20230718,173200,750692320,7010,7010,7010,7010,0
20230718,173100,750692320,7010,7010,7010,7010,0
20230718,173000,750692320,7010,7010,7010,7010,0
20230718,172900,750692320,7010,7010,7010,7010,0
20230718,172800,750692320,7010,7010,7010,7010,0
20230718,172700,750692320,7010,7010,7010,7010,0
20230718,172600,750692320,7010,7010,7010,7010,0
20230718,172500,750692320,7010,7010,7010,7010,0
20230718,172400,750692320,7010,7010,7010,7010,0
20230718,172300,750692320,7010,7010,7010,7010,0
20230718,172200,750692320,7010,7010,7010,7010,0
20230718,172100,750692320,7010,7010,7010,7010,0
20230718,172000,750692320,7010,7010,7010,7010,0
20230718,171900,750692320,7010,7010,7010,7010,0
20230718,171800,750692320,7010,7010,7010,7010,5846
20230718,171700,750692320,7010,7010,7010,7010,0
20230718,171600,750692320,7010,7010,7010,7010,0
20230718,171500,750692320,7010,7010,7010,7010,0
20230718,171400,750692320,7010,7010,7010,7010,0
20230718,171300,750692320,7010,7010,7010,7010,0
20230718,171200,750692320,7010,7010,7010,7010,0
20230718,171100,750692320,7010,7010,7010,7010,0
20230718,171000,750692320,7010,7010,7010,7010,0
20230718,170900,750692320,7010,7010,7010,7010,0
20230718,170800,750692320,7010,7010,7010,7010,0
20230718,170700,750692320,7010,7010,7010,7010,0
20230718,170600,750692320,7010,7010,7010,7010,0
20230718,170500,750692320,7010,7010,7010,7010,0
20230718,170400,750692320,7010,7010,7010,7010,0
20230718,170300,750692320,7010,7010,7010,7010,0
20230718,170200,750692320,7010,7010,7010,7010,0
20230718,170100,750692320,7010,7010,7010,7010,0
20230718,170000,750692320,7010,7010,7010,7010,0
20230718,165900,750692320,7010,7010,7010,7010,0
20230718,165800,750692320,7010,7010,7010,7010,0
20230718,165700,750692320,7010,7010,7010,7010,0
20230718,165600,750692320,7010,7010,7010,7010,0
20230718,165500,750692320,7010,7010,7010,7010,0
20230718,165400,750692320,7010,7010,7010,7010,0
20230718,165300,750692320,7010,7010,7010,7010,0
20230718,165200,750692320,7010,7010,7010,7010,0
20230718,165100,750692320,7010,7010,7010,7010,0
20230718,165000,750692320,7010,7010,7010,7010,0
20230718,164900,750692320,7010,7010,7010,7010,0
20230718,164800,750692320,7010,7010,7010,7010,5846
20230718,164700,750692320,7010,7010,7010,7010,0
20230718,164600,750692320,7010,7010,7010,7010,0
20230718,164500,750692320,7010,7010,7010,7010,0
20230718,164400,750692320,7010,7010,7010,7010,0
20230718,164300,750692320,7010,7010,7010,7010,0
20230718,164200,750692320,7010,7010,7010,7010,0
20230718,164100,750692320,7010,7010,7010,7010,0
20230718,164000,750692320,7010,7010,7010,7010,0
20230718,163900,750692320,7010,7010,7010,7010,0
20230718,163800,750692320,7010,7010,7010,7010,0
20230718,163700,750692320,7010,7010,7010,7010,0
20230718,163600,750692320,7010,7010,7010,7010,0
20230718,163500,750692320,7010,7010,7010,7010,0
20230718,163400,750692320,7010,7010,7010,7010,0
20230718,163300,750692320,7010,7010,7010,7010,0
20230718,163200,750692320,7010,7010,7010,7010,0
20230718,163100,750692320,7010,7010,7010,7010,0
20230718,163000,750692320,7010,7010,7010,7010,0
20230718,162900,750692320,7010,7010,7010,7010,0
20230718,162800,750692320,7010,7010,7010,7010,0
20230718,162700,750692320,7010,7010,7010,7010,0
20230718,162600,750692320,7010,7010,7010,7010,0
20230718,162500,750692320,7010,7010,7010,7010,0
20230718,162400,750692320,7010,7010,7010,7010,0
20230718,162300,750692320,7010,7010,7010,7010,0
20230718,162200,750692320,7010,7010,7010,7010,0
20230718,162100,750692320,7010,7010,7010,7010,0
20230718,162000,750692320,7010,7010,7010,7010,0
20230718,161900,750692320,7010,7010,7010,7010,0
20230718,161800,750692320,7010,7010,7010,7010,5846
20230718,161700,750692320,7010,7010,7010,7010,0
20230718,161600,750692320,7010,7010,7010,7010,0
20230718,161500,750692320,7010,7010,7010,7010,0
20230718,161400,750692320,7010,7010,7010,7010,0
20230718,161300,750692320,7010,7010,7010,7010,0
20230718,161200,750692320,7010,7010,7010,7010,0
20230718,161100,750692320,7010,7010,7010,7010,0
20230718,161000,750692320,7010,7010,7010,7010,0
20230718,160900,750692320,7010,7010,7010,7010,0
20230718,160800,750692320,7010,7010,7010,7010,0
20230718,160700,750692320,7010,7010,7010,7010,0
20230718,160600,750692320,7010,7010,7010,7010,0
20230718,160500,750692320,7010,7010,7010,7010,0
20230718,160400,750692320,7010,7010,7010,7010,0
20230718,160300,750692320,7010,7010,7010,7010,0
20230718,160200,750692320,7010,7010,7010,7010,0
20230718,160100,750692320,7010,7010,7010,7010,0
20230718,160000,750692320,7010,7010,7010,7010,0
20230718,155900,750692320,7010,7010,7010,7010,0
20230718,155800,750692320,7010,7010,7010,7010,0
20230718,155700,750692320,7010,7010,7010,7010,0
20230718,155600,750692320,7010,7010,7010,7010,0
20230718,155500,750692320,7010,7010,7010,7010,0
20230718,155400,750692320,7010,7010,7010,7010,0
20230718,155300,750692320,7010,7010,7010,7010,0
20230718,155200,750692320,7010,7010,7010,7010,0
20230718,155100,750692320,7010,7010,7010,7010,0
20230718,155000,750692320,7010,7010,7010,7010,0
20230718,154900,750692320,7010,7010,7010,7010,0
20230718,154800,750692320,7010,7010,7010,7010,5846
20230718,154700,750692320,7010,7010,7010,7010,0
20230718,154600,750692320,7010,7010,7010,7010,0
20230718,154500,750692320,7010,7010,7010,7010,0
20230718,154400,750692320,7010,7010,7010,7010,0
20230718,154300,750692320,7010,7010,7010,7010,0
20230718,154200,750692320,7010,7010,7010,7010,0
20230718,154100,750692320,7010,7010,7010,7010,0
20230718,154000,750692320,7010,7010,7010,7010,0
20230718,153900,750692320,7010,7010,7010,7010,0
20230718,153800,750692320,7010,7010,7010,7010,0
20230718,153700,750692320,7010,7010,7010,7010,0
20230718,153600,750692320,7010,7010,7010,7010,0
20230718,153500,750692320,7010,7010,7010,7010,0
20230718,153400,750692320,7010,7010,7010,7010,0
20230718,153300,750692320,7010,7010,7010,7010,0
20230718,153200,750692320,7010,7010,7010,7010,0
20230718,153100,750692320,7010,7010,7010,7010,0
20230718,153000,750692320,7010,7010,7010,7010,5846
20230718,152900,709711860,7070,7070,7070,7070,0
20230718,152800,709711860,7070,7070,7070,7070,0
20230718,152700,709711860,7070,7070,7070,7070,0
20230718,152600,709711860,7070,7070,7070,7070,0
20230718,152500,709711860,7070,7070,7070,7070,0
20230718,152400,709711860,7070,7070,7070,7070,0
20230718,152300,709711860,7070,7070,7070,7070,0
20230718,152200,709711860,7070,7070,7070,7070,0
20230718,152100,709711860,7070,7070,7070,7070,0
20230718,152000,709711860,7070,7070,7070,7070,0
20230718,151900,709711860,7070,7070,7070,7070,0
20230718,151800,709711860,7070,7060,7070,7020,910
20230718,151700,703312510,7090,7090,7090,7090,0
20230718,151600,703312510,7090,7090,7090,7090,0
20230718,151500,703312510,7090,7090,7090,7090,0
20230718,151400,703312510,7090,7090,7090,7090,0
20230718,151300,703312510,7090,7070,7090,7070,33
20230718,151200,703079140,7090,7090,7090,7090,1730
20230718,151100,690813440,7100,7100,7100,7100,0
20230718,151000,690813440,7100,7100,7100,7100,0
20230718,150900,690813440,7100,7080,7100,7080,1847
20230718,150800,677723140,7090,7070,7090,7050,180
20230718,150700,676451790,7090,7080,7090,7080,3075
20230718,150600,654662540,7070,7060,7070,7060,1641
20230718,150500,643074080,7060,7060,7060,7060,0
20230718,150400,643074080,7060,7050,7060,7050,18
20230718,150300,642947160,7030,7030,7030,7030,41
20230718,150200,642658930,7050,7050,7050,7050,14
20230718,150100,642560230,7060,7060,7060,7050,3
20230718,150000,642539060,7050,7050,7050,7050,6
20230718,145900,642496760,7060,7060,7060,7060,0
20230718,145800,642496760,7060,7060,7060,7060,0
20230718,145700,642496760,7060,7060,7060,7060,89
20230718,145600,641868420,7060,7060,7060,7060,4
20230718,145500,641840180,7060,7060,7060,7060,0
20230718,145400,641840180,7060,7060,7060,7060,0
20230718,145300,641840180,7060,7060,7060,7060,10
20230718,145200,641769580,7060,7060,7060,7060,0
20230718,145100,641769580,7060,7060,7060,7060,1
20230718,145000,641762520,7070,7070,7070,7070,0
20230718,144900,641762520,7070,7070,7070,7070,0
20230718,144800,641762520,7070,7070,7070,7070,0
20230718,144700,641762520,7070,7070,7070,7070,0
20230718,144600,641762520,7070,7070,7070,7070,226
20230718,144500,640164700,7070,7070,7070,7070,31
20230718,144400,639945530,7070,7070,7070,7070,140
20230718,144300,638955730,7020,7030,7070,7020,2858
20230718,144200,618867910,7040,7050,7090,7040,545
20230718,144100,615028920,7100,7100,7100,7100,0
20230718,144000,615028920,7100,7100,7100,7100,0
20230718,143900,615028920,7100,7100,7100,7100,0
20230718,143800,615028920,7100,7100,7100,7100,0
20230718,143700,615028920,7100,7100,7100,7100,0
20230718,143600,615028920,7100,7100,7100,7100,1
20230718,143500,615021820,7060,7060,7060,7060,0
20230718,143400,615021820,7060,7060,7060,7060,10
20230718,143300,614951220,7100,7100,7100,7100,0
20230718,143200,614951220,7100,7050,7100,7040,202
20230718,143100,613528910,7100,7100,7100,7100,0
20230718,143000,613528910,7100,7100,7100,7100,0
20230718,142900,613528910,7100,7100,7100,7100,0
20230718,142800,613528910,7100,7100,7100,7100,0
20230718,142700,613528910,7100,7080,7100,7050,138
20230718,142600,612553390,7080,7080,7080,7080,1000
20230718,142500,605473390,7100,7100,7100,7100,0
20230718,142400,605473390,7100,7100,7100,7100,0
20230718,142300,605473390,7100,7100,7100,7100,30
20230718,142200,605260390,7100,7100,7100,7100,0
20230718,142100,605260390,7100,7100,7100,7100,0
20230718,142000,605260390,7100,7100,7100,7100,10
20230718,141900,605189390,7040,7070,7070,7040,7000
20230718,141800,555891030,7060,7060,7060,7060,0
20230718,141700,555891030,7060,7070,7070,7060,100
20230718,141600,555184570,7100,7100,7100,7100,10
20230718,141500,555113570,7100,7100,7100,7100,0
20230718,141400,555113570,7100,7100,7100,7100,0
20230718,141300,555113570,7100,7090,7100,7050,1158
20230718,141200,546938420,7090,7090,7090,7090,0
20230718,141100,546938420,7090,7090,7090,7090,1
20230718,141000,546931330,7090,7080,7090,7080,50
20230718,140900,546577290,7050,7050,7050,7050,200
20230718,140800,545167290,7050,7050,7050,7050,0
20230718,140700,545167290,7050,7050,7050,7050,0
20230718,140600,545167290,7050,7050,7050,7050,490
20230718,140500,541712790,7050,7070,7070,7050,141
20230718,140400,540718520,7080,7080,7080,7080,0
20230718,140300,540718520,7080,7080,7080,7080,0
20230718,140200,540718520,7080,7080,7080,7080,6
20230718,140100,540676040,7080,7090,7090,7080,34
20230718,140000,540435120,7050,7080,7090,7050,411
20230718,135900,537526640,7080,7070,7080,7060,178
20230718,135800,536269340,7090,7090,7090,7090,0
20230718,135700,536269340,7090,7090,7090,7090,10
20230718,135600,536198440,7060,7090,7090,7060,125
20230718,135500,535315080,7090,7090,7090,7090,0
20230718,135400,535315080,7090,7090,7090,7090,10
20230718,135300,535244180,7090,7090,7090,7090,0
20230718,135200,535244180,7090,7090,7090,7090,0
20230718,135100,535244180,7090,7090,7090,7090,20
20230718,135000,535102380,7070,7070,7070,7070,11
20230718,134900,535024610,7090,7090,7090,7090,10
20230718,134800,534953710,7080,7080,7080,7080,219
20230718,134700,533403190,7040,7080,7080,7040,250
20230718,134600,531639660,7080,7050,7080,7050,908
20230718,134500,525237280,7080,7040,7080,7040,523
20230718,134400,521554320,7040,7040,7040,7040,0
20230718,134300,521554320,7040,7040,7040,7040,0
20230718,134200,521554320,7040,7040,7040,7040,0
20230718,134100,521554320,7040,7040,7040,7040,23
20230718,134000,521392400,7050,7050,7050,7050,0
20230718,133900,521392400,7050,7050,7050,7050,0
20230718,133800,521392400,7050,7050,7050,7050,10
20230718,133700,521321900,7080,7080,7080,7080,0
20230718,133600,521321900,7080,7080,7080,7080,0
20230718,133500,521321900,7080,7070,7080,7070,65
20230718,133400,520862330,7030,7030,7030,7030,0
20230718,133300,520862330,7030,7030,7030,7030,316
20230718,133200,518640850,7030,7030,7030,7030,0
20230718,133100,518640850,7030,7030,7030,7030,30
20230718,133000,518429950,7070,7070,7070,7070,0
20230718,132900,518429950,7070,7070,7070,7070,0
20230718,132800,518429950,7070,7070,7070,7070,1
20230718,132700,518422880,7090,7090,7090,7090,0
20230718,132600,518422880,7090,7090,7090,7090,0
20230718,132500,518422880,7090,7090,7090,7090,0
20230718,132400,518422880,7090,7090,7090,7090,0
20230718,132300,518422880,7090,7090,7090,7090,0
20230718,132200,518422880,7090,7090,7090,7090,0
20230718,132100,518422880,7090,7090,7090,7090,0
20230718,132000,518422880,7090,7090,7090,7090,0
20230718,131900,518422880,7090,7090,7090,7090,0
20230718,131800,518422880,7090,7030,7090,7020,865
20230718,131700,512350120,7030,7040,7040,7030,750
20230718,131600,507075170,7050,7050,7050,7050,265
20230718,131500,505206920,7060,7060,7060,7060,122
20230718,131400,504345600,7100,7100,7100,7100,0
20230718,131300,504345600,7100,7100,7100,7100,0
20230718,131200,504345600,7100,7100,7100,7100,0
20230718,131100,504345600,7100,7080,7100,7030,702
20230718,131000,499404670,7100,7100,7100,7100,0
20230718,130900,499404670,7100,7050,7100,7050,12
20230718,130800,499319960,7050,7050,7100,7050,35
20230718,130700,499072960,7060,7060,7060,7060,0
20230718,130600,499072960,7060,7100,7100,7060,206
20230718,130500,497610560,7100,7100,7100,7100,0
20230718,130400,497610560,7100,7100,7100,7100,0
20230718,130300,497610560,7100,7050,7100,7030,202
20230718,130200,496189980,7100,7060,7100,7060,14
20230718,130100,496091020,7100,7100,7100,7100,0
20230718,130000,496091020,7100,7060,7100,7020,2407
20230718,125900,479141730,7090,7090,7090,7090,0
20230718,125800,479141730,7090,7090,7090,7090,0
20230718,125700,479141730,7090,7090,7090,7090,0
20230718,125600,479141730,7090,7090,7090,7090,0
20230718,125500,479141730,7090,7090,7090,7090,0
20230718,125400,479141730,7090,7090,7090,7090,0
20230718,125300,479141730,7090,7090,7090,7090,14
20230718,125200,479042470,7100,7100,7100,7100,0
20230718,125100,479042470,7100,7070,7100,7050,2627
20230718,125000,460513380,7080,7080,7080,7080,0
20230718,124900,460513380,7080,7080,7080,7070,134
20230718,124800,459564890,7080,7100,7100,7080,48
20230718,124700,459224850,7080,7080,7080,7080,530
20230718,124600,455472450,7100,7100,7100,7100,0
20230718,124500,455472450,7100,7080,7100,7080,24
20230718,124400,455302330,7080,7080,7080,7080,0
20230718,124300,455302330,7080,7080,7080,7080,0
20230718,124200,455302330,7080,7080,7080,7080,3
20230718,124100,455281090,7080,7100,7100,7080,2
20230718,124000,455266910,7080,7100,7100,7080,19
20230718,123900,455132190,7080,7080,7080,7080,163
20230718,123800,453978150,7100,7100,7100,7100,0
20230718,123700,453978150,7100,7100,7100,7100,0
20230718,123600,453978150,7100,7100,7100,7100,0
20230718,123500,453978150,7100,7100,7100,7100,21
20230718,123400,453829050,7070,7070,7100,7070,49
20230718,123300,453481570,7100,7100,7100,7070,27
20230718,123200,453290560,7070,7100,7100,7070,329
20230718,123100,450964130,7080,7100,7100,7080,6
20230718,123000,450921550,7100,7100,7100,7080,5
20230718,122900,450886070,7080,7100,7100,7080,73
20230718,122800,450368950,7100,7100,7100,7100,1
20230718,122700,450361850,7080,7080,7080,7080,0
20230718,122600,450361850,7080,7080,7100,7080,488
20230718,122500,446906430,7100,7100,7100,7100,0
20230718,122400,446906430,7100,7100,7100,7100,0
20230718,122300,446906430,7100,7100,7100,7100,0
20230718,122200,446906430,7100,7100,7100,7100,0
20230718,122100,446906430,7100,7080,7100,7080,3
20230718,122000,446885170,7080,7080,7080,7080,14
20230718,121900,446786050,7100,7100,7100,7100,0
20230718,121800,446786050,7100,7100,7100,7100,0
20230718,121700,446786050,7100,7100,7100,7100,0
20230718,121600,446786050,7100,7100,7100,7100,59
20230718,121500,446367150,7100,7100,7100,7100,0
20230718,121400,446367150,7100,7100,7100,7100,281
20230718,121300,444372050,7100,7040,7100,7040,332
20230718,121200,442028600,7030,7030,7030,7030,0
20230718,121100,442028600,7030,7030,7030,7030,99
20230718,121000,441332630,7030,7020,7030,7020,424
20230718,120900,438356140,7020,7020,7020,7020,0
20230718,120800,438356140,7020,7050,7050,7020,844
20230718,120700,432427290,7070,7070,7070,7070,0
20230718,120600,432427290,7070,7070,7070,7070,0
20230718,120500,432427290,7070,7030,7070,7030,687
20230718,120400,427597640,7070,7070,7070,7070,0
20230718,120300,427597640,7070,7040,7070,7030,1375
20230718,120200,417921940,7040,7040,7040,7040,0
20230718,120100,417921940,7040,7040,7040,7040,167
20230718,120000,416746260,7050,7050,7050,7050,0
20230718,115900,416746260,7050,7050,7050,7050,403
20230718,115800,413905110,7060,7060,7060,7060,50
20230718,115700,413552110,7060,7060,7060,7060,0
20230718,115600,413552110,7060,7060,7060,7060,0
20230718,115500,413552110,7060,7060,7060,7060,0
20230718,115400,413552110,7060,7060,7060,7060,0
20230718,115300,413552110,7060,7060,7060,7060,1697
20230718,115200,401571290,7090,7090,7090,7090,0
20230718,115100,401571290,7090,7090,7090,7090,2
20230718,115000,401557110,7090,7090,7090,7090,0
20230718,114900,401557110,7090,7090,7090,7090,0
20230718,114800,401557110,7090,7090,7090,7090,2
20230718,114700,401542930,7070,7070,7070,7070,0
20230718,114600,401542930,7070,7070,7070,7070,0
20230718,114500,401542930,7070,7070,7070,7070,0
20230718,114400,401542930,7070,7070,7070,7070,0
20230718,114300,401542930,7070,7070,7070,7070,200
20230718,114200,400128930,7060,7060,7060,7060,1
20230718,114100,400121870,7070,7070,7070,7070,0
20230718,114000,400121870,7070,7070,7070,7070,0
20230718,113900,400121870,7070,7070,7070,7070,0
20230718,113800,400121870,7070,7070,7070,7070,0
20230718,113700,400121870,7070,7070,7070,7070,18
20230718,113600,399994610,7060,7070,7070,7060,3934
20230718,113500,372185410,7100,7100,7100,7100,2
20230718,113400,372171210,7070,7070,7070,7070,1
20230718,113300,372164140,7070,7070,7070,7070,0
20230718,113200,372164140,7070,7070,7070,7070,9
20230718,113100,372100510,7100,7100,7100,7100,0
20230718,113000,372100510,7100,7100,7100,7100,0
20230718,112900,372100510,7100,7100,7100,7100,0
20230718,112800,372100510,7100,7070,7100,7070,2063
20230718,112700,357515040,7070,7070,7070,7070,27
20230718,112600,357324150,7070,7070,7070,7070,1
20230718,112500,357317080,7100,7100,7100,7100,0
20230718,112400,357317080,7100,7100,7100,7100,1
20230718,112300,357309980,7060,7060,7060,7060,0
20230718,112200,357309980,7060,7060,7060,7060,0
20230718,112100,357309980,7060,7060,7060,7060,107
20230718,112000,356554560,7060,7100,7100,7060,21
20230718,111900,356406090,7070,7070,7070,7070,0
20230718,111800,356406090,7070,7070,7070,7070,0
20230718,111700,356406090,7070,7070,7070,7070,0
20230718,111600,356406090,7070,7070,7070,7070,10
20230718,111500,356335390,7070,7070,7070,7070,0
20230718,111400,356335390,7070,7080,7080,7070,3000
20230718,111300,335125260,7070,7070,7070,7070,0
20230718,111200,335125260,7070,7070,7070,7070,0
20230718,111100,335125260,7070,7070,7070,7070,0
20230718,111000,335125260,7070,7070,7070,7070,0
20230718,110900,335125260,7070,7070,7070,7070,140
20230718,110800,334135460,7070,7070,7070,7070,1000
20230718,110700,327065460,7100,7100,7100,7100,0
20230718,110600,327065460,7100,7100,7100,7100,50
20230718,110500,326710460,7100,7100,7100,7100,11
20230718,110400,326632360,7070,7070,7070,7070,0
20230718,110300,326632360,7070,7070,7080,7070,113
20230718,110200,325833430,7070,7070,7070,7070,0
20230718,110100,325833430,7070,7070,7070,7070,0
20230718,110000,325833430,7070,7070,7070,7070,453
20230718,105900,322630720,7070,7070,7070,7070,0
20230718,105800,322630720,7070,7070,7070,7070,10
20230718,105700,322560020,7080,7080,7080,7080,62
20230718,105600,322121060,7080,7080,7080,7080,0
20230718,105500,322121060,7080,7080,7080,7080,138
20230718,105400,321144020,7080,7080,7080,7080,0
20230718,105300,321144020,7080,7080,7080,7080,2
20230718,105200,321129860,7070,7070,7070,7070,260
20230718,105100,319291660,7070,7070,7070,7070,188
20230718,105000,317962500,7070,7070,7070,7070,162
20230718,104900,316817160,7060,7060,7060,7060,0
20230718,104800,316817160,7060,7070,7070,7060,144
20230718,104700,315800020,7100,7100,7100,7100,0
20230718,104600,315800020,7100,7100,7100,7100,0
20230718,104500,315800020,7100,7060,7120,7060,520
20230718,104400,312112300,7120,7070,7120,7060,1409
20230718,104300,302152140,7080,7110,7120,7080,1484
20230718,104200,291645050,7080,7080,7080,7080,0
20230718,104100,291645050,7080,7080,7080,7080,0
20230718,104000,291645050,7080,7080,7080,7080,0
20230718,103900,291645050,7080,7080,7080,7080,0
20230718,103800,291645050,7080,7080,7080,7080,0
20230718,103700,291645050,7080,7080,7080,7080,0
20230718,103600,291645050,7080,7080,7080,7080,0
20230718,103500,291645050,7080,7080,7080,7080,100
20230718,103400,290937050,7080,7080,7080,7080,0
20230718,103300,290937050,7080,7080,7080,7080,0
20230718,103200,290937050,7080,7080,7080,7080,0
20230718,103100,290937050,7080,7080,7080,7080,0
20230718,103000,290937050,7080,7080,7080,7080,1
20230718,102900,290929970,7090,7090,7090,7090,170
20230718,102800,289724670,7080,7080,7080,7080,0
20230718,102700,289724670,7080,7100,7130,7080,80
20230718,102600,289158180,7130,7130,7130,7130,1
20230718,102500,289151050,7080,7100,7100,7080,943
20230718,102400,282460210,7120,7120,7120,7120,0
20230718,102300,282460210,7120,7120,7120,7120,58
20230718,102200,282047250,7120,7120,7140,7120,1444
20230718,102100,271765930,7120,7120,7120,7120,0
20230718,102000,271765930,7120,7100,7120,7100,390
20230718,101900,268996890,7100,7100,7100,7100,60
20230718,101800,268570890,7100,7100,7100,7100,0
20230718,101700,268570890,7100,7100,7100,7100,0
20230718,101600,268570890,7100,7100,7100,7100,1
20230718,101500,268563790,7120,7120,7120,7120,0
20230718,101400,268563790,7120,7120,7120,7120,1
20230718,101300,268556670,7100,7100,7100,7100,902
20230718,101200,262152470,7100,7100,7100,7100,1
20230718,101100,262145370,7120,7120,7120,7120,0
20230718,101000,262145370,7120,7120,7120,7120,50
20230718,100900,261789370,7120,7120,7120,7120,52
20230718,100800,261419130,7090,7100,7100,7090,300
20230718,100700,259291570,7120,7120,7120,7120,0
20230718,100600,259291570,7120,7120,7120,7120,1
20230718,100500,259284450,7090,7090,7090,7090,1
20230718,100400,259277360,7120,7090,7120,7090,3
20230718,100300,259256040,7130,7130,7130,7130,0
20230718,100200,259256040,7130,7090,7130,7090,5
20230718,100100,259220430,7130,7130,7130,7130,1006
20230718,100000,252047650,7130,7130,7130,7130,9
20230718,095900,251983480,7130,7130,7130,7130,0
20230718,095800,251983480,7130,7130,7130,7130,14
20230718,095700,251883660,7140,7130,7140,7070,5
20230718,095600,251848050,7070,7090,7090,7060,2259
20230718,095500,235873450,7090,7090,7090,7090,1
20230718,095400,235866360,7100,7100,7100,7100,2000
20230718,095300,221666360,7090,7090,7090,7090,814
20230718,095200,215895100,7080,7090,7090,7080,154
20230718,095100,214804560,7090,7090,7090,7090,0
20230718,095000,214804560,7090,7100,7100,7090,1254
20230718,094900,205911940,7100,7110,7110,7100,36
20230718,094800,205656260,7100,7100,7100,7100,1
20230718,094700,205649160,7140,7140,7140,7140,1
20230718,094600,205642020,7100,7100,7100,7100,0
20230718,094500,205642020,7100,7100,7100,7100,100
20230718,094400,204932020,7150,7100,7150,7090,837
20230718,094300,198989580,7100,7090,7100,7090,42
20230718,094200,198691390,7100,7120,7120,7080,338
20230718,094100,196291610,7150,7120,7150,7100,739
20230718,094000,191029860,7170,7130,7170,7120,18
20230718,093900,190901420,7130,7140,7170,7120,2001
20230718,093800,176633810,7140,7160,7170,7140,55
20230718,093700,176240010,7130,7150,7160,7130,2825
20230718,093600,156069710,7150,7130,7160,7120,465
20230718,093500,152753780,7140,7160,7160,7140,522
20230718,093400,149026680,7160,7160,7170,7150,854
20230718,093300,142913260,7170,7170,7170,7170,1016
20230718,093200,135628540,7170,7180,7180,7160,200
20230718,093100,134193660,7200,7180,7200,7180,921
20230718,093000,127580680,7180,7170,7180,7170,21
20230718,092900,127430000,7180,7180,7180,7180,680
20230718,092800,122547600,7180,7190,7220,7180,1817
20230718,092700,109440160,7200,7180,7200,7180,839
20230718,092600,103413740,7180,7160,7180,7160,25
20230718,092500,103234540,7160,7180,7180,7160,1003
20230718,092400,96033220,7180,7180,7180,7180,23
20230718,092300,95868080,7180,7180,7180,7180,110
20230718,092200,95078280,7180,7180,7190,7180,153
20230718,092100,93979730,7180,7130,7180,7130,7395
20230718,092000,40979030,7120,7120,7120,7120,485
20230718,091900,37525830,7120,7120,7120,7100,501
20230718,091800,33958910,7120,7110,7120,7110,168
20230718,091700,32763180,7100,7070,7100,7060,342
20230718,091600,30342240,7080,7080,7080,7080,84
20230718,091500,29747520,7080,7070,7080,7060,804
20230718,091400,24065910,7080,7070,7080,7070,274
20230718,091300,22128620,7070,7070,7070,7070,160
20230718,091200,20997420,7080,7080,7080,7080,234
20230718,091100,19340700,7100,7100,7100,7100,514
20230718,091000,15691300,7080,7080,7080,7080,20
20230718,090900,15549700,7100,7100,7100,7100,0
20230718,090800,15549700,7100,7100,7100,7100,0
20230718,090700,15549700,7100,7100,7100,7100,1000
20230718,090600,8449700,7100,7100,7100,7100,0
20230718,090500,8449700,7100,7100,7100,7100,0
20230718,090400,8449700,7100,7100,7100,7100,0
20230718,090300,8449700,7100,7100,7100,7100,1000
20230718,090200,1349700,7100,7100,7100,7100,7
20230718,090100,1300000,7100,7110,7110,7100,132
20230718,090000,362610,7110,7110,7110,7110,51