KissMeData/081000/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,194400,522755280,18950,18950,18950,18950,357
20230718,194300,522755280,18950,18950,18950,18950,0
20230718,194200,522755280,18950,18950,18950,18950,0
20230718,194100,522755280,18950,18950,18950,18950,0
20230718,194000,522755280,18950,18950,18950,18950,0
20230718,193900,522755280,18950,18950,18950,18950,0
20230718,193800,522755280,18950,18950,18950,18950,0
20230718,193700,522755280,18950,18950,18950,18950,0
20230718,193600,522755280,18950,18950,18950,18950,0
20230718,193500,522755280,18950,18950,18950,18950,0
20230718,193400,522755280,18950,18950,18950,18950,0
20230718,193300,522755280,18950,18950,18950,18950,0
20230718,193200,522755280,18950,18950,18950,18950,0
20230718,193100,522755280,18950,18950,18950,18950,0
20230718,193000,522755280,18950,18950,18950,18950,0
20230718,192900,522755280,18950,18950,18950,18950,0
20230718,192800,522755280,18950,18950,18950,18950,0
20230718,192700,522755280,18950,18950,18950,18950,0
20230718,192600,522755280,18950,18950,18950,18950,0
20230718,192500,522755280,18950,18950,18950,18950,0
20230718,192400,522755280,18950,18950,18950,18950,0
20230718,192300,522755280,18950,18950,18950,18950,0
20230718,192200,522755280,18950,18950,18950,18950,0
20230718,192100,522755280,18950,18950,18950,18950,0
20230718,192000,522755280,18950,18950,18950,18950,0
20230718,191900,522755280,18950,18950,18950,18950,0
20230718,191800,522755280,18950,18950,18950,18950,0
20230718,191700,522755280,18950,18950,18950,18950,0
20230718,191600,522755280,18950,18950,18950,18950,0
20230718,191500,522755280,18950,18950,18950,18950,0
20230718,191400,522755280,18950,18950,18950,18950,357
20230718,191300,522755280,18950,18950,18950,18950,0
20230718,191200,522755280,18950,18950,18950,18950,0
20230718,191100,522755280,18950,18950,18950,18950,0
20230718,191000,522755280,18950,18950,18950,18950,0
20230718,190900,522755280,18950,18950,18950,18950,0
20230718,190800,522755280,18950,18950,18950,18950,0
20230718,190700,522755280,18950,18950,18950,18950,0
20230718,190600,522755280,18950,18950,18950,18950,0
20230718,190500,522755280,18950,18950,18950,18950,0
20230718,190400,522755280,18950,18950,18950,18950,0
20230718,190300,522755280,18950,18950,18950,18950,0
20230718,190200,522755280,18950,18950,18950,18950,0
20230718,190100,522755280,18950,18950,18950,18950,0
20230718,190000,522755280,18950,18950,18950,18950,0
20230718,185900,522755280,18950,18950,18950,18950,0
20230718,185800,522755280,18950,18950,18950,18950,0
20230718,185700,522755280,18950,18950,18950,18950,0
20230718,185600,522755280,18950,18950,18950,18950,0
20230718,185500,522755280,18950,18950,18950,18950,0
20230718,185400,522755280,18950,18950,18950,18950,0
20230718,185300,522755280,18950,18950,18950,18950,0
20230718,185200,522755280,18950,18950,18950,18950,0
20230718,185100,522755280,18950,18950,18950,18950,0
20230718,185000,522755280,18950,18950,18950,18950,0
20230718,184900,522755280,18950,18950,18950,18950,0
20230718,184800,522755280,18950,18950,18950,18950,0
20230718,184700,522755280,18950,18950,18950,18950,0
20230718,184600,522755280,18950,18950,18950,18950,0
20230718,184500,522755280,18950,18950,18950,18950,0
20230718,184400,522755280,18950,18950,18950,18950,357
20230718,184300,522755280,18950,18950,18950,18950,0
20230718,184200,522755280,18950,18950,18950,18950,0
20230718,184100,522755280,18950,18950,18950,18950,0
20230718,184000,522755280,18950,18950,18950,18950,0
20230718,183900,522755280,18950,18950,18950,18950,0
20230718,183800,522755280,18950,18950,18950,18950,0
20230718,183700,522755280,18950,18950,18950,18950,0
20230718,183600,522755280,18950,18950,18950,18950,0
20230718,183500,522755280,18950,18950,18950,18950,0
20230718,183400,522755280,18950,18950,18950,18950,0
20230718,183300,522755280,18950,18950,18950,18950,0
20230718,183200,522755280,18950,18950,18950,18950,0
20230718,183100,522755280,18950,18950,18950,18950,0
20230718,183000,522755280,18950,18950,18950,18950,0
20230718,182900,522755280,18950,18950,18950,18950,0
20230718,182800,522755280,18950,18950,18950,18950,0
20230718,182700,522755280,18950,18950,18950,18950,0
20230718,182600,522755280,18950,18950,18950,18950,0
20230718,182500,522755280,18950,18950,18950,18950,0
20230718,182400,522755280,18950,18950,18950,18950,0
20230718,182300,522755280,18950,18950,18950,18950,0
20230718,182200,522755280,18950,18950,18950,18950,0
20230718,182100,522755280,18950,18950,18950,18950,0
20230718,182000,522755280,18950,18950,18950,18950,0
20230718,181900,522755280,18950,18950,18950,18950,0
20230718,181800,522755280,18950,18950,18950,18950,0
20230718,181700,522755280,18950,18950,18950,18950,0
20230718,181600,522755280,18950,18950,18950,18950,0
20230718,181500,522755280,18950,18950,18950,18950,0
20230718,181400,522755280,18950,18950,18950,18950,357
20230718,181300,522755280,18950,18950,18950,18950,0
20230718,181200,522755280,18950,18950,18950,18950,0
20230718,181100,522755280,18950,18950,18950,18950,0
20230718,181000,522755280,18950,18950,18950,18950,0
20230718,180900,522755280,18950,18950,18950,18950,0
20230718,180800,522755280,18950,18950,18950,18950,0
20230718,180700,522755280,18950,18950,18950,18950,0
20230718,180600,522755280,18950,18950,18950,18950,0
20230718,180500,522755280,18950,18950,18950,18950,0
20230718,180400,522755280,18950,18950,18950,18950,0
20230718,180300,522755280,18950,18950,18950,18950,0
20230718,180200,522755280,18950,18950,18950,18950,0
20230718,180100,522755280,18950,18950,18950,18950,0
20230718,180000,522755280,18950,18950,18950,18950,0
20230718,175900,522755280,18950,18950,18950,18950,0
20230718,175800,522755280,18950,18950,18950,18950,0
20230718,175700,522755280,18950,18950,18950,18950,0
20230718,175600,522755280,18950,18950,18950,18950,0
20230718,175500,522755280,18950,18950,18950,18950,0
20230718,175400,522755280,18950,18950,18950,18950,0
20230718,175300,522755280,18950,18950,18950,18950,0
20230718,175200,522755280,18950,18950,18950,18950,0
20230718,175100,522755280,18950,18950,18950,18950,0
20230718,175000,522755280,18950,18950,18950,18950,0
20230718,174900,522755280,18950,18950,18950,18950,0
20230718,174800,522755280,18950,18950,18950,18950,0
20230718,174700,522755280,18950,18950,18950,18950,0
20230718,174600,522755280,18950,18950,18950,18950,0
20230718,174500,522755280,18950,18950,18950,18950,0
20230718,174400,522755280,18950,18950,18950,18950,357
20230718,174300,522755280,18950,18950,18950,18950,0
20230718,174200,522755280,18950,18950,18950,18950,0
20230718,174100,522755280,18950,18950,18950,18950,0
20230718,174000,522755280,18950,18950,18950,18950,0
20230718,173900,522755280,18950,18950,18950,18950,0
20230718,173800,522755280,18950,18950,18950,18950,0
20230718,173700,522755280,18950,18950,18950,18950,0
20230718,173600,522755280,18950,18950,18950,18950,0
20230718,173500,522755280,18950,18950,18950,18950,0
20230718,173400,522755280,18950,18950,18950,18950,0
20230718,173300,522755280,18950,18950,18950,18950,0
20230718,173200,522755280,18950,18950,18950,18950,0
20230718,173100,522755280,18950,18950,18950,18950,0
20230718,173000,522755280,18950,18950,18950,18950,0
20230718,172900,522755280,18950,18950,18950,18950,0
20230718,172800,522755280,18950,18950,18950,18950,0
20230718,172700,522755280,18950,18950,18950,18950,0
20230718,172600,522755280,18950,18950,18950,18950,0
20230718,172500,522755280,18950,18950,18950,18950,0
20230718,172400,522755280,18950,18950,18950,18950,0
20230718,172300,522755280,18950,18950,18950,18950,0
20230718,172200,522755280,18950,18950,18950,18950,0
20230718,172100,522755280,18950,18950,18950,18950,0
20230718,172000,522755280,18950,18950,18950,18950,0
20230718,171900,522755280,18950,18950,18950,18950,0
20230718,171800,522755280,18950,18950,18950,18950,0
20230718,171700,522755280,18950,18950,18950,18950,0
20230718,171600,522755280,18950,18950,18950,18950,0
20230718,171500,522755280,18950,18950,18950,18950,0
20230718,171400,522755280,18950,18950,18950,18950,357
20230718,171300,522755280,18950,18950,18950,18950,0
20230718,171200,522755280,18950,18950,18950,18950,0
20230718,171100,522755280,18950,18950,18950,18950,0
20230718,171000,522755280,18950,18950,18950,18950,0
20230718,170900,522755280,18950,18950,18950,18950,0
20230718,170800,522755280,18950,18950,18950,18950,0
20230718,170700,522755280,18950,18950,18950,18950,0
20230718,170600,522755280,18950,18950,18950,18950,0
20230718,170500,522755280,18950,18950,18950,18950,0
20230718,170400,522755280,18950,18950,18950,18950,0
20230718,170300,522755280,18950,18950,18950,18950,0
20230718,170200,522755280,18950,18950,18950,18950,0
20230718,170100,522755280,18950,18950,18950,18950,0
20230718,170000,522755280,18950,18950,18950,18950,0
20230718,165900,522755280,18950,18950,18950,18950,0
20230718,165800,522755280,18950,18950,18950,18950,0
20230718,165700,522755280,18950,18950,18950,18950,0
20230718,165600,522755280,18950,18950,18950,18950,0
20230718,165500,522755280,18950,18950,18950,18950,0
20230718,165400,522755280,18950,18950,18950,18950,0
20230718,165300,522755280,18950,18950,18950,18950,0
20230718,165200,522755280,18950,18950,18950,18950,0
20230718,165100,522755280,18950,18950,18950,18950,0
20230718,165000,522755280,18950,18950,18950,18950,0
20230718,164900,522755280,18950,18950,18950,18950,0
20230718,164800,522755280,18950,18950,18950,18950,0
20230718,164700,522755280,18950,18950,18950,18950,0
20230718,164600,522755280,18950,18950,18950,18950,0
20230718,164500,522755280,18950,18950,18950,18950,0
20230718,164400,522755280,18950,18950,18950,18950,357
20230718,164300,522755280,18950,18950,18950,18950,0
20230718,164200,522755280,18950,18950,18950,18950,0
20230718,164100,522755280,18950,18950,18950,18950,0
20230718,164000,522755280,18950,18950,18950,18950,0
20230718,163900,522755280,18950,18950,18950,18950,0
20230718,163800,522755280,18950,18950,18950,18950,0
20230718,163700,522755280,18950,18950,18950,18950,0
20230718,163600,522755280,18950,18950,18950,18950,0
20230718,163500,522755280,18950,18950,18950,18950,0
20230718,163400,522755280,18950,18950,18950,18950,0
20230718,163300,522755280,18950,18950,18950,18950,0
20230718,163200,522755280,18950,18950,18950,18950,0
20230718,163100,522755280,18950,18950,18950,18950,0
20230718,163000,522755280,18950,18950,18950,18950,0
20230718,162900,522755280,18950,18950,18950,18950,0
20230718,162800,522755280,18950,18950,18950,18950,0
20230718,162700,522755280,18950,18950,18950,18950,0
20230718,162600,522755280,18950,18950,18950,18950,0
20230718,162500,522755280,18950,18950,18950,18950,0
20230718,162400,522755280,18950,18950,18950,18950,0
20230718,162300,522755280,18950,18950,18950,18950,0
20230718,162200,522755280,18950,18950,18950,18950,0
20230718,162100,522755280,18950,18950,18950,18950,0
20230718,162000,522755280,18950,18950,18950,18950,0
20230718,161900,522755280,18950,18950,18950,18950,0
20230718,161800,522755280,18950,18950,18950,18950,0
20230718,161700,522755280,18950,18950,18950,18950,0
20230718,161600,522755280,18950,18950,18950,18950,0
20230718,161500,522755280,18950,18950,18950,18950,0
20230718,161400,522755280,18950,18950,18950,18950,357
20230718,161300,522755280,18950,18950,18950,18950,0
20230718,161200,522755280,18950,18950,18950,18950,0
20230718,161100,522755280,18950,18950,18950,18950,0
20230718,161000,522755280,18950,18950,18950,18950,0
20230718,160900,522755280,18950,18950,18950,18950,0
20230718,160800,522755280,18950,18950,18950,18950,0
20230718,160700,522755280,18950,18950,18950,18950,0
20230718,160600,522755280,18950,18950,18950,18950,0
20230718,160500,522755280,18950,18950,18950,18950,0
20230718,160400,522755280,18950,18950,18950,18950,0
20230718,160300,522755280,18950,18950,18950,18950,0
20230718,160200,522755280,18950,18950,18950,18950,0
20230718,160100,522755280,18950,18950,18950,18950,0
20230718,160000,522755280,18950,18950,18950,18950,0
20230718,155900,522755280,18950,18950,18950,18950,0
20230718,155800,522755280,18950,18950,18950,18950,0
20230718,155700,522755280,18950,18950,18950,18950,0
20230718,155600,522755280,18950,18950,18950,18950,0
20230718,155500,522755280,18950,18950,18950,18950,0
20230718,155400,522755280,18950,18950,18950,18950,0
20230718,155300,522755280,18950,18950,18950,18950,0
20230718,155200,522755280,18950,18950,18950,18950,0
20230718,155100,522755280,18950,18950,18950,18950,0
20230718,155000,522755280,18950,18950,18950,18950,0
20230718,154900,522755280,18950,18950,18950,18950,0
20230718,154800,522755280,18950,18950,18950,18950,0
20230718,154700,522755280,18950,18950,18950,18950,0
20230718,154600,522755280,18950,18950,18950,18950,0
20230718,154500,522755280,18950,18950,18950,18950,0
20230718,154400,522755280,18950,18950,18950,18950,357
20230718,154300,522755280,18950,18950,18950,18950,0
20230718,154200,522755280,18950,18950,18950,18950,0
20230718,154100,522755280,18950,18950,18950,18950,0
20230718,154000,522755280,18950,18950,18950,18950,0
20230718,153900,522755280,18950,18950,18950,18950,0
20230718,153800,522755280,18950,18950,18950,18950,0
20230718,153700,522755280,18950,18950,18950,18950,0
20230718,153600,522755280,18950,18950,18950,18950,0
20230718,153500,522755280,18950,18950,18950,18950,0
20230718,153400,522755280,18950,18950,18950,18950,0
20230718,153300,522755280,18950,18950,18950,18950,0
20230718,153200,522755280,18950,18950,18950,18950,0
20230718,153100,522755280,18950,18950,18950,18950,0
20230718,153000,522755280,18950,18950,18950,18950,357
20230718,152900,515990130,18960,18960,18960,18960,0
20230718,152800,515990130,18960,18960,18960,18960,0
20230718,152700,515990130,18960,18960,18960,18960,0
20230718,152600,515990130,18960,18960,18960,18960,0
20230718,152500,515990130,18960,18960,18960,18960,0
20230718,152400,515990130,18960,18960,18960,18960,0
20230718,152300,515990130,18960,18960,18960,18960,0
20230718,152200,515990130,18960,18960,18960,18960,0
20230718,152100,515990130,18960,18960,18960,18960,0
20230718,152000,515990130,18960,18960,18960,18960,0
20230718,151900,515990130,18960,18960,18960,18960,6
20230718,151800,515876370,18950,18950,18950,18950,8
20230718,151700,515724770,18960,18950,18960,18950,76
20230718,151600,514283870,18960,18960,18960,18950,12
20230718,151500,514056400,18950,18960,18960,18950,12
20230718,151400,513828890,18950,18960,18960,18950,16
20230718,151300,513525590,18960,18960,18960,18960,1
20230718,151200,513506630,18960,18950,18960,18950,25
20230718,151100,513032680,18960,18960,18960,18960,43
20230718,151000,512217400,18950,18950,18950,18950,1
20230718,150900,512198450,18960,18960,18960,18960,8
20230718,150800,512046770,18960,18960,18960,18950,42
20230718,150700,511250740,18960,18960,18960,18960,53
20230718,150600,510245860,18960,18960,18960,18960,2
20230718,150500,510207940,18950,18950,18950,18950,5
20230718,150400,510113190,18960,18960,18960,18960,55
20230718,150300,509070390,18950,18950,18950,18950,0
20230718,150200,509070390,18950,18950,18950,18950,0
20230718,150100,509070390,18950,18950,18950,18950,131
20230718,150000,506587940,18940,18940,18940,18940,0
20230718,145900,506587940,18940,18940,18940,18940,0
20230718,145800,506587940,18940,18940,18940,18940,0
20230718,145700,506587940,18940,18940,18940,18940,0
20230718,145600,506587940,18940,18940,18940,18940,4
20230718,145500,506512180,18950,18930,18950,18930,55
20230718,145400,505470870,18940,18940,18940,18940,1
20230718,145300,505451930,18940,18940,18940,18940,10
20230718,145200,505262530,18940,18940,18940,18940,1
20230718,145100,505243590,18940,18940,18940,18940,89
20230718,145000,503557930,18940,18930,18940,18930,68
20230718,144900,502270590,18930,18930,18930,18930,20
20230718,144800,501891990,18930,18930,18930,18930,20
20230718,144700,501513390,18940,18940,18940,18940,1
20230718,144600,501494450,18940,18940,18940,18940,1
20230718,144500,501475510,18940,18930,18940,18930,107
20230718,144400,499449450,18940,18940,18940,18940,76
20230718,144300,498010010,18940,18940,18940,18940,1
20230718,144200,497991070,18940,18940,18940,18940,4
20230718,144100,497915310,18940,18940,18940,18940,57
20230718,144000,496835730,18940,18940,18940,18930,75
20230718,143900,495415570,18930,18930,18930,18930,5
20230718,143800,495320920,18930,18930,18930,18930,0
20230718,143700,495320920,18930,18930,18930,18930,0
20230718,143600,495320920,18930,18930,18930,18930,0
20230718,143500,495320920,18930,18930,18930,18930,0
20230718,143400,495320920,18930,18930,18930,18930,29
20230718,143300,494771950,18920,18920,18920,18920,51
20230718,143200,493807030,18920,18920,18920,18920,15
20230718,143100,493523230,18910,18910,18910,18910,55
20230718,143000,492483180,18910,18910,18910,18910,0
20230718,142900,492483180,18910,18910,18910,18910,1
20230718,142800,492464270,18900,18900,18900,18900,0
20230718,142700,492464270,18900,18900,18900,18900,15
20230718,142600,492180770,18910,18900,18910,18900,106
20230718,142500,490177310,18910,18910,18910,18910,0
20230718,142400,490177310,18910,18910,18910,18910,0
20230718,142300,490177310,18910,18910,18910,18910,0
20230718,142200,490177310,18910,18910,18910,18910,0
20230718,142100,490177310,18910,18910,18910,18910,1
20230718,142000,490158400,18890,18890,18890,18890,0
20230718,141900,490158400,18890,18890,18890,18890,0
20230718,141800,490158400,18890,18890,18890,18890,10
20230718,141700,489969500,18910,18900,18910,18890,4
20230718,141600,489893910,18900,18900,18910,18900,7
20230718,141500,489761600,18900,18900,18900,18900,5
20230718,141400,489667100,18900,18900,18900,18900,8
20230718,141300,489515900,18900,18900,18900,18900,0
20230718,141200,489515900,18900,18900,18900,18900,1
20230718,141100,489497000,18900,18900,18900,18900,0
20230718,141000,489497000,18900,18900,18900,18900,0
20230718,140900,489497000,18900,18900,18900,18900,23
20230718,140800,489062300,18900,18900,18900,18900,50
20230718,140700,488117300,18900,18900,18900,18900,5
20230718,140600,488022800,18910,18910,18910,18910,0
20230718,140500,488022800,18910,18910,18910,18910,0
20230718,140400,488022800,18910,18910,18910,18910,0
20230718,140300,488022800,18910,18910,18910,18910,0
20230718,140200,488022800,18910,18910,18910,18910,13
20230718,140100,487776970,18930,18930,18930,18930,1
20230718,140000,487758040,18930,18930,18930,18930,0
20230718,135900,487758040,18930,18930,18930,18930,0
20230718,135800,487758040,18930,18930,18930,18930,0
20230718,135700,487758040,18930,18930,18930,18930,8
20230718,135600,487606600,18910,18910,18910,18910,0
20230718,135500,487606600,18910,18920,18920,18910,5
20230718,135400,487512010,18900,18900,18900,18900,169
20230718,135300,484317910,18890,18900,18900,18890,3
20230718,135200,484261220,18890,18890,18890,18890,2
20230718,135100,484223440,18900,18900,18900,18900,3
20230718,135000,484166740,18900,18900,18900,18900,1
20230718,134900,484147840,18900,18880,18900,18870,332
20230718,134800,477882230,18880,18880,18880,18880,14
20230718,134700,477617910,18880,18880,18880,18880,0
20230718,134600,477617910,18880,18880,18880,18880,4
20230718,134500,477542390,18880,18880,18880,18880,1
20230718,134400,477523510,18870,18890,18890,18870,3
20230718,134300,477466870,18880,18870,18890,18870,52
20230718,134200,476485580,18880,18880,18880,18880,2
20230718,134100,476447820,18880,18880,18880,18880,10
20230718,134000,476259020,18890,18890,18890,18890,0
20230718,133900,476259020,18890,18890,18890,18890,0
20230718,133800,476259020,18890,18890,18890,18890,30
20230718,133700,475692320,18900,18900,18900,18900,13
20230718,133600,475446620,18900,18870,18900,18870,310
20230718,133500,469594260,18900,18900,18900,18900,0
20230718,133400,469594260,18900,18900,18900,18900,2
20230718,133300,469556460,18900,18900,18900,18900,2
20230718,133200,469518660,18900,18900,18900,18900,0
20230718,133100,469518660,18900,18890,18910,18870,126
20230718,133000,467140150,18900,18900,18910,18900,54
20230718,132900,466119520,18920,18920,18920,18920,0
20230718,132800,466119520,18920,18920,18920,18920,0
20230718,132700,466119520,18920,18910,18920,18910,21
20230718,132600,465722400,18910,18910,18910,18910,1
20230718,132500,465703490,18910,18900,18910,18890,214
20230718,132400,461660870,18920,18910,18920,18900,14
20230718,132300,461396240,18920,18920,18920,18920,0
20230718,132200,461396240,18920,18920,18920,18920,0
20230718,132100,461396240,18920,18920,18920,18920,0
20230718,132000,461396240,18920,18920,18920,18920,0
20230718,131900,461396240,18920,18920,18920,18920,11
20230718,131800,461188120,18920,18930,18930,18920,11
20230718,131700,460979990,18930,18930,18930,18930,1
20230718,131600,460961060,18920,18920,18920,18920,5
20230718,131500,460866460,18920,18920,18920,18920,10
20230718,131400,460677260,18930,18930,18930,18930,2
20230718,131300,460639400,18930,18900,18930,18900,7
20230718,131200,460507070,18930,18930,18930,18930,2
20230718,131100,460469210,18930,18910,18930,18910,3
20230718,131000,460412440,18930,18930,18930,18930,1
20230718,130900,460393510,18940,18900,18940,18900,327
20230718,130800,454206530,18900,18900,18900,18900,5
20230718,130700,454112030,18900,18890,18910,18890,148
20230718,130600,451316130,18900,18900,18900,18900,0
20230718,130500,451316130,18900,18900,18900,18900,3
20230718,130400,451259430,18900,18900,18900,18900,25
20230718,130300,450786930,18930,18920,18940,18910,81
20230718,130200,449253630,18940,18930,18940,18930,55
20230718,130100,448212430,18930,18930,18930,18930,0
20230718,130000,448212430,18930,18930,18930,18930,0
20230718,125900,448212430,18930,18930,18930,18930,0
20230718,125800,448212430,18930,18930,18930,18930,14
20230718,125700,447947410,18930,18930,18930,18930,5
20230718,125600,447852760,18930,18930,18930,18930,0
20230718,125500,447852760,18930,18930,18930,18930,5
20230718,125400,447758110,18910,18910,18910,18910,12
20230718,125300,447531190,18910,18910,18910,18890,256
20230718,125200,442695050,18910,18910,18910,18910,29
20230718,125100,442146660,18910,18910,18910,18910,1
20230718,125000,442127750,18910,18910,18910,18910,0
20230718,124900,442127750,18910,18910,18910,18910,10
20230718,124800,441938650,18900,18900,18900,18900,6
20230718,124700,441825250,18900,18900,18910,18890,886
20230718,124600,425081730,18910,18910,18910,18910,466
20230718,124500,416269670,18920,18920,18920,18920,0
20230718,124400,416269670,18920,18920,18920,18920,2
20230718,124300,416231830,18920,18930,18930,18920,425
20230718,124200,408190820,18930,18930,18930,18930,1
20230718,124100,408171890,18930,18930,18930,18930,1
20230718,124000,408152960,18940,18920,18940,18920,126
20230718,123900,405768900,18930,18950,18960,18930,1764
20230718,123800,372350730,18950,18950,18950,18950,0
20230718,123700,372350730,18950,18950,18950,18950,10
20230718,123600,372161230,18950,18950,18950,18950,3
20230718,123500,372104380,18960,18960,18960,18960,19
20230718,123400,371744140,18960,18960,18960,18960,0
20230718,123300,371744140,18960,18960,18960,18960,0
20230718,123200,371744140,18960,18990,18990,18960,11
20230718,123100,371535280,18990,18990,18990,18990,0
20230718,123000,371535280,18990,18990,18990,18990,20
20230718,122900,371155480,18990,18990,18990,18990,10
20230718,122800,370965580,18990,18990,18990,18990,1
20230718,122700,370946590,18990,18990,18990,18990,1
20230718,122600,370927600,18990,18990,18990,18990,0
20230718,122500,370927600,18990,18990,18990,18990,10
20230718,122400,370737700,18990,18990,18990,18990,1
20230718,122300,370718710,18950,18950,18950,18950,0
20230718,122200,370718710,18950,18960,18960,18950,100
20230718,122100,368823080,18960,18960,18960,18960,0
20230718,122000,368823080,18960,18960,18960,18960,0
20230718,121900,368823080,18960,18960,18960,18960,0
20230718,121800,368823080,18960,18960,18960,18960,0
20230718,121700,368823080,18960,18960,18960,18960,0
20230718,121600,368823080,18960,18960,18960,18960,20
20230718,121500,368443880,18950,18980,18980,18950,151
20230718,121400,365582150,19010,19010,19010,19010,0
20230718,121300,365582150,19010,19010,19010,19010,51
20230718,121200,364612640,19010,18950,19010,18950,290
20230718,121100,359111290,18960,18960,18960,18960,231
20230718,121000,354731530,18970,18970,18970,18970,113
20230718,120900,352587920,18970,18970,18970,18970,0
20230718,120800,352587920,18970,18970,18970,18970,0
20230718,120700,352587920,18970,18970,18970,18970,0
20230718,120600,352587920,18970,18970,18970,18970,2
20230718,120500,352549980,18970,18970,18970,18970,0
20230718,120400,352549980,18970,18970,18970,18970,0
20230718,120300,352549980,18970,18970,18970,18970,2
20230718,120200,352512040,18960,18960,18960,18960,0
20230718,120100,352512040,18960,18960,18960,18960,0
20230718,120000,352512040,18960,18960,18960,18960,4
20230718,115900,352436200,18960,18960,18960,18960,0
20230718,115800,352436200,18960,18960,18960,18960,0
20230718,115700,352436200,18960,18960,18960,18960,0
20230718,115600,352436200,18960,18960,18960,18960,0
20230718,115500,352436200,18960,18960,18960,18960,1
20230718,115400,352417240,19020,19020,19020,19020,0
20230718,115300,352417240,19020,19020,19020,19020,0
20230718,115200,352417240,19020,19020,19020,19020,0
20230718,115100,352417240,19020,19020,19020,19020,0
20230718,115000,352417240,19020,19000,19020,18960,316
20230718,114900,346421640,19030,19030,19030,19030,0
20230718,114800,346421640,19030,19030,19030,19030,2
20230718,114700,346383580,19030,19030,19030,19030,0
20230718,114600,346383580,19030,18990,19030,18960,143
20230718,114500,343667410,19010,19010,19010,19010,0
20230718,114400,343667410,19010,19010,19010,19010,0
20230718,114300,343667410,19010,19010,19010,19010,0
20230718,114200,343667410,19010,19010,19010,19010,0
20230718,114100,343667410,19010,18990,19010,18990,91
20230718,114000,341939140,18990,18990,18990,18990,0
20230718,113900,341939140,18990,18990,18990,18990,0
20230718,113800,341939140,18990,18990,18990,18990,0
20230718,113700,341939140,18990,18990,18990,18990,2
20230718,113600,341901160,18960,18980,18980,18960,199
20230718,113500,338127680,18990,19000,19000,18990,314
20230718,113400,332164810,19010,19010,19010,19010,10
20230718,113300,331974710,19010,19010,19010,19010,7
20230718,113200,331841640,19010,19010,19010,19010,2
20230718,113100,331803620,19000,19000,19000,19000,1
20230718,113000,331784620,19000,19020,19030,19000,143
20230718,112900,329066580,19020,19030,19030,19020,149
20230718,112800,326231190,19030,19030,19030,19030,25
20230718,112700,325755440,19040,19050,19050,19040,2
20230718,112600,325717350,19050,19080,19080,19050,14
20230718,112500,325450320,19030,19030,19030,19030,0
20230718,112400,325450320,19030,19030,19030,19030,663
20230718,112300,312833430,19010,19010,19010,19010,0
20230718,112200,312833430,19010,19010,19010,19010,0
20230718,112100,312833430,19010,19010,19010,19010,0
20230718,112000,312833430,19010,19010,19010,18970,452
20230718,111900,304252260,19020,19020,19020,19020,24
20230718,111800,303795780,19030,19030,19030,19030,95
20230718,111700,301987930,19030,19030,19030,19030,635
20230718,111600,289903880,19020,19020,19020,19020,0
20230718,111500,289903880,19020,19020,19020,19020,0
20230718,111400,289903880,19020,19020,19020,19020,0
20230718,111300,289903880,19020,19020,19020,19020,30
20230718,111200,289333280,19020,19020,19020,19020,0
20230718,111100,289333280,19020,19020,19020,19020,4
20230718,111000,289257200,19020,19020,19020,19020,32
20230718,110900,288648560,19010,19010,19010,19010,95
20230718,110800,286842610,19000,19000,19000,19000,10
20230718,110700,286652610,18990,18990,18990,18990,11
20230718,110600,286443720,19000,19010,19010,19000,50
20230718,110500,285493520,19010,19010,19010,19010,0
20230718,110400,285493520,19010,19010,19010,19010,2
20230718,110300,285455500,19010,19010,19010,19010,40
20230718,110200,284695100,19010,19010,19010,19010,19
20230718,110100,284333910,18990,18990,18990,18990,0
20230718,110000,284333910,18990,18990,18990,18990,9
20230718,105900,284163000,18990,18990,18990,18990,11
20230718,105800,283954110,18990,18990,18990,18990,40
20230718,105700,283194510,18990,18990,18990,18990,1
20230718,105600,283175520,19000,19000,19000,19000,1
20230718,105500,283156520,19000,18990,19000,18990,266
20230718,105400,278105030,19000,19000,19000,19000,30
20230718,105300,277535030,19000,19000,19000,19000,5
20230718,105200,277440030,19000,19000,19000,19000,1
20230718,105100,277421030,19000,18990,19000,18990,232
20230718,105000,273015220,18990,18970,18990,18970,193
20230718,104900,269353270,18980,18980,18980,18980,1
20230718,104800,269334290,18980,18990,18990,18980,80
20230718,104700,267815880,19000,18990,19000,18990,4
20230718,104600,267739910,19000,19000,19000,19000,11
20230718,104500,267530910,19000,19000,19000,19000,0
20230718,104400,267530910,19000,19000,19000,19000,0
20230718,104300,267530910,19000,19000,19000,19000,1
20230718,104200,267511910,19020,19020,19020,19020,1
20230718,104100,267492890,18990,19000,19000,18990,9
20230718,104000,267321970,19000,19010,19010,19000,12
20230718,103900,267093930,19020,19020,19020,19020,0
20230718,103800,267093930,19020,19020,19020,19020,452
20230718,103700,258496890,19030,19030,19030,19030,28
20230718,103600,257964050,19030,19030,19030,19030,292
20230718,103500,252407290,19030,19030,19030,19030,0
20230718,103400,252407290,19030,19020,19030,19020,106
20230718,103300,250391110,19020,19020,19020,19020,0
20230718,103200,250391110,19020,19010,19020,19010,788
20230718,103100,235410630,19010,19010,19010,19010,2
20230718,103000,235372610,19010,19010,19010,19010,0
20230718,102900,235372610,19010,19010,19010,19010,12
20230718,102800,235144490,19010,19000,19010,19000,246
20230718,102700,230470370,19000,18980,19000,18980,90
20230718,102600,228762070,18980,18970,18980,18970,105
20230718,102500,226770170,18970,18960,18970,18950,258
20230718,102400,221880710,18950,18950,18950,18950,0
20230718,102300,221880710,18950,18950,18950,18950,1
20230718,102200,221861760,18980,18980,18980,18980,210
20230718,102100,217875960,18980,18970,18980,18960,314
20230718,102000,211920210,18980,18980,18980,18980,4
20230718,101900,211844290,18980,18980,18980,18980,0
20230718,101800,211844290,18980,18990,18990,18980,108
20230718,101700,209794420,19000,19000,19010,18990,1409
20230718,101600,183023700,19000,19000,19000,19000,68
20230718,101500,181731700,19010,19010,19010,19010,10
20230718,101400,181541600,19010,19010,19010,19010,1
20230718,101300,181522590,19010,19000,19010,19000,330
20230718,101200,175252420,19010,19010,19010,19000,76
20230718,101100,173808260,19010,19010,19010,19000,70
20230718,101000,172478110,19010,19010,19010,19010,0
20230718,100900,172478110,19010,19010,19010,19010,0
20230718,100800,172478110,19010,19010,19010,19010,59
20230718,100700,171356520,19010,19010,19010,19010,51
20230718,100600,170387010,19010,19010,19010,19010,1
20230718,100500,170368000,19020,19010,19020,19010,201
20230718,100400,166546980,19020,19020,19020,19020,20
20230718,100300,166166580,19020,19020,19020,19020,323
20230718,100200,160023120,19020,19020,19020,19020,2
20230718,100100,159985080,19020,19020,19020,19020,12
20230718,100000,159756840,19010,19020,19020,19010,162
20230718,095900,156677140,19030,19020,19030,19020,54
20230718,095800,155650020,19020,19030,19030,19020,12
20230718,095700,155421760,19030,19030,19030,19030,0
20230718,095600,155421760,19030,19020,19030,19020,23
20230718,095500,154984200,19020,19000,19020,19000,190
20230718,095400,151373520,19000,19000,19000,19000,0
20230718,095300,151373520,19000,19030,19030,19000,751
20230718,095200,137099670,19050,19090,19090,19050,401
20230718,095100,129459360,19100,19120,19120,19100,140
20230718,095000,126785230,19120,19110,19120,19100,74
20230718,094900,125370420,19120,19140,19140,19110,503
20230718,094800,115749620,19140,19140,19140,19140,354
20230718,094700,108974060,19140,19180,19180,19140,941
20230718,094600,90948470,19180,19180,19180,19180,45
20230718,094500,90085370,19180,19180,19180,19180,0
20230718,094400,90085370,19180,19190,19190,19180,12
20230718,094300,89855180,19190,19190,19190,19190,75
20230718,094200,88415930,19180,19190,19190,19180,524
20230718,094100,78364670,19200,19200,19200,19200,78
20230718,094000,76867070,19240,19240,19240,19240,1
20230718,093900,76847830,19240,19240,19240,19240,13
20230718,093800,76597710,19240,19240,19240,19240,0
20230718,093700,76597710,19240,19240,19240,19240,1
20230718,093600,76578470,19240,19200,19240,19200,138
20230718,093500,73928630,19200,19220,19220,19200,100
20230718,093400,72008420,19220,19230,19230,19220,381
20230718,093300,64685110,19280,19280,19280,19280,6
20230718,093200,64569430,19230,19230,19230,19230,0
20230718,093100,64569430,19230,19230,19230,19230,0
20230718,093000,64569430,19230,19270,19270,19230,1048
20230718,092900,44403080,19290,19270,19290,19260,88
20230718,092800,42707340,19280,19280,19280,19280,16
20230718,092700,42398860,19290,19330,19330,19290,429
20230718,092600,34120180,19330,19330,19330,19330,50
20230718,092500,33153680,19320,19320,19320,19320,10
20230718,092400,32960480,19320,19320,19320,19320,5
20230718,092300,32863880,19320,19320,19320,19320,0
20230718,092200,32863880,19320,19290,19320,19290,193
20230718,092100,29140610,19290,19300,19300,19290,467
20230718,092000,20131760,19340,19330,19340,19330,23
20230718,091900,19686950,19360,19360,19360,19360,0
20230718,091800,19686950,19360,19360,19360,19360,1
20230718,091700,19667590,19370,19370,19370,19370,0
20230718,091600,19667590,19370,19300,19370,19290,221
20230718,091500,15404150,19290,19290,19290,19290,0
20230718,091400,15404150,19290,19290,19290,19290,0
20230718,091300,15404150,19290,19290,19290,19290,0
20230718,091200,15404150,19290,19290,19290,19290,51
20230718,091100,14420360,19300,19290,19300,19290,104
20230718,091000,12413360,19290,19290,19290,19290,2
20230718,090900,12374780,19290,19290,19290,19290,72
20230718,090800,10985900,19290,19290,19290,19290,11
20230718,090700,10773710,19300,19320,19320,19290,359
20230718,090600,3848000,19240,19240,19240,19240,0
20230718,090500,3848000,19240,19240,19240,19240,0
20230718,090400,3848000,19240,19240,19240,19240,0
20230718,090300,3848000,19240,19240,19240,19240,182
20230718,090200,346320,19240,19240,19240,19240,0
20230718,090100,346320,19240,19240,19240,19240,0
20230718,090000,346320,19240,19240,19240,19240,18