KissMeData/094480/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,195200,1455008470,5800,5800,5800,5800,8990
20230718,195100,1455008470,5800,5800,5800,5800,0
20230718,195000,1455008470,5800,5800,5800,5800,0
20230718,194900,1455008470,5800,5800,5800,5800,0
20230718,194800,1455008470,5800,5800,5800,5800,0
20230718,194700,1455008470,5800,5800,5800,5800,0
20230718,194600,1455008470,5800,5800,5800,5800,0
20230718,194500,1455008470,5800,5800,5800,5800,0
20230718,194400,1455008470,5800,5800,5800,5800,0
20230718,194300,1455008470,5800,5800,5800,5800,0
20230718,194200,1455008470,5800,5800,5800,5800,0
20230718,194100,1455008470,5800,5800,5800,5800,0
20230718,194000,1455008470,5800,5800,5800,5800,0
20230718,193900,1455008470,5800,5800,5800,5800,0
20230718,193800,1455008470,5800,5800,5800,5800,0
20230718,193700,1455008470,5800,5800,5800,5800,0
20230718,193600,1455008470,5800,5800,5800,5800,0
20230718,193500,1455008470,5800,5800,5800,5800,0
20230718,193400,1455008470,5800,5800,5800,5800,0
20230718,193300,1455008470,5800,5800,5800,5800,0
20230718,193200,1455008470,5800,5800,5800,5800,0
20230718,193100,1455008470,5800,5800,5800,5800,0
20230718,193000,1455008470,5800,5800,5800,5800,0
20230718,192900,1455008470,5800,5800,5800,5800,0
20230718,192800,1455008470,5800,5800,5800,5800,0
20230718,192700,1455008470,5800,5800,5800,5800,0
20230718,192600,1455008470,5800,5800,5800,5800,0
20230718,192500,1455008470,5800,5800,5800,5800,0
20230718,192400,1455008470,5800,5800,5800,5800,0
20230718,192300,1455008470,5800,5800,5800,5800,0
20230718,192200,1455008470,5800,5800,5800,5800,8990
20230718,192100,1455008470,5800,5800,5800,5800,0
20230718,192000,1455008470,5800,5800,5800,5800,0
20230718,191900,1455008470,5800,5800,5800,5800,0
20230718,191800,1455008470,5800,5800,5800,5800,0
20230718,191700,1455008470,5800,5800,5800,5800,0
20230718,191600,1455008470,5800,5800,5800,5800,0
20230718,191500,1455008470,5800,5800,5800,5800,0
20230718,191400,1455008470,5800,5800,5800,5800,0
20230718,191300,1455008470,5800,5800,5800,5800,0
20230718,191200,1455008470,5800,5800,5800,5800,0
20230718,191100,1455008470,5800,5800,5800,5800,0
20230718,191000,1455008470,5800,5800,5800,5800,0
20230718,190900,1455008470,5800,5800,5800,5800,0
20230718,190800,1455008470,5800,5800,5800,5800,0
20230718,190700,1455008470,5800,5800,5800,5800,0
20230718,190600,1455008470,5800,5800,5800,5800,0
20230718,190500,1455008470,5800,5800,5800,5800,0
20230718,190400,1455008470,5800,5800,5800,5800,0
20230718,190300,1455008470,5800,5800,5800,5800,0
20230718,190200,1455008470,5800,5800,5800,5800,0
20230718,190100,1455008470,5800,5800,5800,5800,0
20230718,190000,1455008470,5800,5800,5800,5800,0
20230718,185900,1455008470,5800,5800,5800,5800,0
20230718,185800,1455008470,5800,5800,5800,5800,0
20230718,185700,1455008470,5800,5800,5800,5800,0
20230718,185600,1455008470,5800,5800,5800,5800,0
20230718,185500,1455008470,5800,5800,5800,5800,0
20230718,185400,1455008470,5800,5800,5800,5800,0
20230718,185300,1455008470,5800,5800,5800,5800,0
20230718,185200,1455008470,5800,5800,5800,5800,8990
20230718,185100,1455008470,5800,5800,5800,5800,0
20230718,185000,1455008470,5800,5800,5800,5800,0
20230718,184900,1455008470,5800,5800,5800,5800,0
20230718,184800,1455008470,5800,5800,5800,5800,0
20230718,184700,1455008470,5800,5800,5800,5800,0
20230718,184600,1455008470,5800,5800,5800,5800,0
20230718,184500,1455008470,5800,5800,5800,5800,0
20230718,184400,1455008470,5800,5800,5800,5800,0
20230718,184300,1455008470,5800,5800,5800,5800,0
20230718,184200,1455008470,5800,5800,5800,5800,0
20230718,184100,1455008470,5800,5800,5800,5800,0
20230718,184000,1455008470,5800,5800,5800,5800,0
20230718,183900,1455008470,5800,5800,5800,5800,0
20230718,183800,1455008470,5800,5800,5800,5800,0
20230718,183700,1455008470,5800,5800,5800,5800,0
20230718,183600,1455008470,5800,5800,5800,5800,0
20230718,183500,1455008470,5800,5800,5800,5800,0
20230718,183400,1455008470,5800,5800,5800,5800,0
20230718,183300,1455008470,5800,5800,5800,5800,0
20230718,183200,1455008470,5800,5800,5800,5800,0
20230718,183100,1455008470,5800,5800,5800,5800,0
20230718,183000,1455008470,5800,5800,5800,5800,0
20230718,182900,1455008470,5800,5800,5800,5800,0
20230718,182800,1455008470,5800,5800,5800,5800,0
20230718,182700,1455008470,5800,5800,5800,5800,0
20230718,182600,1455008470,5800,5800,5800,5800,0
20230718,182500,1455008470,5800,5800,5800,5800,0
20230718,182400,1455008470,5800,5800,5800,5800,0
20230718,182300,1455008470,5800,5800,5800,5800,0
20230718,182200,1455008470,5800,5800,5800,5800,8990
20230718,182100,1455008470,5800,5800,5800,5800,0
20230718,182000,1455008470,5800,5800,5800,5800,0
20230718,181900,1455008470,5800,5800,5800,5800,0
20230718,181800,1455008470,5800,5800,5800,5800,0
20230718,181700,1455008470,5800,5800,5800,5800,0
20230718,181600,1455008470,5800,5800,5800,5800,0
20230718,181500,1455008470,5800,5800,5800,5800,0
20230718,181400,1455008470,5800,5800,5800,5800,0
20230718,181300,1455008470,5800,5800,5800,5800,0
20230718,181200,1455008470,5800,5800,5800,5800,0
20230718,181100,1455008470,5800,5800,5800,5800,0
20230718,181000,1455008470,5800,5800,5800,5800,0
20230718,180900,1455008470,5800,5800,5800,5800,0
20230718,180800,1455008470,5800,5800,5800,5800,0
20230718,180700,1455008470,5800,5800,5800,5800,0
20230718,180600,1455008470,5800,5800,5800,5800,0
20230718,180500,1455008470,5800,5800,5800,5800,0
20230718,180400,1455008470,5800,5800,5800,5800,0
20230718,180300,1455008470,5800,5800,5800,5800,0
20230718,180200,1455008470,5800,5800,5800,5800,0
20230718,180100,1455008470,5800,5800,5800,5800,0
20230718,180000,1455008470,5800,5800,5800,5800,0
20230718,175900,1455008470,5800,5800,5800,5800,0
20230718,175800,1455008470,5800,5800,5800,5800,0
20230718,175700,1455008470,5800,5800,5800,5800,0
20230718,175600,1455008470,5800,5800,5800,5800,0
20230718,175500,1455008470,5800,5800,5800,5800,0
20230718,175400,1455008470,5800,5800,5800,5800,0
20230718,175300,1455008470,5800,5800,5800,5800,0
20230718,175200,1455008470,5800,5800,5800,5800,8990
20230718,175100,1455008470,5800,5800,5800,5800,0
20230718,175000,1455008470,5800,5800,5800,5800,0
20230718,174900,1455008470,5800,5800,5800,5800,0
20230718,174800,1455008470,5800,5800,5800,5800,0
20230718,174700,1455008470,5800,5800,5800,5800,0
20230718,174600,1455008470,5800,5800,5800,5800,0
20230718,174500,1455008470,5800,5800,5800,5800,0
20230718,174400,1455008470,5800,5800,5800,5800,0
20230718,174300,1455008470,5800,5800,5800,5800,0
20230718,174200,1455008470,5800,5800,5800,5800,0
20230718,174100,1455008470,5800,5800,5800,5800,0
20230718,174000,1455008470,5800,5800,5800,5800,0
20230718,173900,1455008470,5800,5800,5800,5800,0
20230718,173800,1455008470,5800,5800,5800,5800,0
20230718,173700,1455008470,5800,5800,5800,5800,0
20230718,173600,1455008470,5800,5800,5800,5800,0
20230718,173500,1455008470,5800,5800,5800,5800,0
20230718,173400,1455008470,5800,5800,5800,5800,0
20230718,173300,1455008470,5800,5800,5800,5800,0
20230718,173200,1455008470,5800,5800,5800,5800,0
20230718,173100,1455008470,5800,5800,5800,5800,0
20230718,173000,1455008470,5800,5800,5800,5800,0
20230718,172900,1455008470,5800,5800,5800,5800,0
20230718,172800,1455008470,5800,5800,5800,5800,0
20230718,172700,1455008470,5800,5800,5800,5800,0
20230718,172600,1455008470,5800,5800,5800,5800,0
20230718,172500,1455008470,5800,5800,5800,5800,0
20230718,172400,1455008470,5800,5800,5800,5800,0
20230718,172300,1455008470,5800,5800,5800,5800,0
20230718,172200,1455008470,5800,5800,5800,5800,8990
20230718,172100,1455008470,5800,5800,5800,5800,0
20230718,172000,1455008470,5800,5800,5800,5800,0
20230718,171900,1455008470,5800,5800,5800,5800,0
20230718,171800,1455008470,5800,5800,5800,5800,0
20230718,171700,1455008470,5800,5800,5800,5800,0
20230718,171600,1455008470,5800,5800,5800,5800,0
20230718,171500,1455008470,5800,5800,5800,5800,0
20230718,171400,1455008470,5800,5800,5800,5800,0
20230718,171300,1455008470,5800,5800,5800,5800,0
20230718,171200,1455008470,5800,5800,5800,5800,0
20230718,171100,1455008470,5800,5800,5800,5800,0
20230718,171000,1455008470,5800,5800,5800,5800,0
20230718,170900,1455008470,5800,5800,5800,5800,0
20230718,170800,1455008470,5800,5800,5800,5800,0
20230718,170700,1455008470,5800,5800,5800,5800,0
20230718,170600,1455008470,5800,5800,5800,5800,0
20230718,170500,1455008470,5800,5800,5800,5800,0
20230718,170400,1455008470,5800,5800,5800,5800,0
20230718,170300,1455008470,5800,5800,5800,5800,0
20230718,170200,1455008470,5800,5800,5800,5800,0
20230718,170100,1455008470,5800,5800,5800,5800,0
20230718,170000,1455008470,5800,5800,5800,5800,0
20230718,165900,1455008470,5800,5800,5800,5800,0
20230718,165800,1455008470,5800,5800,5800,5800,0
20230718,165700,1455008470,5800,5800,5800,5800,0
20230718,165600,1455008470,5800,5800,5800,5800,0
20230718,165500,1455008470,5800,5800,5800,5800,0
20230718,165400,1455008470,5800,5800,5800,5800,0
20230718,165300,1455008470,5800,5800,5800,5800,0
20230718,165200,1455008470,5800,5800,5800,5800,8990
20230718,165100,1455008470,5800,5800,5800,5800,0
20230718,165000,1455008470,5800,5800,5800,5800,0
20230718,164900,1455008470,5800,5800,5800,5800,0
20230718,164800,1455008470,5800,5800,5800,5800,0
20230718,164700,1455008470,5800,5800,5800,5800,0
20230718,164600,1455008470,5800,5800,5800,5800,0
20230718,164500,1455008470,5800,5800,5800,5800,0
20230718,164400,1455008470,5800,5800,5800,5800,0
20230718,164300,1455008470,5800,5800,5800,5800,0
20230718,164200,1455008470,5800,5800,5800,5800,0
20230718,164100,1455008470,5800,5800,5800,5800,0
20230718,164000,1455008470,5800,5800,5800,5800,0
20230718,163900,1455008470,5800,5800,5800,5800,0
20230718,163800,1455008470,5800,5800,5800,5800,0
20230718,163700,1455008470,5800,5800,5800,5800,0
20230718,163600,1455008470,5800,5800,5800,5800,0
20230718,163500,1455008470,5800,5800,5800,5800,0
20230718,163400,1455008470,5800,5800,5800,5800,0
20230718,163300,1455008470,5800,5800,5800,5800,0
20230718,163200,1455008470,5800,5800,5800,5800,0
20230718,163100,1455008470,5800,5800,5800,5800,0
20230718,163000,1455008470,5800,5800,5800,5800,0
20230718,162900,1455008470,5800,5800,5800,5800,0
20230718,162800,1455008470,5800,5800,5800,5800,0
20230718,162700,1455008470,5800,5800,5800,5800,0
20230718,162600,1455008470,5800,5800,5800,5800,0
20230718,162500,1455008470,5800,5800,5800,5800,0
20230718,162400,1455008470,5800,5800,5800,5800,0
20230718,162300,1455008470,5800,5800,5800,5800,0
20230718,162200,1455008470,5800,5800,5800,5800,8990
20230718,162100,1455008470,5800,5800,5800,5800,0
20230718,162000,1455008470,5800,5800,5800,5800,0
20230718,161900,1455008470,5800,5800,5800,5800,0
20230718,161800,1455008470,5800,5800,5800,5800,0
20230718,161700,1455008470,5800,5800,5800,5800,0
20230718,161600,1455008470,5800,5800,5800,5800,0
20230718,161500,1455008470,5800,5800,5800,5800,0
20230718,161400,1455008470,5800,5800,5800,5800,0
20230718,161300,1455008470,5800,5800,5800,5800,0
20230718,161200,1455008470,5800,5800,5800,5800,0
20230718,161100,1455008470,5800,5800,5800,5800,0
20230718,161000,1455008470,5800,5800,5800,5800,0
20230718,160900,1455008470,5800,5800,5800,5800,0
20230718,160800,1455008470,5800,5800,5800,5800,0
20230718,160700,1455008470,5800,5800,5800,5800,0
20230718,160600,1455008470,5800,5800,5800,5800,0
20230718,160500,1455008470,5800,5800,5800,5800,0
20230718,160400,1455008470,5800,5800,5800,5800,0
20230718,160300,1455008470,5800,5800,5800,5800,0
20230718,160200,1455008470,5800,5800,5800,5800,0
20230718,160100,1455008470,5800,5800,5800,5800,0
20230718,160000,1455008470,5800,5800,5800,5800,0
20230718,155900,1455008470,5800,5800,5800,5800,0
20230718,155800,1455008470,5800,5800,5800,5800,0
20230718,155700,1455008470,5800,5800,5800,5800,0
20230718,155600,1455008470,5800,5800,5800,5800,0
20230718,155500,1455008470,5800,5800,5800,5800,0
20230718,155400,1455008470,5800,5800,5800,5800,0
20230718,155300,1455008470,5800,5800,5800,5800,0
20230718,155200,1455008470,5800,5800,5800,5800,8990
20230718,155100,1455008470,5800,5800,5800,5800,0
20230718,155000,1455008470,5800,5800,5800,5800,0
20230718,154900,1455008470,5800,5800,5800,5800,0
20230718,154800,1455008470,5800,5800,5800,5800,0
20230718,154700,1455008470,5800,5800,5800,5800,0
20230718,154600,1455008470,5800,5800,5800,5800,0
20230718,154500,1455008470,5800,5800,5800,5800,0
20230718,154400,1455008470,5800,5800,5800,5800,0
20230718,154300,1455008470,5800,5800,5800,5800,0
20230718,154200,1455008470,5800,5800,5800,5800,0
20230718,154100,1455008470,5800,5800,5800,5800,0
20230718,154000,1455008470,5800,5800,5800,5800,0
20230718,153900,1455008470,5800,5800,5800,5800,0
20230718,153800,1455008470,5800,5800,5800,5800,0
20230718,153700,1455008470,5800,5800,5800,5800,0
20230718,153600,1455008470,5800,5800,5800,5800,0
20230718,153500,1455008470,5800,5800,5800,5800,0
20230718,153400,1455008470,5800,5800,5800,5800,0
20230718,153300,1455008470,5800,5800,5800,5800,0
20230718,153200,1455008470,5800,5800,5800,5800,0
20230718,153100,1455008470,5800,5800,5800,5800,0
20230718,153000,1455008470,5800,5800,5800,5800,8990
20230718,152900,1402866470,5820,5820,5820,5820,0
20230718,152800,1402866470,5820,5820,5820,5820,0
20230718,152700,1402866470,5820,5820,5820,5820,0
20230718,152600,1402866470,5820,5820,5820,5820,0
20230718,152500,1402866470,5820,5820,5820,5820,0
20230718,152400,1402866470,5820,5820,5820,5820,0
20230718,152300,1402866470,5820,5820,5820,5820,0
20230718,152200,1402866470,5820,5820,5820,5820,0
20230718,152100,1402866470,5820,5820,5820,5820,0
20230718,152000,1402866470,5820,5820,5820,5820,0
20230718,151900,1402866470,5820,5810,5820,5800,770
20230718,151800,1398395740,5810,5820,5820,5800,3135
20230718,151700,1380199030,5820,5820,5820,5820,10
20230718,151600,1380140830,5820,5820,5820,5820,120
20230718,151500,1379442430,5820,5820,5820,5810,309
20230718,151400,1377647050,5810,5820,5820,5810,806
20230718,151300,1372964130,5820,5820,5820,5810,545
20230718,151200,1369797130,5820,5810,5820,5810,1842
20230718,151100,1359095090,5810,5820,5820,5810,100
20230718,151000,1358514080,5800,5820,5820,5800,7016
20230718,150900,1317800810,5820,5820,5820,5810,358
20230718,150800,1315720350,5820,5810,5820,5810,638
20230718,150700,1312013550,5820,5810,5820,5810,2451
20230718,150600,1297769760,5820,5810,5820,5810,2586
20230718,150500,1282745010,5810,5820,5820,5810,61
20230718,150400,1282390490,5810,5820,5820,5810,477
20230718,150300,1279619070,5820,5810,5820,5810,366
20230718,150200,1277491990,5810,5810,5820,5810,3037
20230718,150100,1259846860,5820,5820,5820,5820,0
20230718,150000,1259846860,5820,5820,5820,5820,12
20230718,145900,1259777020,5820,5820,5820,5820,35
20230718,145800,1259573320,5820,5820,5820,5820,626
20230718,145700,1255930000,5830,5820,5830,5820,242
20230718,145600,1254521550,5820,5820,5820,5820,511
20230718,145500,1251547530,5820,5820,5820,5820,2973
20230718,145400,1234244670,5820,5820,5820,5820,99
20230718,145300,1233668490,5820,5830,5830,5820,319
20230718,145200,1231811710,5830,5830,5830,5830,2
20230718,145100,1231800050,5830,5820,5830,5820,83
20230718,145000,1231316170,5830,5830,5830,5830,30
20230718,144900,1231141270,5830,5830,5830,5830,112
20230718,144800,1230488310,5830,5830,5830,5830,46
20230718,144700,1230220130,5820,5830,5830,5820,27
20230718,144600,1230062730,5820,5820,5820,5820,11
20230718,144500,1229998710,5820,5820,5820,5820,0
20230718,144400,1229998710,5820,5820,5820,5820,423
20230718,144300,1227536850,5830,5830,5830,5830,0
20230718,144200,1227536850,5830,5830,5830,5830,0
20230718,144100,1227536850,5830,5830,5840,5830,275
20230718,144000,1225933590,5830,5820,5830,5820,15
20230718,143900,1225846240,5830,5820,5830,5820,501
20230718,143800,1222930410,5820,5820,5820,5820,51
20230718,143700,1222633590,5830,5830,5830,5830,10
20230718,143600,1222575290,5830,5820,5830,5820,236
20230718,143500,1221201670,5820,5820,5820,5820,718
20230718,143400,1217022910,5820,5820,5820,5820,1
20230718,143300,1217017090,5830,5830,5830,5830,6
20230718,143200,1216982110,5830,5830,5830,5830,50
20230718,143100,1216690610,5830,5820,5830,5820,152
20230718,143000,1215805960,5830,5820,5830,5820,3
20230718,142900,1215788480,5830,5820,5830,5820,29
20230718,142800,1215619680,5820,5830,5830,5820,83
20230718,142700,1215136560,5830,5820,5830,5820,51
20230718,142600,1214839730,5830,5820,5830,5810,2005
20230718,142500,1203172590,5820,5830,5830,5820,1805
20230718,142400,1192655310,5840,5840,5840,5840,799
20230718,142300,1187989150,5850,5840,5850,5840,624
20230718,142200,1184344950,5840,5830,5840,5830,380
20230718,142100,1182129490,5820,5820,5820,5820,0
20230718,142000,1182129490,5820,5830,5830,5820,4010
20230718,141900,1158785260,5840,5840,5840,5840,0
20230718,141800,1158785260,5840,5840,5840,5840,0
20230718,141700,1158785260,5840,5840,5850,5840,750
20230718,141600,1154405200,5850,5840,5850,5840,1232
20230718,141500,1147210300,5840,5840,5840,5840,50
20230718,141400,1146918300,5840,5840,5840,5840,39
20230718,141300,1146690540,5850,5850,5850,5850,0
20230718,141200,1146690540,5850,5850,5850,5850,0
20230718,141100,1146690540,5850,5850,5850,5850,0
20230718,141000,1146690540,5850,5850,5850,5850,0
20230718,140900,1146690540,5850,5840,5850,5840,105
20230718,140800,1146077320,5840,5840,5840,5840,5
20230718,140700,1146048120,5850,5850,5850,5850,51
20230718,140600,1145749770,5850,5850,5850,5850,1
20230718,140500,1145743920,5840,5850,5850,5840,556
20230718,140400,1142496440,5850,5840,5850,5840,7
20230718,140300,1142455550,5840,5840,5840,5840,0
20230718,140200,1142455550,5840,5840,5840,5840,391
20230718,140100,1140172110,5840,5840,5840,5840,0
20230718,140000,1140172110,5840,5840,5840,5840,10
20230718,135900,1140113710,5840,5840,5840,5830,244
20230718,135800,1138691160,5840,5830,5840,5830,182
20230718,135700,1137630090,5830,5830,5830,5830,50
20230718,135600,1137338590,5830,5830,5830,5830,100
20230718,135500,1136755590,5830,5830,5830,5830,154
20230718,135400,1135857770,5840,5840,5840,5840,16
20230718,135300,1135764330,5840,5840,5840,5840,1
20230718,135200,1135758490,5820,5820,5820,5820,85
20230718,135100,1135263790,5820,5820,5820,5820,20
20230718,135000,1135147390,5820,5820,5820,5820,0
20230718,134900,1135147390,5820,5820,5820,5820,22
20230718,134800,1135019350,5840,5830,5840,5820,1165
20230718,134700,1128233010,5830,5840,5840,5830,954
20230718,134600,1122669650,5840,5840,5840,5830,604
20230718,134500,1119143460,5840,5840,5840,5840,3
20230718,134400,1119125940,5840,5840,5840,5840,201
20230718,134300,1117952100,5840,5840,5840,5840,55
20230718,134200,1117630900,5840,5840,5840,5840,0
20230718,134100,1117630900,5840,5840,5840,5840,0
20230718,134000,1117630900,5840,5840,5840,5840,0
20230718,133900,1117630900,5840,5830,5840,5830,133
20230718,133800,1116855030,5840,5840,5840,5840,4
20230718,133700,1116831670,5830,5830,5830,5830,23
20230718,133600,1116697580,5840,5840,5840,5840,0
20230718,133500,1116697580,5840,5840,5840,5840,48
20230718,133400,1116417260,5840,5840,5840,5840,363
20230718,133300,1114297340,5840,5840,5840,5840,206
20230718,133200,1113094300,5840,5840,5840,5840,50
20230718,133100,1112802300,5840,5840,5840,5840,53
20230718,133000,1112492780,5830,5840,5840,5830,714
20230718,132900,1108323150,5840,5840,5840,5840,49
20230718,132800,1108036990,5840,5840,5840,5840,2
20230718,132700,1108025310,5830,5830,5830,5830,3
20230718,132600,1108007820,5830,5830,5830,5830,0
20230718,132500,1108007820,5830,5830,5830,5830,110
20230718,132400,1107366520,5830,5830,5830,5830,209
20230718,132300,1106148050,5830,5830,5830,5830,1
20230718,132200,1106142220,5830,5830,5830,5830,0
20230718,132100,1106142220,5830,5830,5830,5810,568
20230718,132000,1102837140,5840,5830,5840,5830,97
20230718,131900,1102271610,5830,5830,5830,5830,408
20230718,131800,1099892970,5820,5820,5820,5820,90
20230718,131700,1099369170,5820,5820,5820,5820,2099
20230718,131600,1087152990,5830,5830,5830,5830,221
20230718,131500,1085864560,5820,5820,5820,5820,221
20230718,131400,1084578340,5820,5820,5820,5820,30
20230718,131300,1084403740,5830,5820,5830,5820,111
20230718,131200,1083757670,5820,5820,5820,5820,0
20230718,131100,1083757670,5820,5830,5830,5820,560
20230718,131000,1080497450,5830,5830,5830,5830,104
20230718,130900,1079891130,5830,5830,5830,5830,456
20230718,130800,1077232650,5830,5830,5830,5830,291
20230718,130700,1075536120,5840,5840,5840,5840,9
20230718,130600,1075483560,5840,5840,5840,5830,25
20230718,130500,1075337600,5830,5830,5830,5830,1714
20230718,130400,1065344980,5830,5820,5830,5820,2
20230718,130300,1065333330,5820,5820,5820,5820,0
20230718,130200,1065333330,5820,5820,5820,5820,536
20230718,130100,1062213810,5830,5830,5830,5830,0
20230718,130000,1062213810,5830,5830,5830,5830,0
20230718,125900,1062213810,5830,5820,5830,5820,381
20230718,125800,1059996240,5820,5820,5820,5820,216
20230718,125700,1058739120,5820,5820,5820,5810,1563
20230718,125600,1049643460,5820,5830,5830,5820,31
20230718,125500,1049462990,5840,5840,5840,5840,1
20230718,125400,1049457150,5830,5830,5830,5830,2
20230718,125300,1049445490,5820,5830,5830,5820,605
20230718,125200,1045924340,5830,5830,5840,5830,1774
20230718,125100,1035581910,5840,5830,5840,5830,23
20230718,125000,1035447720,5840,5840,5840,5840,47
20230718,124900,1035173240,5840,5830,5840,5830,7
20230718,124800,1035132380,5840,5840,5840,5840,110
20230718,124700,1034489980,5840,5840,5840,5830,518
20230718,124600,1031469830,5840,5840,5840,5840,2
20230718,124500,1031458150,5840,5840,5840,5840,0
20230718,124400,1031458150,5840,5840,5840,5840,172
20230718,124300,1030453670,5850,5850,5850,5850,0
20230718,124200,1030453670,5850,5850,5850,5850,100
20230718,124100,1029868670,5850,5850,5850,5850,1
20230718,124000,1029862820,5830,5830,5830,5830,23
20230718,123900,1029728730,5830,5830,5830,5830,280
20230718,123800,1028096330,5830,5830,5830,5830,510
20230718,123700,1025123030,5830,5830,5830,5830,9
20230718,123600,1025070560,5820,5820,5820,5820,0
20230718,123500,1025070560,5820,5830,5830,5820,54
20230718,123400,1024756250,5820,5820,5820,5820,2467
20230718,123300,1010398310,5830,5830,5830,5830,1646
20230718,123200,1000802130,5830,5830,5830,5820,104
20230718,123100,1000195950,5830,5830,5830,5830,59
20230718,123000,999851980,5820,5820,5820,5820,242
20230718,122900,998443540,5820,5830,5830,5820,450
20230718,122800,995822620,5830,5820,5830,5820,21
20230718,122700,995700390,5820,5820,5820,5820,0
20230718,122600,995700390,5820,5820,5820,5820,0
20230718,122500,995700390,5820,5830,5830,5820,672
20230718,122400,991787630,5830,5830,5840,5820,73
20230718,122300,991362120,5840,5840,5840,5840,1
20230718,122200,991356280,5840,5840,5840,5840,85
20230718,122100,990859880,5840,5830,5840,5820,87
20230718,122000,990352490,5830,5830,5830,5830,4
20230718,121900,990329170,5840,5830,5840,5830,262
20230718,121800,988801700,5830,5830,5830,5830,1
20230718,121700,988795870,5830,5830,5830,5830,1
20230718,121600,988790040,5820,5820,5820,5820,0
20230718,121500,988790040,5820,5830,5830,5820,260
20230718,121400,987275740,5830,5830,5830,5830,20
20230718,121300,987159140,5830,5820,5830,5820,43
20230718,121200,986908530,5830,5830,5830,5830,33
20230718,121100,986716140,5820,5820,5820,5820,44
20230718,121000,986460060,5830,5830,5830,5830,35
20230718,120900,986256010,5820,5830,5830,5820,107
20230718,120800,985632260,5820,5830,5840,5820,20
20230718,120700,985515700,5830,5830,5830,5830,2
20230718,120600,985504040,5830,5840,5840,5830,825
20230718,120500,980691990,5840,5830,5840,5830,98
20230718,120400,980120590,5830,5830,5840,5830,630
20230718,120300,976447590,5820,5830,5830,5820,3467
20230718,120200,956241350,5830,5830,5830,5830,68
20230718,120100,955844910,5830,5830,5830,5830,58
20230718,120000,955506770,5830,5830,5830,5830,12
20230718,115900,955436810,5830,5830,5830,5830,430
20230718,115800,952929910,5830,5830,5830,5830,436
20230718,115700,950388030,5820,5820,5820,5820,30
20230718,115600,950213430,5820,5830,5830,5820,30
20230718,115500,950038630,5830,5830,5830,5820,33
20230718,115400,949846460,5800,5810,5810,5800,3368
20230718,115300,930310040,5810,5830,5830,5810,1668
20230718,115200,920615640,5830,5830,5830,5830,1
20230718,115100,920609810,5820,5840,5840,5820,172
20230718,115000,919608750,5820,5820,5820,5820,18
20230718,114900,919503990,5840,5810,5840,5810,15
20230718,114800,919416750,5800,5820,5820,5800,11807
20230718,114700,850819770,5820,5830,5830,5820,2601
20230718,114600,835681850,5820,5840,5850,5820,6333
20230718,114500,798767060,5850,5850,5850,5840,453
20230718,114400,796117290,5850,5850,5850,5840,532
20230718,114300,793010100,5850,5850,5850,5840,828
20230718,114200,788169010,5860,5860,5860,5860,1
20230718,114100,788163150,5860,5850,5860,5850,582
20230718,114000,784758350,5850,5850,5850,5840,6548
20230718,113900,746459680,5860,5870,5870,5860,76
20230718,113800,746014120,5850,5870,5870,5850,3184
20230718,113700,727359290,5870,5880,5880,5870,573
20230718,113600,723995750,5880,5870,5880,5870,207
20230718,113500,722780590,5880,5880,5880,5860,1288
20230718,113400,715210890,5880,5880,5890,5860,2786
20230718,113300,698808400,5870,5870,5870,5870,108
20230718,113200,698174440,5870,5890,5890,5870,2
20230718,113100,698162680,5870,5870,5870,5870,1
20230718,113000,698156810,5870,5870,5870,5870,0
20230718,112900,698156810,5870,5870,5870,5870,437
20230718,112800,695591620,5870,5870,5870,5870,663
20230718,112700,691699810,5890,5890,5890,5890,1
20230718,112600,691693920,5870,5880,5890,5870,2782
20230718,112500,675340520,5880,5880,5880,5880,85
20230718,112400,674840720,5880,5880,5880,5880,0
20230718,112300,674840720,5880,5860,5880,5860,2399
20230718,112200,660781200,5860,5860,5860,5860,0
20230718,112100,660781200,5860,5870,5870,5860,444
20230718,112000,658178910,5860,5860,5870,5860,518
20230718,111900,655143420,5870,5870,5870,5870,20
20230718,111800,655026020,5870,5880,5880,5860,553
20230718,111700,651782170,5850,5870,5870,5850,530
20230718,111600,648671670,5870,5870,5870,5870,0
20230718,111500,648671670,5870,5870,5870,5870,303
20230718,111400,646893060,5860,5860,5860,5860,28
20230718,111300,646728980,5860,5860,5860,5860,30
20230718,111200,646553180,5860,5860,5860,5860,47
20230718,111100,646277760,5860,5860,5860,5850,874
20230718,111000,641164620,5860,5860,5860,5860,21
20230718,110900,641041560,5860,5860,5860,5860,21
20230718,110800,640918500,5860,5860,5860,5860,3
20230718,110700,640900920,5860,5860,5860,5860,133
20230718,110600,640121540,5860,5860,5870,5860,280
20230718,110500,638480730,5860,5860,5860,5860,86
20230718,110400,637976770,5860,5860,5880,5860,1552
20230718,110300,628882020,5850,5850,5850,5850,0
20230718,110200,628882020,5850,5850,5850,5850,0
20230718,110100,628882020,5850,5850,5850,5850,0
20230718,110000,628882020,5850,5870,5870,5850,2365
20230718,105900,615025730,5900,5900,5900,5900,0
20230718,105800,615025730,5900,5860,5900,5860,1382
20230718,105700,606879930,5870,5870,5870,5870,2
20230718,105600,606868190,5860,5870,5870,5860,5
20230718,105500,606838880,5860,5860,5860,5860,240
20230718,105400,605432480,5860,5860,5860,5860,100
20230718,105300,604846480,5860,5860,5860,5860,150
20230718,105200,603967480,5860,5860,5860,5850,3205
20230718,105100,585203200,5860,5860,5860,5860,0
20230718,105000,585203200,5860,5860,5860,5860,705
20230718,104900,581071900,5860,5860,5860,5860,288
20230718,104800,579384220,5860,5860,5860,5860,803
20230718,104700,574678640,5860,5850,5860,5850,128
20230718,104600,573929680,5860,5870,5870,5860,1639
20230718,104500,564325020,5870,5870,5870,5870,4
20230718,104400,564301540,5870,5860,5880,5860,13
20230718,104300,564225260,5860,5890,5890,5860,28
20230718,104200,564061150,5870,5890,5890,5860,3979
20230718,104100,540744140,5880,5890,5890,5870,5385
20230718,104000,509134120,5880,5890,5890,5880,292
20230718,103900,507416010,5900,5900,5900,5900,0
20230718,103800,507416010,5900,5900,5900,5900,400
20230718,103700,505056010,5900,5890,5900,5870,2786
20230718,103600,488694620,5900,5900,5900,5900,0
20230718,103500,488694620,5900,5880,5900,5880,42
20230718,103400,488447640,5890,5890,5890,5890,10
20230718,103300,488388740,5880,5880,5880,5880,1119
20230718,103200,481809020,5880,5890,5890,5880,400
20230718,103100,479454020,5880,5880,5880,5880,100
20230718,103000,478866020,5890,5890,5900,5880,202
20230718,102900,477677080,5890,5890,5890,5890,1
20230718,102800,477671190,5880,5880,5880,5880,85
20230718,102700,477171390,5880,5880,5880,5880,1145
20230718,102600,470438790,5880,5880,5880,5880,0
20230718,102500,470438790,5880,5880,5880,5880,108
20230718,102400,469803750,5880,5910,5910,5880,104
20230718,102300,469189200,5910,5910,5910,5910,109
20230718,102200,468545010,5910,5910,5910,5910,8
20230718,102100,468497730,5910,5910,5910,5910,0
20230718,102000,468497730,5910,5910,5910,5910,0
20230718,101900,468497730,5910,5910,5910,5910,31
20230718,101800,468314520,5880,5880,5880,5880,202
20230718,101700,467126760,5880,5880,5880,5880,50
20230718,101600,466832760,5880,5900,5900,5880,180
20230718,101500,465773280,5920,5920,5920,5920,1
20230718,101400,465767360,5900,5910,5920,5900,221
20230718,101300,464462550,5910,5910,5910,5910,18
20230718,101200,464356170,5920,5910,5920,5910,130
20230718,101100,463587710,5910,5910,5910,5910,5
20230718,101000,463558160,5910,5890,5910,5890,16
20230718,100900,463463900,5880,5880,5880,5880,150
20230718,100800,462581900,5880,5890,5890,5880,332
20230718,100700,460629230,5890,5880,5910,5880,797
20230718,100600,455942390,5890,5880,5890,5880,102
20230718,100500,455342620,5890,5910,5910,5890,51
20230718,100400,455042210,5890,5890,5890,5890,1
20230718,100300,455036320,5910,5880,5910,5870,2858
20230718,100200,438246420,5880,5900,5900,5880,694
20230718,100100,434160200,5900,5880,5900,5880,725
20230718,100000,429897130,5880,5870,5880,5870,598
20230718,095900,426383360,5870,5880,5880,5860,1728
20230718,095800,416244710,5880,5880,5880,5870,204
20230718,095700,415045220,5880,5870,5880,5870,775
20230718,095600,410495960,5860,5870,5870,5860,534
20230718,095500,407361480,5870,5860,5870,5860,308
20230718,095400,405556000,5870,5870,5870,5860,902
20230718,095300,400264350,5870,5880,5880,5870,1197
20230718,095200,393236900,5880,5890,5900,5880,2017
20230718,095100,381376540,5890,5900,5900,5890,262
20230718,095000,379833060,5900,5900,5910,5900,46
20230718,094900,379561520,5900,5910,5910,5880,1659
20230718,094800,369803250,5890,5890,5920,5880,285
20230718,094700,368126370,5880,5930,5930,5880,2719
20230718,094600,352113430,5930,5900,5940,5890,2462
20230718,094500,337549260,5890,5910,5910,5890,2678
20230718,094400,321767220,5910,5920,5920,5910,119
20230718,094300,321063910,5900,5900,5920,5900,1756
20230718,094200,310687560,5900,5900,5900,5900,15
20230718,094100,310599060,5900,5900,5900,5900,54
20230718,094000,310280460,5900,5890,5900,5890,96
20230718,093900,309714410,5890,5890,5900,5890,1317
20230718,093800,301951380,5900,5900,5920,5900,232
20230718,093700,300581540,5910,5910,5920,5880,5279
20230718,093600,269388310,5910,5910,5910,5910,5
20230718,093500,269358760,5890,5890,5920,5880,1762
20230718,093400,258979060,5890,5920,5930,5890,5333
20230718,093300,227511510,5920,5910,5920,5910,576
20230718,093200,224102910,5900,5910,5910,5900,134
20230718,093100,223312300,5910,5920,5920,5910,2965
20230718,093000,205783370,5920,5920,5920,5920,220
20230718,092900,204480970,5930,5930,5930,5930,51
20230718,092800,204178540,5930,5930,5930,5930,260
20230718,092700,202636740,5930,5930,5930,5930,209
20230718,092600,201397370,5930,5930,5930,5930,279
20230718,092500,199742900,5930,5930,5930,5930,71
20230718,092400,199321870,5930,5920,5940,5920,552
20230718,092300,196051500,5910,5920,5920,5910,1546
20230718,092200,186911350,5920,5920,5920,5920,100
20230718,092100,186319350,5910,5910,5910,5910,1225
20230718,092000,179079600,5910,5910,5910,5900,1050
20230718,091900,172874110,5910,5920,5920,5910,245
20230718,091800,171425510,5920,5930,5940,5910,871
20230718,091700,166269080,5940,5920,5950,5900,2297
20230718,091600,152693700,5910,5950,5950,5910,2573
20230718,091500,137475120,5950,5940,5960,5910,3875
20230718,091400,114516920,5970,5960,5970,5940,155
20230718,091300,113592780,5970,5940,5980,5940,1072
20230718,091200,107223990,5940,5950,5950,5940,271
20230718,091100,105612840,5950,5980,5990,5950,1527
20230718,091000,96509540,5990,5980,6000,5960,1232
20230718,090900,89144010,5980,5980,5980,5980,315
20230718,090800,87260310,6000,6000,6000,6000,342
20230718,090700,85208310,5980,5980,5980,5980,106
20230718,090600,84574430,5980,5970,5980,5970,223
20230718,090500,83240900,5950,5970,5970,5950,1264
20230718,090400,75708280,5970,5960,5970,5960,330
20230718,090300,73741230,5950,5960,5960,5950,2456
20230718,090200,59127280,5950,5960,5960,5950,3225
20230718,090100,39918510,5960,5970,5970,5960,2892
20230718,090000,22656810,5980,5970,6010,5970,2018