KissMeData/088260/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,194700,79189220,5160,5160,5160,5160,224
20230718,194600,79189220,5160,5160,5160,5160,0
20230718,194500,79189220,5160,5160,5160,5160,0
20230718,194400,79189220,5160,5160,5160,5160,0
20230718,194300,79189220,5160,5160,5160,5160,0
20230718,194200,79189220,5160,5160,5160,5160,0
20230718,194100,79189220,5160,5160,5160,5160,0
20230718,194000,79189220,5160,5160,5160,5160,0
20230718,193900,79189220,5160,5160,5160,5160,0
20230718,193800,79189220,5160,5160,5160,5160,0
20230718,193700,79189220,5160,5160,5160,5160,0
20230718,193600,79189220,5160,5160,5160,5160,0
20230718,193500,79189220,5160,5160,5160,5160,0
20230718,193400,79189220,5160,5160,5160,5160,0
20230718,193300,79189220,5160,5160,5160,5160,0
20230718,193200,79189220,5160,5160,5160,5160,0
20230718,193100,79189220,5160,5160,5160,5160,0
20230718,193000,79189220,5160,5160,5160,5160,0
20230718,192900,79189220,5160,5160,5160,5160,0
20230718,192800,79189220,5160,5160,5160,5160,0
20230718,192700,79189220,5160,5160,5160,5160,0
20230718,192600,79189220,5160,5160,5160,5160,0
20230718,192500,79189220,5160,5160,5160,5160,0
20230718,192400,79189220,5160,5160,5160,5160,0
20230718,192300,79189220,5160,5160,5160,5160,0
20230718,192200,79189220,5160,5160,5160,5160,0
20230718,192100,79189220,5160,5160,5160,5160,0
20230718,192000,79189220,5160,5160,5160,5160,0
20230718,191900,79189220,5160,5160,5160,5160,0
20230718,191800,79189220,5160,5160,5160,5160,0
20230718,191700,79189220,5160,5160,5160,5160,224
20230718,191600,79189220,5160,5160,5160,5160,0
20230718,191500,79189220,5160,5160,5160,5160,0
20230718,191400,79189220,5160,5160,5160,5160,0
20230718,191300,79189220,5160,5160,5160,5160,0
20230718,191200,79189220,5160,5160,5160,5160,0
20230718,191100,79189220,5160,5160,5160,5160,0
20230718,191000,79189220,5160,5160,5160,5160,0
20230718,190900,79189220,5160,5160,5160,5160,0
20230718,190800,79189220,5160,5160,5160,5160,0
20230718,190700,79189220,5160,5160,5160,5160,0
20230718,190600,79189220,5160,5160,5160,5160,0
20230718,190500,79189220,5160,5160,5160,5160,0
20230718,190400,79189220,5160,5160,5160,5160,0
20230718,190300,79189220,5160,5160,5160,5160,0
20230718,190200,79189220,5160,5160,5160,5160,0
20230718,190100,79189220,5160,5160,5160,5160,0
20230718,190000,79189220,5160,5160,5160,5160,0
20230718,185900,79189220,5160,5160,5160,5160,0
20230718,185800,79189220,5160,5160,5160,5160,0
20230718,185700,79189220,5160,5160,5160,5160,0
20230718,185600,79189220,5160,5160,5160,5160,0
20230718,185500,79189220,5160,5160,5160,5160,0
20230718,185400,79189220,5160,5160,5160,5160,0
20230718,185300,79189220,5160,5160,5160,5160,0
20230718,185200,79189220,5160,5160,5160,5160,0
20230718,185100,79189220,5160,5160,5160,5160,0
20230718,185000,79189220,5160,5160,5160,5160,0
20230718,184900,79189220,5160,5160,5160,5160,0
20230718,184800,79189220,5160,5160,5160,5160,0
20230718,184700,79189220,5160,5160,5160,5160,224
20230718,184600,79189220,5160,5160,5160,5160,0
20230718,184500,79189220,5160,5160,5160,5160,0
20230718,184400,79189220,5160,5160,5160,5160,0
20230718,184300,79189220,5160,5160,5160,5160,0
20230718,184200,79189220,5160,5160,5160,5160,0
20230718,184100,79189220,5160,5160,5160,5160,0
20230718,184000,79189220,5160,5160,5160,5160,0
20230718,183900,79189220,5160,5160,5160,5160,0
20230718,183800,79189220,5160,5160,5160,5160,0
20230718,183700,79189220,5160,5160,5160,5160,0
20230718,183600,79189220,5160,5160,5160,5160,0
20230718,183500,79189220,5160,5160,5160,5160,0
20230718,183400,79189220,5160,5160,5160,5160,0
20230718,183300,79189220,5160,5160,5160,5160,0
20230718,183200,79189220,5160,5160,5160,5160,0
20230718,183100,79189220,5160,5160,5160,5160,0
20230718,183000,79189220,5160,5160,5160,5160,0
20230718,182900,79189220,5160,5160,5160,5160,0
20230718,182800,79189220,5160,5160,5160,5160,0
20230718,182700,79189220,5160,5160,5160,5160,0
20230718,182600,79189220,5160,5160,5160,5160,0
20230718,182500,79189220,5160,5160,5160,5160,0
20230718,182400,79189220,5160,5160,5160,5160,0
20230718,182300,79189220,5160,5160,5160,5160,0
20230718,182200,79189220,5160,5160,5160,5160,0
20230718,182100,79189220,5160,5160,5160,5160,0
20230718,182000,79189220,5160,5160,5160,5160,0
20230718,181900,79189220,5160,5160,5160,5160,0
20230718,181800,79189220,5160,5160,5160,5160,0
20230718,181700,79189220,5160,5160,5160,5160,224
20230718,181600,79189220,5160,5160,5160,5160,0
20230718,181500,79189220,5160,5160,5160,5160,0
20230718,181400,79189220,5160,5160,5160,5160,0
20230718,181300,79189220,5160,5160,5160,5160,0
20230718,181200,79189220,5160,5160,5160,5160,0
20230718,181100,79189220,5160,5160,5160,5160,0
20230718,181000,79189220,5160,5160,5160,5160,0
20230718,180900,79189220,5160,5160,5160,5160,0
20230718,180800,79189220,5160,5160,5160,5160,0
20230718,180700,79189220,5160,5160,5160,5160,0
20230718,180600,79189220,5160,5160,5160,5160,0
20230718,180500,79189220,5160,5160,5160,5160,0
20230718,180400,79189220,5160,5160,5160,5160,0
20230718,180300,79189220,5160,5160,5160,5160,0
20230718,180200,79189220,5160,5160,5160,5160,0
20230718,180100,79189220,5160,5160,5160,5160,0
20230718,180000,79189220,5160,5160,5160,5160,0
20230718,175900,79189220,5160,5160,5160,5160,0
20230718,175800,79189220,5160,5160,5160,5160,0
20230718,175700,79189220,5160,5160,5160,5160,0
20230718,175600,79189220,5160,5160,5160,5160,0
20230718,175500,79189220,5160,5160,5160,5160,0
20230718,175400,79189220,5160,5160,5160,5160,0
20230718,175300,79189220,5160,5160,5160,5160,0
20230718,175200,79189220,5160,5160,5160,5160,0
20230718,175100,79189220,5160,5160,5160,5160,0
20230718,175000,79189220,5160,5160,5160,5160,0
20230718,174900,79189220,5160,5160,5160,5160,0
20230718,174800,79189220,5160,5160,5160,5160,0
20230718,174700,79189220,5160,5160,5160,5160,224
20230718,174600,79189220,5160,5160,5160,5160,0
20230718,174500,79189220,5160,5160,5160,5160,0
20230718,174400,79189220,5160,5160,5160,5160,0
20230718,174300,79189220,5160,5160,5160,5160,0
20230718,174200,79189220,5160,5160,5160,5160,0
20230718,174100,79189220,5160,5160,5160,5160,0
20230718,174000,79189220,5160,5160,5160,5160,0
20230718,173900,79189220,5160,5160,5160,5160,0
20230718,173800,79189220,5160,5160,5160,5160,0
20230718,173700,79189220,5160,5160,5160,5160,0
20230718,173600,79189220,5160,5160,5160,5160,0
20230718,173500,79189220,5160,5160,5160,5160,0
20230718,173400,79189220,5160,5160,5160,5160,0
20230718,173300,79189220,5160,5160,5160,5160,0
20230718,173200,79189220,5160,5160,5160,5160,0
20230718,173100,79189220,5160,5160,5160,5160,0
20230718,173000,79189220,5160,5160,5160,5160,0
20230718,172900,79189220,5160,5160,5160,5160,0
20230718,172800,79189220,5160,5160,5160,5160,0
20230718,172700,79189220,5160,5160,5160,5160,0
20230718,172600,79189220,5160,5160,5160,5160,0
20230718,172500,79189220,5160,5160,5160,5160,0
20230718,172400,79189220,5160,5160,5160,5160,0
20230718,172300,79189220,5160,5160,5160,5160,0
20230718,172200,79189220,5160,5160,5160,5160,0
20230718,172100,79189220,5160,5160,5160,5160,0
20230718,172000,79189220,5160,5160,5160,5160,0
20230718,171900,79189220,5160,5160,5160,5160,0
20230718,171800,79189220,5160,5160,5160,5160,0
20230718,171700,79189220,5160,5160,5160,5160,224
20230718,171600,79189220,5160,5160,5160,5160,0
20230718,171500,79189220,5160,5160,5160,5160,0
20230718,171400,79189220,5160,5160,5160,5160,0
20230718,171300,79189220,5160,5160,5160,5160,0
20230718,171200,79189220,5160,5160,5160,5160,0
20230718,171100,79189220,5160,5160,5160,5160,0
20230718,171000,79189220,5160,5160,5160,5160,0
20230718,170900,79189220,5160,5160,5160,5160,0
20230718,170800,79189220,5160,5160,5160,5160,0
20230718,170700,79189220,5160,5160,5160,5160,0
20230718,170600,79189220,5160,5160,5160,5160,0
20230718,170500,79189220,5160,5160,5160,5160,0
20230718,170400,79189220,5160,5160,5160,5160,0
20230718,170300,79189220,5160,5160,5160,5160,0
20230718,170200,79189220,5160,5160,5160,5160,0
20230718,170100,79189220,5160,5160,5160,5160,0
20230718,170000,79189220,5160,5160,5160,5160,0
20230718,165900,79189220,5160,5160,5160,5160,0
20230718,165800,79189220,5160,5160,5160,5160,0
20230718,165700,79189220,5160,5160,5160,5160,0
20230718,165600,79189220,5160,5160,5160,5160,0
20230718,165500,79189220,5160,5160,5160,5160,0
20230718,165400,79189220,5160,5160,5160,5160,0
20230718,165300,79189220,5160,5160,5160,5160,0
20230718,165200,79189220,5160,5160,5160,5160,0
20230718,165100,79189220,5160,5160,5160,5160,0
20230718,165000,79189220,5160,5160,5160,5160,0
20230718,164900,79189220,5160,5160,5160,5160,0
20230718,164800,79189220,5160,5160,5160,5160,0
20230718,164700,79189220,5160,5160,5160,5160,224
20230718,164600,79189220,5160,5160,5160,5160,0
20230718,164500,79189220,5160,5160,5160,5160,0
20230718,164400,79189220,5160,5160,5160,5160,0
20230718,164300,79189220,5160,5160,5160,5160,0
20230718,164200,79189220,5160,5160,5160,5160,0
20230718,164100,79189220,5160,5160,5160,5160,0
20230718,164000,79189220,5160,5160,5160,5160,0
20230718,163900,79189220,5160,5160,5160,5160,0
20230718,163800,79189220,5160,5160,5160,5160,0
20230718,163700,79189220,5160,5160,5160,5160,0
20230718,163600,79189220,5160,5160,5160,5160,0
20230718,163500,79189220,5160,5160,5160,5160,0
20230718,163400,79189220,5160,5160,5160,5160,0
20230718,163300,79189220,5160,5160,5160,5160,0
20230718,163200,79189220,5160,5160,5160,5160,0
20230718,163100,79189220,5160,5160,5160,5160,0
20230718,163000,79189220,5160,5160,5160,5160,0
20230718,162900,79189220,5160,5160,5160,5160,0
20230718,162800,79189220,5160,5160,5160,5160,0
20230718,162700,79189220,5160,5160,5160,5160,0
20230718,162600,79189220,5160,5160,5160,5160,0
20230718,162500,79189220,5160,5160,5160,5160,0
20230718,162400,79189220,5160,5160,5160,5160,0
20230718,162300,79189220,5160,5160,5160,5160,0
20230718,162200,79189220,5160,5160,5160,5160,0
20230718,162100,79189220,5160,5160,5160,5160,0
20230718,162000,79189220,5160,5160,5160,5160,0
20230718,161900,79189220,5160,5160,5160,5160,0
20230718,161800,79189220,5160,5160,5160,5160,0
20230718,161700,79189220,5160,5160,5160,5160,224
20230718,161600,79189220,5160,5160,5160,5160,0
20230718,161500,79189220,5160,5160,5160,5160,0
20230718,161400,79189220,5160,5160,5160,5160,0
20230718,161300,79189220,5160,5160,5160,5160,0
20230718,161200,79189220,5160,5160,5160,5160,0
20230718,161100,79189220,5160,5160,5160,5160,0
20230718,161000,79189220,5160,5160,5160,5160,0
20230718,160900,79189220,5160,5160,5160,5160,0
20230718,160800,79189220,5160,5160,5160,5160,0
20230718,160700,79189220,5160,5160,5160,5160,0
20230718,160600,79189220,5160,5160,5160,5160,0
20230718,160500,79189220,5160,5160,5160,5160,0
20230718,160400,79189220,5160,5160,5160,5160,0
20230718,160300,79189220,5160,5160,5160,5160,0
20230718,160200,79189220,5160,5160,5160,5160,0
20230718,160100,79189220,5160,5160,5160,5160,0
20230718,160000,79189220,5160,5160,5160,5160,0
20230718,155900,79189220,5160,5160,5160,5160,0
20230718,155800,79189220,5160,5160,5160,5160,0
20230718,155700,79189220,5160,5160,5160,5160,0
20230718,155600,79189220,5160,5160,5160,5160,0
20230718,155500,79189220,5160,5160,5160,5160,0
20230718,155400,79189220,5160,5160,5160,5160,0
20230718,155300,79189220,5160,5160,5160,5160,0
20230718,155200,79189220,5160,5160,5160,5160,0
20230718,155100,79189220,5160,5160,5160,5160,0
20230718,155000,79189220,5160,5160,5160,5160,0
20230718,154900,79189220,5160,5160,5160,5160,0
20230718,154800,79189220,5160,5160,5160,5160,0
20230718,154700,79189220,5160,5160,5160,5160,224
20230718,154600,79189220,5160,5160,5160,5160,0
20230718,154500,79189220,5160,5160,5160,5160,0
20230718,154400,79189220,5160,5160,5160,5160,0
20230718,154300,79189220,5160,5160,5160,5160,0
20230718,154200,79189220,5160,5160,5160,5160,0
20230718,154100,79189220,5160,5160,5160,5160,0
20230718,154000,79189220,5160,5160,5160,5160,0
20230718,153900,79189220,5160,5160,5160,5160,0
20230718,153800,79189220,5160,5160,5160,5160,0
20230718,153700,79189220,5160,5160,5160,5160,0
20230718,153600,79189220,5160,5160,5160,5160,0
20230718,153500,79189220,5160,5160,5160,5160,0
20230718,153400,79189220,5160,5160,5160,5160,0
20230718,153300,79189220,5160,5160,5160,5160,0
20230718,153200,79189220,5160,5160,5160,5160,0
20230718,153100,79189220,5160,5160,5160,5160,0
20230718,153000,79189220,5160,5160,5160,5160,224
20230718,152900,78033380,5160,5160,5160,5160,0
20230718,152800,78033380,5160,5160,5160,5160,0
20230718,152700,78033380,5160,5160,5160,5160,0
20230718,152600,78033380,5160,5160,5160,5160,0
20230718,152500,78033380,5160,5160,5160,5160,0
20230718,152400,78033380,5160,5160,5160,5160,0
20230718,152300,78033380,5160,5160,5160,5160,0
20230718,152200,78033380,5160,5160,5160,5160,0
20230718,152100,78033380,5160,5160,5160,5160,0
20230718,152000,78033380,5160,5160,5160,5160,0
20230718,151900,78033380,5160,5160,5160,5160,0
20230718,151800,78033380,5160,5160,5160,5160,119
20230718,151700,77419340,5150,5150,5150,5150,8
20230718,151600,77378140,5150,5150,5150,5150,10
20230718,151500,77326640,5160,5160,5160,5160,0
20230718,151400,77326640,5160,5160,5160,5160,77
20230718,151300,76929320,5160,5160,5160,5160,0
20230718,151200,76929320,5160,5160,5160,5160,2
20230718,151100,76919000,5150,5150,5150,5150,0
20230718,151000,76919000,5150,5150,5150,5150,18
20230718,150900,76826300,5150,5150,5150,5150,0
20230718,150800,76826300,5150,5160,5160,5150,48
20230718,150700,76579070,5150,5150,5150,5150,0
20230718,150600,76579070,5150,5150,5160,5150,42
20230718,150500,76362620,5140,5140,5140,5140,3
20230718,150400,76347200,5140,5140,5140,5140,0
20230718,150300,76347200,5140,5140,5140,5140,18
20230718,150200,76254680,5160,5160,5160,5160,0
20230718,150100,76254680,5160,5160,5160,5160,75
20230718,150000,75867680,5140,5140,5140,5140,18
20230718,145900,75775160,5140,5140,5140,5140,0
20230718,145800,75775160,5140,5140,5140,5140,0
20230718,145700,75775160,5140,5140,5140,5140,43
20230718,145600,75554140,5140,5140,5140,5140,40
20230718,145500,75348540,5140,5140,5140,5140,0
20230718,145400,75348540,5140,5140,5140,5140,18
20230718,145300,75256020,5150,5150,5150,5150,75
20230718,145200,74869770,5140,5140,5140,5140,0
20230718,145100,74869770,5140,5140,5140,5140,18
20230718,145000,74777250,5160,5160,5160,5160,0
20230718,144900,74777250,5160,5160,5160,5160,75
20230718,144800,74390250,5140,5140,5140,5140,18
20230718,144700,74297730,5140,5140,5140,5140,0
20230718,144600,74297730,5140,5140,5140,5140,0
20230718,144500,74297730,5140,5160,5160,5140,93
20230718,144400,73818210,5140,5140,5140,5140,0
20230718,144300,73818210,5140,5140,5140,5140,0
20230718,144200,73818210,5140,5140,5140,5140,18
20230718,144100,73725690,5160,5160,5160,5160,48
20230718,144000,73478010,5170,5170,5170,5170,75
20230718,143900,73090260,5160,5160,5160,5160,18
20230718,143800,72997380,5160,5160,5160,5160,0
20230718,143700,72997380,5160,5160,5160,5160,0
20230718,143600,72997380,5160,5160,5160,5160,18
20230718,143500,72904500,5160,5160,5160,5160,0
20230718,143400,72904500,5160,5160,5160,5160,0
20230718,143300,72904500,5160,5160,5160,5160,66
20230718,143200,72563940,5160,5160,5160,5160,6
20230718,143100,72532980,5140,5140,5140,5140,0
20230718,143000,72532980,5140,5140,5140,5140,18
20230718,142900,72440460,5140,5140,5140,5140,0
20230718,142800,72440460,5140,5140,5140,5140,17
20230718,142700,72353080,5140,5140,5140,5140,1
20230718,142600,72347940,5160,5160,5160,5160,0
20230718,142500,72347940,5160,5160,5160,5160,0
20230718,142400,72347940,5160,5170,5170,5160,87
20230718,142300,71898270,5160,5160,5160,5160,0
20230718,142200,71898270,5160,5160,5160,5160,0
20230718,142100,71898270,5160,5160,5160,5160,58
20230718,142000,71598990,5160,5150,5160,5150,464
20230718,141900,69204870,5150,5150,5150,5150,0
20230718,141800,69204870,5150,5150,5150,5150,6
20230718,141700,69173970,5160,5160,5160,5160,0
20230718,141600,69173970,5160,5160,5160,5160,0
20230718,141500,69173970,5160,5150,5160,5150,93
20230718,141400,68694270,5150,5150,5150,5150,0
20230718,141300,68694270,5150,5150,5150,5150,0
20230718,141200,68694270,5150,5150,5150,5150,18
20230718,141100,68601570,5160,5160,5160,5160,75
20230718,141000,68214570,5150,5150,5150,5150,0
20230718,140900,68214570,5150,5150,5150,5150,18
20230718,140800,68121870,5150,5150,5150,5150,0
20230718,140700,68121870,5150,5150,5150,5150,15
20230718,140600,68044620,5150,5160,5160,5150,56
20230718,140500,67756210,5150,5150,5150,5150,0
20230718,140400,67756210,5150,5150,5150,5150,0
20230718,140300,67756210,5150,5150,5150,5150,20
20230718,140200,67653210,5150,5150,5150,5150,0
20230718,140100,67653210,5150,5150,5150,5150,0
20230718,140000,67653210,5150,5150,5150,5150,16
20230718,135900,67570810,5160,5160,5160,5160,75
20230718,135800,67183810,5160,5160,5160,5160,7
20230718,135700,67147690,5150,5150,5150,5150,27
20230718,135600,67008640,5160,5160,5160,5160,0
20230718,135500,67008640,5160,5160,5160,5160,75
20230718,135400,66621640,5160,5150,5160,5150,23
20230718,135300,66503140,5150,5150,5150,5150,0
20230718,135200,66503140,5150,5150,5150,5150,0
20230718,135100,66503140,5150,5150,5150,5150,18
20230718,135000,66410440,5150,5150,5150,5150,3
20230718,134900,66394990,5150,5150,5150,5150,0
20230718,134800,66394990,5150,5150,5150,5150,15
20230718,134700,66317740,5150,5150,5150,5150,50
20230718,134600,66060240,5150,5150,5150,5150,10
20230718,134500,66008740,5150,5150,5150,5150,58
20230718,134400,65710040,5150,5150,5150,5150,0
20230718,134300,65710040,5150,5150,5150,5150,0
20230718,134200,65710040,5150,5150,5150,5150,18
20230718,134100,65617340,5150,5150,5150,5150,1
20230718,134000,65612190,5150,5150,5150,5150,0
20230718,133900,65612190,5150,5150,5150,5150,18
20230718,133800,65519490,5160,5160,5160,5160,75
20230718,133700,65132490,5150,5150,5150,5150,0
20230718,133600,65132490,5150,5160,5160,5150,322
20230718,133500,63474090,5160,5160,5160,5160,0
20230718,133400,63474090,5160,5160,5160,5160,75
20230718,133300,63087090,5150,5150,5150,5150,18
20230718,133200,62994390,5150,5150,5150,5150,0
20230718,133100,62994390,5150,5150,5150,5150,0
20230718,133000,62994390,5150,5150,5150,5150,36
20230718,132900,62808990,5140,5140,5140,5140,17
20230718,132800,62721610,5140,5140,5140,5140,0
20230718,132700,62721610,5140,5140,5140,5140,1
20230718,132600,62716470,5150,5150,5150,5150,7
20230718,132500,62680420,5150,5150,5150,5150,75
20230718,132400,62294170,5130,5130,5130,5130,18
20230718,132300,62201830,5130,5130,5130,5130,0
20230718,132200,62201830,5130,5130,5130,5130,958
20230718,132100,57287290,5130,5120,5130,5120,93
20230718,132000,56810380,5130,5130,5130,5130,100
20230718,131900,56297380,5120,5120,5120,5120,0
20230718,131800,56297380,5120,5120,5120,5120,18
20230718,131700,56205220,5120,5130,5130,5120,73
20230718,131600,55830900,5130,5130,5130,5130,0
20230718,131500,55830900,5130,5130,5130,5130,18
20230718,131400,55738560,5130,5130,5130,5130,0
20230718,131300,55738560,5130,5130,5130,5130,1
20230718,131200,55733430,5110,5110,5110,5110,18
20230718,131100,55641450,5120,5120,5120,5120,0
20230718,131000,55641450,5120,5120,5120,5120,0
20230718,130900,55641450,5120,5120,5120,5120,77
20230718,130800,55247210,5120,5120,5120,5120,0
20230718,130700,55247210,5120,5120,5120,5120,0
20230718,130600,55247210,5120,5120,5120,5120,18
20230718,130500,55155050,5160,5160,5160,5160,75
20230718,130400,54768050,5130,5130,5130,5130,0
20230718,130300,54768050,5130,5130,5130,5130,18
20230718,130200,54675710,5170,5170,5170,5170,0
20230718,130100,54675710,5170,5170,5170,5170,1
20230718,130000,54670540,5170,5130,5170,5130,93
20230718,125900,54190450,5130,5130,5130,5130,0
20230718,125800,54190450,5130,5130,5130,5130,0
20230718,125700,54190450,5130,5130,5130,5130,18
20230718,125600,54098110,5170,5170,5170,5170,75
20230718,125500,53710360,5130,5130,5130,5130,410
20230718,125400,51607060,5110,5110,5110,5110,0
20230718,125300,51607060,5110,5110,5110,5110,18
20230718,125200,51515080,5120,5130,5170,5120,1252
20230718,125100,45093230,5130,5130,5130,5130,0
20230718,125000,45093230,5130,5130,5130,5130,18
20230718,124900,45000890,5170,5170,5170,5170,0
20230718,124800,45000890,5170,5170,5170,5170,75
20230718,124700,44613140,5130,5130,5130,5130,18
20230718,124600,44520800,5130,5130,5130,5130,0
20230718,124500,44520800,5130,5130,5130,5130,0
20230718,124400,44520800,5130,5140,5160,5130,148
20230718,124300,43758760,5160,5160,5160,5160,0
20230718,124200,43758760,5160,5160,5160,5160,0
20230718,124100,43758760,5160,5160,5160,5160,1
20230718,124000,43753600,5170,5170,5170,5170,75
20230718,123900,43365850,5160,5160,5160,5160,0
20230718,123800,43365850,5160,5160,5160,5160,18
20230718,123700,43272970,5170,5170,5170,5170,0
20230718,123600,43272970,5170,5170,5170,5170,0
20230718,123500,43272970,5170,5170,5170,5160,94
20230718,123400,42787170,5160,5160,5160,5160,0
20230718,123300,42787170,5160,5160,5160,5160,0
20230718,123200,42787170,5160,5160,5160,5160,18
20230718,123100,42694290,5160,5160,5160,5160,20
20230718,123000,42591090,5140,5140,5140,5140,0
20230718,122900,42591090,5140,5140,5140,5140,18
20230718,122800,42498570,5140,5140,5140,5140,0
20230718,122700,42498570,5140,5140,5140,5140,2
20230718,122600,42488290,5140,5140,5140,5140,16
20230718,122500,42406050,5140,5140,5140,5140,0
20230718,122400,42406050,5140,5140,5140,5140,0
20230718,122300,42406050,5140,5160,5160,5140,93
20230718,122200,41926530,5140,5140,5140,5140,0
20230718,122100,41926530,5140,5140,5140,5140,0
20230718,122000,41926530,5140,5140,5140,5140,18
20230718,121900,41834010,5160,5160,5160,5160,75
20230718,121800,41447010,5160,5160,5160,5160,0
20230718,121700,41447010,5160,5140,5160,5140,19
20230718,121600,41349330,5140,5140,5140,5140,0
20230718,121500,41349330,5140,5140,5140,5140,11
20230718,121400,41292790,5120,5120,5120,5120,93
20230718,121300,40816630,5140,5140,5140,5140,0
20230718,121200,40816630,5140,5140,5140,5140,0
20230718,121100,40816630,5140,5140,5140,5140,7
20230718,121000,40780650,5160,5160,5160,5160,75
20230718,120900,40393650,5140,5140,5140,5140,0
20230718,120800,40393650,5140,5140,5140,5140,18
20230718,120700,40301130,5160,5160,5160,5160,0
20230718,120600,40301130,5160,5160,5160,5160,75
20230718,120500,39914130,5140,5140,5140,5140,18
20230718,120400,39821610,5150,5150,5150,5150,0
20230718,120300,39821610,5150,5150,5150,5150,42
20230718,120200,39605310,5160,5150,5160,5150,93
20230718,120100,39125610,5150,5150,5150,5150,0
20230718,120000,39125610,5150,5150,5150,5150,0
20230718,115900,39125610,5150,5150,5150,5150,18
20230718,115800,39032910,5160,5160,5160,5160,75
20230718,115700,38645910,5150,5150,5150,5150,0
20230718,115600,38645910,5150,5150,5150,5150,18
20230718,115500,38553210,5160,5160,5160,5160,0
20230718,115400,38553210,5160,5160,5160,5160,110
20230718,115300,37985610,5160,5160,5160,5160,18
20230718,115200,37892730,5170,5170,5170,5170,0
20230718,115100,37892730,5170,5170,5170,5170,10
20230718,115000,37841030,5160,5160,5160,5160,49
20230718,114900,37588190,5160,5160,5160,5160,1
20230718,114800,37583030,5150,5150,5150,5150,0
20230718,114700,37583030,5150,5150,5150,5150,18
20230718,114600,37490330,5150,5150,5150,5150,0
20230718,114500,37490330,5150,5150,5150,5150,1
20230718,114400,37485180,5140,5140,5140,5140,18
20230718,114300,37392660,5140,5140,5140,5140,11
20230718,114200,37336120,5140,5140,5140,5140,0
20230718,114100,37336120,5140,5120,5140,5120,44
20230718,114000,37110320,5120,5120,5120,5120,0
20230718,113900,37110320,5120,5120,5120,5120,0
20230718,113800,37110320,5120,5120,5120,5120,18
20230718,113700,37018160,5140,5140,5140,5140,75
20230718,113600,36632660,5120,5120,5120,5120,0
20230718,113500,36632660,5120,5120,5120,5120,18
20230718,113400,36540500,5120,5120,5120,5120,0
20230718,113300,36540500,5120,5120,5120,5120,1
20230718,113200,36535380,5110,5110,5110,5110,18
20230718,113100,36443400,5120,5120,5120,5120,0
20230718,113000,36443400,5120,5120,5120,5120,12
20230718,112900,36381960,5120,5140,5140,5120,80
20230718,112800,35970860,5130,5130,5130,5130,0
20230718,112700,35970860,5130,5130,5130,5130,0
20230718,112600,35970860,5130,5130,5130,5130,57
20230718,112500,35678450,5170,5170,5170,5170,75
20230718,112400,35290700,5130,5130,5130,5130,0
20230718,112300,35290700,5130,5130,5130,5130,18
20230718,112200,35198360,5170,5170,5170,5170,0
20230718,112100,35198360,5170,5170,5170,5170,0
20230718,112000,35198360,5170,5130,5170,5130,93
20230718,111900,34718270,5130,5130,5130,5130,0
20230718,111800,34718270,5130,5130,5130,5130,0
20230718,111700,34718270,5130,5130,5130,5130,18
20230718,111600,34625930,5170,5170,5170,5170,75
20230718,111500,34238180,5130,5130,5130,5130,0
20230718,111400,34238180,5130,5130,5130,5130,18
20230718,111300,34145840,5170,5170,5170,5170,0
20230718,111200,34145840,5170,5170,5170,5170,75
20230718,111100,33758090,5130,5130,5130,5130,18
20230718,111000,33665750,5130,5130,5130,5130,0
20230718,110900,33665750,5130,5130,5130,5130,0
20230718,110800,33665750,5130,5110,5130,5110,112
20230718,110700,33091550,5110,5110,5110,5110,0
20230718,110600,33091550,5110,5110,5110,5110,0
20230718,110500,33091550,5110,5110,5110,5110,18
20230718,110400,32999570,5130,5130,5130,5130,75
20230718,110300,32614820,5110,5110,5110,5110,0
20230718,110200,32614820,5110,5110,5110,5110,18
20230718,110100,32522840,5130,5130,5130,5130,0
20230718,110000,32522840,5130,5130,5130,5130,75
20230718,105900,32138090,5110,5110,5110,5110,18
20230718,105800,32046110,5110,5110,5110,5110,0
20230718,105700,32046110,5110,5110,5110,5110,0
20230718,105600,32046110,5110,5110,5110,5110,18
20230718,105500,31954130,5130,5130,5130,5130,75
20230718,105400,31569380,5110,5110,5110,5110,0
20230718,105300,31569380,5110,5110,5110,5110,18
20230718,105200,31477400,5130,5130,5130,5130,0
20230718,105100,31477400,5130,5130,5130,5130,75
20230718,105000,31092650,5110,5110,5110,5110,18
20230718,104900,31000670,5130,5130,5130,5130,5
20230718,104800,30975020,5130,5130,5130,5130,0
20230718,104700,30975020,5130,5110,5130,5110,93
20230718,104600,30498290,5110,5110,5110,5110,0
20230718,104500,30498290,5110,5110,5110,5110,0
20230718,104400,30498290,5110,5110,5110,5110,18
20230718,104300,30406310,5120,5120,5120,5120,75
20230718,104200,30022310,5110,5110,5110,5110,0
20230718,104100,30022310,5110,5110,5110,5110,0
20230718,104000,30022310,5110,5110,5110,5110,18
20230718,103900,29930330,5120,5120,5120,5120,75
20230718,103800,29546330,5120,5120,5120,5120,0
20230718,103700,29546330,5120,5120,5120,5120,10
20230718,103600,29495130,5130,5130,5130,5130,0
20230718,103500,29495130,5130,5130,5130,5130,75
20230718,103400,29110380,5120,5120,5120,5120,18
20230718,103300,29018220,5120,5120,5120,5120,0
20230718,103200,29018220,5120,5120,5120,5120,0
20230718,103100,29018220,5120,5120,5120,5120,18
20230718,103000,28926060,5130,5130,5130,5130,75
20230718,102900,28541310,5120,5120,5120,5120,0
20230718,102800,28541310,5120,5120,5120,5120,18
20230718,102700,28449150,5130,5130,5130,5130,0
20230718,102600,28449150,5130,5130,5130,5130,75
20230718,102500,28064400,5120,5120,5120,5120,18
20230718,102400,27972240,5130,5130,5130,5130,1750
20230718,102300,18994740,5130,5130,5130,5130,0
20230718,102200,18994740,5130,5140,5140,5130,93
20230718,102100,18516900,5130,5130,5130,5130,0
20230718,102000,18516900,5130,5130,5130,5130,0
20230718,101900,18516900,5130,5130,5130,5130,18
20230718,101800,18424560,5140,5140,5140,5140,75
20230718,101700,18039060,5140,5140,5140,5140,16
20230718,101600,17956820,5130,5130,5130,5130,18
20230718,101500,17864480,5140,5140,5140,5140,10
20230718,101400,17813080,5140,5140,5140,5140,75
20230718,101300,17427580,5130,5130,5130,5130,18
20230718,101200,17335240,5140,5140,5140,5140,0
20230718,101100,17335240,5140,5140,5140,5140,0
20230718,101000,17335240,5140,5140,5140,5130,120
20230718,100900,16718620,5140,5140,5140,5140,0
20230718,100800,16718620,5140,5140,5140,5140,0
20230718,100700,16718620,5140,5140,5140,5140,93
20230718,100600,16240600,5140,5140,5140,5140,0
20230718,100500,16240600,5140,5140,5140,5140,16
20230718,100400,16158360,5140,5140,5140,5140,0
20230718,100300,16158360,5140,5140,5140,5140,779
20230718,100200,12154300,5140,5140,5140,5140,0
20230718,100100,12154300,5140,5130,5140,5130,175
20230718,100000,11255800,5140,5140,5140,5140,0
20230718,095900,11255800,5140,5140,5140,5140,0
20230718,095800,11255800,5140,5140,5140,5140,0
20230718,095700,11255800,5140,5130,5140,5130,375
20230718,095600,9331300,5130,5130,5130,5130,100
20230718,095500,8818300,5140,5140,5140,5140,16
20230718,095400,8736060,5140,5140,5140,5140,0
20230718,095300,8736060,5140,5140,5140,5140,75
20230718,095200,8350560,5140,5140,5140,5140,0
20230718,095100,8350560,5140,5140,5140,5140,0
20230718,095000,8350560,5140,5140,5140,5140,0
20230718,094900,8350560,5140,5140,5140,5140,75
20230718,094800,7965060,5130,5130,5130,5130,100
20230718,094700,7452060,5130,5130,5130,5130,0
20230718,094600,7452060,5130,5130,5130,5130,0
20230718,094500,7452060,5130,5130,5130,5130,17
20230718,094400,7364850,5130,5130,5130,5130,9
20230718,094300,7318680,5130,5130,5130,5130,0
20230718,094200,7318680,5130,5130,5130,5130,0
20230718,094100,7318680,5130,5130,5130,5130,74
20230718,094000,6939060,5140,5140,5140,5140,13
20230718,093900,6872240,5140,5140,5140,5140,0
20230718,093800,6872240,5140,5140,5140,5140,0
20230718,093700,6872240,5140,5140,5140,5140,1
20230718,093600,6867100,5140,5140,5140,5140,0
20230718,093500,6867100,5140,5140,5140,5140,1
20230718,093400,6861960,5140,5140,5140,5140,37
20230718,093300,6671780,5140,5140,5140,5140,0
20230718,093200,6671780,5140,5140,5140,5140,0
20230718,093100,6671780,5140,5130,5140,5130,3
20230718,093000,6656370,5130,5130,5130,5130,10
20230718,092900,6605070,5130,5130,5130,5130,201
20230718,092800,5573940,5130,5130,5130,5130,100
20230718,092700,5060940,5130,5130,5130,5130,0
20230718,092600,5060940,5130,5130,5130,5130,100
20230718,092500,4547940,5130,5130,5130,5130,0
20230718,092400,4547940,5130,5130,5130,5130,100
20230718,092300,4034940,5130,5130,5130,5130,0
20230718,092200,4034940,5130,5130,5130,5130,0
20230718,092100,4034940,5130,5130,5130,5130,465
20230718,092000,1649490,5130,5140,5140,5130,109
20230718,091900,1090300,5150,5150,5150,5150,90
20230718,091800,626800,5170,5170,5170,5170,0
20230718,091700,626800,5170,5170,5170,5170,0
20230718,091600,626800,5170,5170,5170,5170,0
20230718,091500,626800,5170,5170,5170,5170,0
20230718,091400,626800,5170,5170,5170,5170,0
20230718,091300,626800,5170,5170,5170,5170,0
20230718,091200,626800,5170,5170,5170,5170,0
20230718,091100,626800,5170,5170,5170,5170,0
20230718,091000,626800,5170,5170,5170,5170,1
20230718,090900,621630,5160,5160,5160,5160,35
20230718,090800,441030,5160,5160,5160,5160,0
20230718,090700,441030,5160,5160,5160,5160,0
20230718,090600,441030,5160,5160,5160,5160,0
20230718,090500,441030,5160,5160,5160,5160,2
20230718,090400,430710,5170,5170,5170,5170,0
20230718,090300,430710,5170,5170,5170,5170,0
20230718,090200,430710,5170,5170,5170,5170,3
20230718,090100,415200,5190,5190,5190,5190,78
20230718,090000,10380,5190,5190,5190,5190,2