KissMeData/217270/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,202300,378535810,8500,8500,8500,8500,389
20230718,202200,378535810,8500,8500,8500,8500,0
20230718,202100,378535810,8500,8500,8500,8500,0
20230718,202000,378535810,8500,8500,8500,8500,0
20230718,201900,378535810,8500,8500,8500,8500,0
20230718,201800,378535810,8500,8500,8500,8500,0
20230718,201700,378535810,8500,8500,8500,8500,0
20230718,201600,378535810,8500,8500,8500,8500,0
20230718,201500,378535810,8500,8500,8500,8500,0
20230718,201400,378535810,8500,8500,8500,8500,0
20230718,201300,378535810,8500,8500,8500,8500,0
20230718,201200,378535810,8500,8500,8500,8500,0
20230718,201100,378535810,8500,8500,8500,8500,0
20230718,201000,378535810,8500,8500,8500,8500,0
20230718,200900,378535810,8500,8500,8500,8500,0
20230718,200800,378535810,8500,8500,8500,8500,0
20230718,200700,378535810,8500,8500,8500,8500,0
20230718,200600,378535810,8500,8500,8500,8500,0
20230718,200500,378535810,8500,8500,8500,8500,0
20230718,200400,378535810,8500,8500,8500,8500,0
20230718,200300,378535810,8500,8500,8500,8500,0
20230718,200200,378535810,8500,8500,8500,8500,0
20230718,200100,378535810,8500,8500,8500,8500,0
20230718,200000,378535810,8500,8500,8500,8500,0
20230718,195900,378535810,8500,8500,8500,8500,0
20230718,195800,378535810,8500,8500,8500,8500,0
20230718,195700,378535810,8500,8500,8500,8500,0
20230718,195600,378535810,8500,8500,8500,8500,0
20230718,195500,378535810,8500,8500,8500,8500,0
20230718,195400,378535810,8500,8500,8500,8500,0
20230718,195300,378535810,8500,8500,8500,8500,389
20230718,195200,378535810,8500,8500,8500,8500,0
20230718,195100,378535810,8500,8500,8500,8500,0
20230718,195000,378535810,8500,8500,8500,8500,0
20230718,194900,378535810,8500,8500,8500,8500,0
20230718,194800,378535810,8500,8500,8500,8500,0
20230718,194700,378535810,8500,8500,8500,8500,0
20230718,194600,378535810,8500,8500,8500,8500,0
20230718,194500,378535810,8500,8500,8500,8500,0
20230718,194400,378535810,8500,8500,8500,8500,0
20230718,194300,378535810,8500,8500,8500,8500,0
20230718,194200,378535810,8500,8500,8500,8500,0
20230718,194100,378535810,8500,8500,8500,8500,0
20230718,194000,378535810,8500,8500,8500,8500,0
20230718,193900,378535810,8500,8500,8500,8500,0
20230718,193800,378535810,8500,8500,8500,8500,0
20230718,193700,378535810,8500,8500,8500,8500,0
20230718,193600,378535810,8500,8500,8500,8500,0
20230718,193500,378535810,8500,8500,8500,8500,0
20230718,193400,378535810,8500,8500,8500,8500,0
20230718,193300,378535810,8500,8500,8500,8500,0
20230718,193200,378535810,8500,8500,8500,8500,0
20230718,193100,378535810,8500,8500,8500,8500,0
20230718,193000,378535810,8500,8500,8500,8500,0
20230718,192900,378535810,8500,8500,8500,8500,0
20230718,192800,378535810,8500,8500,8500,8500,0
20230718,192700,378535810,8500,8500,8500,8500,0
20230718,192600,378535810,8500,8500,8500,8500,0
20230718,192500,378535810,8500,8500,8500,8500,0
20230718,192400,378535810,8500,8500,8500,8500,0
20230718,192300,378535810,8500,8500,8500,8500,389
20230718,192200,378535810,8500,8500,8500,8500,0
20230718,192100,378535810,8500,8500,8500,8500,0
20230718,192000,378535810,8500,8500,8500,8500,0
20230718,191900,378535810,8500,8500,8500,8500,0
20230718,191800,378535810,8500,8500,8500,8500,0
20230718,191700,378535810,8500,8500,8500,8500,0
20230718,191600,378535810,8500,8500,8500,8500,0
20230718,191500,378535810,8500,8500,8500,8500,0
20230718,191400,378535810,8500,8500,8500,8500,0
20230718,191300,378535810,8500,8500,8500,8500,0
20230718,191200,378535810,8500,8500,8500,8500,0
20230718,191100,378535810,8500,8500,8500,8500,0
20230718,191000,378535810,8500,8500,8500,8500,0
20230718,190900,378535810,8500,8500,8500,8500,0
20230718,190800,378535810,8500,8500,8500,8500,0
20230718,190700,378535810,8500,8500,8500,8500,0
20230718,190600,378535810,8500,8500,8500,8500,0
20230718,190500,378535810,8500,8500,8500,8500,0
20230718,190400,378535810,8500,8500,8500,8500,0
20230718,190300,378535810,8500,8500,8500,8500,0
20230718,190200,378535810,8500,8500,8500,8500,0
20230718,190100,378535810,8500,8500,8500,8500,0
20230718,190000,378535810,8500,8500,8500,8500,0
20230718,185900,378535810,8500,8500,8500,8500,0
20230718,185800,378535810,8500,8500,8500,8500,0
20230718,185700,378535810,8500,8500,8500,8500,0
20230718,185600,378535810,8500,8500,8500,8500,0
20230718,185500,378535810,8500,8500,8500,8500,0
20230718,185400,378535810,8500,8500,8500,8500,0
20230718,185300,378535810,8500,8500,8500,8500,389
20230718,185200,378535810,8500,8500,8500,8500,0
20230718,185100,378535810,8500,8500,8500,8500,0
20230718,185000,378535810,8500,8500,8500,8500,0
20230718,184900,378535810,8500,8500,8500,8500,0
20230718,184800,378535810,8500,8500,8500,8500,0
20230718,184700,378535810,8500,8500,8500,8500,0
20230718,184600,378535810,8500,8500,8500,8500,0
20230718,184500,378535810,8500,8500,8500,8500,0
20230718,184400,378535810,8500,8500,8500,8500,0
20230718,184300,378535810,8500,8500,8500,8500,0
20230718,184200,378535810,8500,8500,8500,8500,0
20230718,184100,378535810,8500,8500,8500,8500,0
20230718,184000,378535810,8500,8500,8500,8500,0
20230718,183900,378535810,8500,8500,8500,8500,0
20230718,183800,378535810,8500,8500,8500,8500,0
20230718,183700,378535810,8500,8500,8500,8500,0
20230718,183600,378535810,8500,8500,8500,8500,0
20230718,183500,378535810,8500,8500,8500,8500,0
20230718,183400,378535810,8500,8500,8500,8500,0
20230718,183300,378535810,8500,8500,8500,8500,0
20230718,183200,378535810,8500,8500,8500,8500,0
20230718,183100,378535810,8500,8500,8500,8500,0
20230718,183000,378535810,8500,8500,8500,8500,0
20230718,182900,378535810,8500,8500,8500,8500,0
20230718,182800,378535810,8500,8500,8500,8500,0
20230718,182700,378535810,8500,8500,8500,8500,0
20230718,182600,378535810,8500,8500,8500,8500,0
20230718,182500,378535810,8500,8500,8500,8500,0
20230718,182400,378535810,8500,8500,8500,8500,0
20230718,182300,378535810,8500,8500,8500,8500,389
20230718,182200,378535810,8500,8500,8500,8500,0
20230718,182100,378535810,8500,8500,8500,8500,0
20230718,182000,378535810,8500,8500,8500,8500,0
20230718,181900,378535810,8500,8500,8500,8500,0
20230718,181800,378535810,8500,8500,8500,8500,0
20230718,181700,378535810,8500,8500,8500,8500,0
20230718,181600,378535810,8500,8500,8500,8500,0
20230718,181500,378535810,8500,8500,8500,8500,0
20230718,181400,378535810,8500,8500,8500,8500,0
20230718,181300,378535810,8500,8500,8500,8500,0
20230718,181200,378535810,8500,8500,8500,8500,0
20230718,181100,378535810,8500,8500,8500,8500,0
20230718,181000,378535810,8500,8500,8500,8500,0
20230718,180900,378535810,8500,8500,8500,8500,0
20230718,180800,378535810,8500,8500,8500,8500,0
20230718,180700,378535810,8500,8500,8500,8500,0
20230718,180600,378535810,8500,8500,8500,8500,0
20230718,180500,378535810,8500,8500,8500,8500,0
20230718,180400,378535810,8500,8500,8500,8500,0
20230718,180300,378535810,8500,8500,8500,8500,0
20230718,180200,378535810,8500,8500,8500,8500,0
20230718,180100,378535810,8500,8500,8500,8500,0
20230718,180000,378535810,8500,8500,8500,8500,0
20230718,175900,378535810,8500,8500,8500,8500,0
20230718,175800,378535810,8500,8500,8500,8500,0
20230718,175700,378535810,8500,8500,8500,8500,0
20230718,175600,378535810,8500,8500,8500,8500,0
20230718,175500,378535810,8500,8500,8500,8500,0
20230718,175400,378535810,8500,8500,8500,8500,0
20230718,175300,378535810,8500,8500,8500,8500,389
20230718,175200,378535810,8500,8500,8500,8500,0
20230718,175100,378535810,8500,8500,8500,8500,0
20230718,175000,378535810,8500,8500,8500,8500,0
20230718,174900,378535810,8500,8500,8500,8500,0
20230718,174800,378535810,8500,8500,8500,8500,0
20230718,174700,378535810,8500,8500,8500,8500,0
20230718,174600,378535810,8500,8500,8500,8500,0
20230718,174500,378535810,8500,8500,8500,8500,0
20230718,174400,378535810,8500,8500,8500,8500,0
20230718,174300,378535810,8500,8500,8500,8500,0
20230718,174200,378535810,8500,8500,8500,8500,0
20230718,174100,378535810,8500,8500,8500,8500,0
20230718,174000,378535810,8500,8500,8500,8500,0
20230718,173900,378535810,8500,8500,8500,8500,0
20230718,173800,378535810,8500,8500,8500,8500,0
20230718,173700,378535810,8500,8500,8500,8500,0
20230718,173600,378535810,8500,8500,8500,8500,0
20230718,173500,378535810,8500,8500,8500,8500,0
20230718,173400,378535810,8500,8500,8500,8500,0
20230718,173300,378535810,8500,8500,8500,8500,0
20230718,173200,378535810,8500,8500,8500,8500,0
20230718,173100,378535810,8500,8500,8500,8500,0
20230718,173000,378535810,8500,8500,8500,8500,0
20230718,172900,378535810,8500,8500,8500,8500,0
20230718,172800,378535810,8500,8500,8500,8500,0
20230718,172700,378535810,8500,8500,8500,8500,0
20230718,172600,378535810,8500,8500,8500,8500,0
20230718,172500,378535810,8500,8500,8500,8500,0
20230718,172400,378535810,8500,8500,8500,8500,0
20230718,172300,378535810,8500,8500,8500,8500,389
20230718,172200,378535810,8500,8500,8500,8500,0
20230718,172100,378535810,8500,8500,8500,8500,0
20230718,172000,378535810,8500,8500,8500,8500,0
20230718,171900,378535810,8500,8500,8500,8500,0
20230718,171800,378535810,8500,8500,8500,8500,0
20230718,171700,378535810,8500,8500,8500,8500,0
20230718,171600,378535810,8500,8500,8500,8500,0
20230718,171500,378535810,8500,8500,8500,8500,0
20230718,171400,378535810,8500,8500,8500,8500,0
20230718,171300,378535810,8500,8500,8500,8500,0
20230718,171200,378535810,8500,8500,8500,8500,0
20230718,171100,378535810,8500,8500,8500,8500,0
20230718,171000,378535810,8500,8500,8500,8500,0
20230718,170900,378535810,8500,8500,8500,8500,0
20230718,170800,378535810,8500,8500,8500,8500,0
20230718,170700,378535810,8500,8500,8500,8500,0
20230718,170600,378535810,8500,8500,8500,8500,0
20230718,170500,378535810,8500,8500,8500,8500,0
20230718,170400,378535810,8500,8500,8500,8500,0
20230718,170300,378535810,8500,8500,8500,8500,0
20230718,170200,378535810,8500,8500,8500,8500,0
20230718,170100,378535810,8500,8500,8500,8500,0
20230718,170000,378535810,8500,8500,8500,8500,0
20230718,165900,378535810,8500,8500,8500,8500,0
20230718,165800,378535810,8500,8500,8500,8500,0
20230718,165700,378535810,8500,8500,8500,8500,0
20230718,165600,378535810,8500,8500,8500,8500,0
20230718,165500,378535810,8500,8500,8500,8500,0
20230718,165400,378535810,8500,8500,8500,8500,0
20230718,165300,378535810,8500,8500,8500,8500,389
20230718,165200,378535810,8500,8500,8500,8500,0
20230718,165100,378535810,8500,8500,8500,8500,0
20230718,165000,378535810,8500,8500,8500,8500,0
20230718,164900,378535810,8500,8500,8500,8500,0
20230718,164800,378535810,8500,8500,8500,8500,0
20230718,164700,378535810,8500,8500,8500,8500,0
20230718,164600,378535810,8500,8500,8500,8500,0
20230718,164500,378535810,8500,8500,8500,8500,0
20230718,164400,378535810,8500,8500,8500,8500,0
20230718,164300,378535810,8500,8500,8500,8500,0
20230718,164200,378535810,8500,8500,8500,8500,0
20230718,164100,378535810,8500,8500,8500,8500,0
20230718,164000,378535810,8500,8500,8500,8500,0
20230718,163900,378535810,8500,8500,8500,8500,0
20230718,163800,378535810,8500,8500,8500,8500,0
20230718,163700,378535810,8500,8500,8500,8500,0
20230718,163600,378535810,8500,8500,8500,8500,0
20230718,163500,378535810,8500,8500,8500,8500,0
20230718,163400,378535810,8500,8500,8500,8500,0
20230718,163300,378535810,8500,8500,8500,8500,0
20230718,163200,378535810,8500,8500,8500,8500,0
20230718,163100,378535810,8500,8500,8500,8500,0
20230718,163000,378535810,8500,8500,8500,8500,0
20230718,162900,378535810,8500,8500,8500,8500,0
20230718,162800,378535810,8500,8500,8500,8500,0
20230718,162700,378535810,8500,8500,8500,8500,0
20230718,162600,378535810,8500,8500,8500,8500,0
20230718,162500,378535810,8500,8500,8500,8500,0
20230718,162400,378535810,8500,8500,8500,8500,0
20230718,162300,378535810,8500,8500,8500,8500,389
20230718,162200,378535810,8500,8500,8500,8500,0
20230718,162100,378535810,8500,8500,8500,8500,0
20230718,162000,378535810,8500,8500,8500,8500,0
20230718,161900,378535810,8500,8500,8500,8500,0
20230718,161800,378535810,8500,8500,8500,8500,0
20230718,161700,378535810,8500,8500,8500,8500,0
20230718,161600,378535810,8500,8500,8500,8500,0
20230718,161500,378535810,8500,8500,8500,8500,0
20230718,161400,378535810,8500,8500,8500,8500,0
20230718,161300,378535810,8500,8500,8500,8500,0
20230718,161200,378535810,8500,8500,8500,8500,0
20230718,161100,378535810,8500,8500,8500,8500,0
20230718,161000,378535810,8500,8500,8500,8500,0
20230718,160900,378535810,8500,8500,8500,8500,0
20230718,160800,378535810,8500,8500,8500,8500,0
20230718,160700,378535810,8500,8500,8500,8500,0
20230718,160600,378535810,8500,8500,8500,8500,0
20230718,160500,378535810,8500,8500,8500,8500,0
20230718,160400,378535810,8500,8500,8500,8500,0
20230718,160300,378535810,8500,8500,8500,8500,0
20230718,160200,378535810,8500,8500,8500,8500,0
20230718,160100,378535810,8500,8500,8500,8500,0
20230718,160000,378535810,8500,8500,8500,8500,0
20230718,155900,378535810,8500,8500,8500,8500,0
20230718,155800,378535810,8500,8500,8500,8500,0
20230718,155700,378535810,8500,8500,8500,8500,0
20230718,155600,378535810,8500,8500,8500,8500,0
20230718,155500,378535810,8500,8500,8500,8500,0
20230718,155400,378535810,8500,8500,8500,8500,0
20230718,155300,378535810,8500,8500,8500,8500,389
20230718,155200,378535810,8500,8500,8500,8500,0
20230718,155100,378535810,8500,8500,8500,8500,0
20230718,155000,378535810,8500,8500,8500,8500,0
20230718,154900,378535810,8500,8500,8500,8500,0
20230718,154800,378535810,8500,8500,8500,8500,0
20230718,154700,378535810,8500,8500,8500,8500,0
20230718,154600,378535810,8500,8500,8500,8500,0
20230718,154500,378535810,8500,8500,8500,8500,0
20230718,154400,378535810,8500,8500,8500,8500,0
20230718,154300,378535810,8500,8500,8500,8500,0
20230718,154200,378535810,8500,8500,8500,8500,0
20230718,154100,378535810,8500,8500,8500,8500,0
20230718,154000,378535810,8500,8500,8500,8500,0
20230718,153900,378535810,8500,8500,8500,8500,0
20230718,153800,378535810,8500,8500,8500,8500,0
20230718,153700,378535810,8500,8500,8500,8500,0
20230718,153600,378535810,8500,8500,8500,8500,0
20230718,153500,378535810,8500,8500,8500,8500,0
20230718,153400,378535810,8500,8500,8500,8500,0
20230718,153300,378535810,8500,8500,8500,8500,0
20230718,153200,378535810,8500,8500,8500,8500,0
20230718,153100,378535810,8500,8500,8500,8500,0
20230718,153000,378535810,8500,8500,8500,8500,389
20230718,152900,375229310,8460,8460,8460,8460,0
20230718,152800,375229310,8460,8460,8460,8460,0
20230718,152700,375229310,8460,8460,8460,8460,0
20230718,152600,375229310,8460,8460,8460,8460,0
20230718,152500,375229310,8460,8460,8460,8460,0
20230718,152400,375229310,8460,8460,8460,8460,0
20230718,152300,375229310,8460,8460,8460,8460,0
20230718,152200,375229310,8460,8460,8460,8460,0
20230718,152100,375229310,8460,8460,8460,8460,0
20230718,152000,375229310,8460,8460,8460,8460,0
20230718,151900,375229310,8460,8480,8480,8460,201
20230718,151800,373528670,8480,8480,8480,8480,0
20230718,151700,373528670,8480,8480,8480,8480,212
20230718,151600,371730910,8480,8480,8480,8480,193
20230718,151500,370094270,8490,8490,8490,8490,2
20230718,151400,370077290,8500,8500,8500,8500,0
20230718,151300,370077290,8500,8500,8500,8500,0
20230718,151200,370077290,8500,8500,8500,8500,10
20230718,151100,369992290,8500,8500,8500,8500,11
20230718,151000,369898790,8500,8500,8500,8500,1
20230718,150900,369890290,8500,8480,8500,8480,7
20230718,150800,369830860,8470,8470,8470,8470,122
20230718,150700,368797520,8470,8470,8470,8470,0
20230718,150600,368797520,8470,8460,8470,8460,479
20230718,150500,364745170,8450,8440,8450,8440,113
20230718,150400,363791380,8440,8440,8440,8440,611
20230718,150300,358634540,8440,8440,8440,8440,462
20230718,150200,354735260,8450,8450,8450,8450,469
20230718,150100,350772210,8450,8450,8450,8450,0
20230718,150000,350772210,8450,8450,8450,8450,100
20230718,145900,349927210,8450,8450,8450,8450,94
20230718,145800,349132910,8450,8450,8450,8450,0
20230718,145700,349132910,8450,8450,8450,8450,1
20230718,145600,349124460,8450,8450,8450,8450,5
20230718,145500,349082210,8450,8450,8450,8450,46
20230718,145400,348693510,8450,8450,8450,8450,3
20230718,145300,348668160,8450,8450,8450,8450,0
20230718,145200,348668160,8450,8450,8450,8450,300
20230718,145100,346133160,8460,8460,8460,8460,1
20230718,145000,346124700,8450,8460,8460,8450,199
20230718,144900,344442160,8470,8470,8470,8470,0
20230718,144800,344442160,8470,8450,8470,8450,501
20230718,144700,340208690,8450,8450,8450,8450,495
20230718,144600,336025940,8460,8450,8460,8450,12
20230718,144500,335924530,8460,8460,8460,8460,0
20230718,144400,335924530,8460,8460,8460,8460,1
20230718,144300,335916070,8440,8460,8460,8440,12
20230718,144200,335814770,8440,8460,8460,8440,2227
20230718,144100,317002690,8460,8460,8460,8460,17
20230718,144000,316858870,8490,8490,8490,8490,0
20230718,143900,316858870,8490,8490,8490,8490,0
20230718,143800,316858870,8490,8490,8490,8490,0
20230718,143700,316858870,8490,8490,8490,8490,0
20230718,143600,316858870,8490,8490,8490,8490,4
20230718,143500,316824910,8490,8470,8490,8470,2
20230718,143400,316807950,8450,8450,8450,8450,0
20230718,143300,316807950,8450,8460,8460,8450,253
20230718,143200,314669790,8460,8460,8460,8460,1265
20230718,143100,303967890,8470,8470,8470,8470,3
20230718,143000,303942480,8470,8470,8470,8470,94
20230718,142900,303146300,8460,8470,8470,8460,104
20230718,142800,302265440,8470,8470,8470,8470,0
20230718,142700,302265440,8470,8470,8470,8470,0
20230718,142600,302265440,8470,8480,8480,8470,1230
20230718,142500,291846220,8490,8490,8490,8490,0
20230718,142400,291846220,8490,8490,8490,8490,0
20230718,142300,291846220,8490,8490,8490,8490,1
20230718,142200,291837730,8490,8490,8490,8490,0
20230718,142100,291837730,8490,8490,8490,8490,5
20230718,142000,291795280,8480,8480,8480,8480,61
20230718,141900,291278000,8480,8480,8480,8480,0
20230718,141800,291278000,8480,8480,8480,8480,0
20230718,141700,291278000,8480,8480,8480,8480,140
20230718,141600,290090800,8480,8480,8480,8480,1
20230718,141500,290082320,8480,8480,8480,8480,0
20230718,141400,290082320,8480,8480,8480,8480,0
20230718,141300,290082320,8480,8480,8480,8480,7
20230718,141200,290022960,8480,8480,8480,8480,337
20230718,141100,287165200,8480,8480,8480,8480,23
20230718,141000,286970160,8480,8480,8480,8480,0
20230718,140900,286970160,8480,8480,8480,8480,1
20230718,140800,286961680,8490,8480,8490,8480,17
20230718,140700,286817420,8500,8500,8500,8500,0
20230718,140600,286817420,8500,8500,8500,8500,0
20230718,140500,286817420,8500,8500,8510,8500,760
20230718,140400,280352520,8490,8500,8500,8490,191
20230718,140300,278730480,8500,8500,8500,8500,1
20230718,140200,278721980,8480,8480,8480,8480,155
20230718,140100,277407580,8480,8480,8480,8480,0
20230718,140000,277407580,8480,8480,8480,8480,1
20230718,135900,277399100,8480,8480,8480,8480,0
20230718,135800,277399100,8480,8480,8480,8480,25
20230718,135700,277187100,8450,8450,8450,8450,1
20230718,135600,277178650,8460,8460,8460,8460,0
20230718,135500,277178650,8460,8460,8460,8460,111
20230718,135400,276239590,8470,8470,8470,8470,1
20230718,135300,276231120,8460,8460,8460,8460,0
20230718,135200,276231120,8460,8460,8460,8460,0
20230718,135100,276231120,8460,8460,8460,8460,0
20230718,135000,276231120,8460,8460,8460,8460,0
20230718,134900,276231120,8460,8460,8460,8460,110
20230718,134800,275300520,8460,8460,8460,8460,0
20230718,134700,275300520,8460,8460,8460,8460,70
20230718,134600,274708320,8460,8460,8460,8460,18
20230718,134500,274556040,8470,8470,8470,8470,0
20230718,134400,274556040,8470,8470,8470,8470,50
20230718,134300,274132540,8470,8470,8470,8470,0
20230718,134200,274132540,8470,8470,8470,8470,10
20230718,134100,274047840,8460,8460,8460,8460,11
20230718,134000,273954780,8460,8460,8460,8460,7
20230718,133900,273895560,8460,8460,8460,8460,0
20230718,133800,273895560,8460,8460,8460,8460,7
20230718,133700,273836340,8470,8470,8470,8460,88
20230718,133600,273091050,8470,8470,8470,8470,7
20230718,133500,273031760,8470,8470,8470,8470,0
20230718,133400,273031760,8470,8470,8470,8470,0
20230718,133300,273031760,8470,8470,8470,8470,2
20230718,133200,273014820,8480,8480,8480,8480,0
20230718,133100,273014820,8480,8480,8480,8480,10
20230718,133000,272930020,8480,8480,8480,8480,0
20230718,132900,272930020,8480,8480,8480,8480,0
20230718,132800,272930020,8480,8480,8480,8480,1
20230718,132700,272921540,8480,8470,8480,8470,50
20230718,132600,272498030,8500,8500,8500,8500,0
20230718,132500,272498030,8500,8500,8500,8500,0
20230718,132400,272498030,8500,8500,8500,8500,50
20230718,132300,272073030,8500,8480,8500,8470,4
20230718,132200,272039080,8470,8480,8500,8470,101
20230718,132100,271180630,8500,8500,8500,8500,0
20230718,132000,271180630,8500,8460,8500,8460,4
20230718,131900,271146750,8450,8450,8450,8450,0
20230718,131800,271146750,8450,8450,8450,8450,0
20230718,131700,271146750,8450,8450,8450,8450,1
20230718,131600,271138300,8450,8450,8450,8450,28
20230718,131500,270901700,8450,8450,8450,8450,0
20230718,131400,270901700,8450,8450,8450,8450,0
20230718,131300,270901700,8450,8450,8450,8450,0
20230718,131200,270901700,8450,8450,8450,8450,0
20230718,131100,270901700,8450,8450,8450,8450,57
20230718,131000,270420050,8450,8450,8450,8450,0
20230718,130900,270420050,8450,8450,8450,8450,297
20230718,130800,267910400,8450,8450,8450,8450,0
20230718,130700,267910400,8450,8450,8450,8450,1
20230718,130600,267901950,8450,8450,8450,8450,0
20230718,130500,267901950,8450,8450,8450,8450,0
20230718,130400,267901950,8450,8460,8460,8450,27
20230718,130300,267673580,8460,8460,8460,8460,0
20230718,130200,267673580,8460,8460,8460,8460,0
20230718,130100,267673580,8460,8460,8460,8460,0
20230718,130000,267673580,8460,8460,8460,8460,1
20230718,125900,267665120,8480,8480,8480,8480,321
20230718,125800,264943040,8500,8500,8500,8500,0
20230718,125700,264943040,8500,8470,8500,8470,2
20230718,125600,264926070,8450,8450,8450,8450,0
20230718,125500,264926070,8450,8450,8450,8450,0
20230718,125400,264926070,8450,8470,8470,8450,1691
20230718,125300,250620200,8500,8500,8500,8500,0
20230718,125200,250620200,8500,8500,8500,8500,0
20230718,125100,250620200,8500,8500,8500,8500,0
20230718,125000,250620200,8500,8500,8500,8500,0
20230718,124900,250620200,8500,8500,8500,8500,0
20230718,124800,250620200,8500,8500,8500,8500,0
20230718,124700,250620200,8500,8500,8500,8500,23
20230718,124600,250424700,8500,8500,8500,8500,0
20230718,124500,250424700,8500,8500,8500,8500,361
20230718,124400,247356200,8500,8500,8500,8500,0
20230718,124300,247356200,8500,8500,8500,8500,20
20230718,124200,247186200,8500,8500,8500,8500,5
20230718,124100,247143700,8510,8510,8510,8510,0
20230718,124000,247143700,8510,8510,8510,8510,0
20230718,123900,247143700,8510,8510,8510,8510,0
20230718,123800,247143700,8510,8510,8510,8510,118
20230718,123700,246139520,8470,8470,8470,8470,2
20230718,123600,246122580,8510,8500,8510,8500,18
20230718,123500,245969550,8510,8510,8510,8510,0
20230718,123400,245969550,8510,8510,8510,8510,0
20230718,123300,245969550,8510,8510,8510,8510,0
20230718,123200,245969550,8510,8510,8510,8510,0
20230718,123100,245969550,8510,8510,8510,8510,0
20230718,123000,245969550,8510,8510,8510,8510,0
20230718,122900,245969550,8510,8470,8510,8470,16
20230718,122800,245833990,8470,8470,8470,8470,468
20230718,122700,241870030,8470,8470,8470,8470,14
20230718,122600,241751450,8470,8470,8470,8470,0
20230718,122500,241751450,8470,8470,8470,8470,0
20230718,122400,241751450,8470,8470,8470,8470,27
20230718,122300,241522760,8470,8470,8470,8470,0
20230718,122200,241522760,8470,8480,8480,8470,313
20230718,122100,238868610,8500,8500,8500,8500,0
20230718,122000,238868610,8500,8500,8500,8500,0
20230718,121900,238868610,8500,8500,8500,8500,108
20230718,121800,237950610,8500,8500,8500,8500,9
20230718,121700,237874110,8500,8500,8500,8500,63
20230718,121600,237338610,8500,8500,8500,8500,0
20230718,121500,237338610,8500,8500,8500,8500,0
20230718,121400,237338610,8500,8500,8500,8500,0
20230718,121300,237338610,8500,8500,8500,8500,1
20230718,121200,237330110,8520,8520,8520,8520,20
20230718,121100,237159710,8520,8520,8520,8520,0
20230718,121000,237159710,8520,8520,8520,8520,0
20230718,120900,237159710,8520,8520,8520,8520,0
20230718,120800,237159710,8520,8520,8520,8520,9
20230718,120700,237083030,8520,8520,8520,8520,0
20230718,120600,237083030,8520,8520,8520,8520,1
20230718,120500,237074510,8500,8500,8500,8500,0
20230718,120400,237074510,8500,8500,8500,8500,0
20230718,120300,237074510,8500,8500,8500,8500,2
20230718,120200,237057510,8520,8520,8520,8520,0
20230718,120100,237057510,8520,8520,8520,8520,0
20230718,120000,237057510,8520,8520,8520,8520,0
20230718,115900,237057510,8520,8510,8520,8510,16
20230718,115800,236921250,8520,8520,8520,8520,10
20230718,115700,236836050,8520,8520,8520,8520,10
20230718,115600,236750850,8530,8510,8530,8510,119
20230718,115500,235737760,8510,8510,8510,8510,15
20230718,115400,235610110,8510,8510,8510,8510,0
20230718,115300,235610110,8510,8510,8510,8510,0
20230718,115200,235610110,8510,8490,8510,8490,94
20230718,115100,234812030,8470,8470,8470,8470,0
20230718,115000,234812030,8470,8470,8470,8470,553
20230718,114900,230128120,8470,8470,8470,8470,0
20230718,114800,230128120,8470,8470,8470,8470,1
20230718,114700,230119650,8480,8480,8480,8480,0
20230718,114600,230119650,8480,8480,8480,8480,1
20230718,114500,230111170,8470,8470,8470,8470,388
20230718,114400,226824810,8480,8480,8480,8480,10
20230718,114300,226740010,8480,8480,8480,8480,84
20230718,114200,226027690,8480,8490,8490,8480,179
20230718,114100,224509650,8490,8490,8490,8490,0
20230718,114000,224509650,8490,8490,8490,8490,1
20230718,113900,224501160,8510,8510,8510,8510,0
20230718,113800,224501160,8510,8510,8510,8510,0
20230718,113700,224501160,8510,8510,8510,8510,1
20230718,113600,224492650,8530,8530,8530,8530,0
20230718,113500,224492650,8530,8510,8530,8510,3
20230718,113400,224467080,8500,8500,8500,8500,695
20230718,113300,218559580,8500,8500,8500,8500,0
20230718,113200,218559580,8500,8500,8500,8500,0
20230718,113100,218559580,8500,8500,8500,8500,0
20230718,113000,218559580,8500,8500,8500,8500,3
20230718,112900,218534080,8500,8500,8500,8500,0
20230718,112800,218534080,8500,8500,8500,8500,0
20230718,112700,218534080,8500,8500,8500,8500,3
20230718,112600,218508580,8500,8500,8500,8500,0
20230718,112500,218508580,8500,8500,8500,8500,0
20230718,112400,218508580,8500,8500,8500,8500,0
20230718,112300,218508580,8500,8500,8500,8500,16
20230718,112200,218372580,8500,8500,8500,8500,0
20230718,112100,218372580,8500,8500,8500,8500,0
20230718,112000,218372580,8500,8500,8500,8500,0
20230718,111900,218372580,8500,8500,8500,8500,0
20230718,111800,218372580,8500,8500,8500,8500,0
20230718,111700,218372580,8500,8500,8500,8500,0
20230718,111600,218372580,8500,8500,8500,8500,0
20230718,111500,218372580,8500,8500,8500,8500,0
20230718,111400,218372580,8500,8500,8500,8500,1
20230718,111300,218364080,8500,8500,8500,8500,0
20230718,111200,218364080,8500,8500,8500,8500,0
20230718,111100,218364080,8500,8500,8500,8500,100
20230718,111000,217514080,8480,8480,8480,8480,0
20230718,110900,217514080,8480,8480,8480,8480,0
20230718,110800,217514080,8480,8480,8480,8480,14
20230718,110700,217395360,8480,8480,8480,8480,0
20230718,110600,217395360,8480,8480,8480,8480,0
20230718,110500,217395360,8480,8500,8500,8480,319
20230718,110400,214688240,8490,8490,8490,8490,1
20230718,110300,214679750,8510,8510,8510,8510,0
20230718,110200,214679750,8510,8510,8510,8510,0
20230718,110100,214679750,8510,8510,8510,8510,0
20230718,110000,214679750,8510,8510,8510,8510,30
20230718,105900,214424450,8500,8520,8530,8500,139
20230718,105800,213239360,8500,8500,8500,8500,0
20230718,105700,213239360,8500,8500,8500,8500,1
20230718,105600,213230860,8500,8500,8500,8500,0
20230718,105500,213230860,8500,8500,8500,8500,0
20230718,105400,213230860,8500,8500,8500,8500,0
20230718,105300,213230860,8500,8500,8500,8500,0
20230718,105200,213230860,8500,8500,8500,8480,667
20230718,105100,207569580,8480,8480,8480,8480,0
20230718,105000,207569580,8480,8480,8480,8480,0
20230718,104900,207569580,8480,8480,8480,8480,0
20230718,104800,207569580,8480,8490,8490,8480,26
20230718,104700,207349090,8490,8490,8490,8490,0
20230718,104600,207349090,8490,8490,8490,8490,0
20230718,104500,207349090,8490,8490,8490,8490,0
20230718,104400,207349090,8490,8490,8490,8490,0
20230718,104300,207349090,8490,8490,8490,8490,0
20230718,104200,207349090,8490,8490,8490,8490,0
20230718,104100,207349090,8490,8490,8490,8490,1
20230718,104000,207340600,8480,8470,8480,8470,928
20230718,103900,199479850,8480,8480,8480,8480,431
20230718,103800,195824970,8480,8480,8480,8480,302
20230718,103700,193264010,8480,8500,8500,8480,560
20230718,103600,188505750,8510,8510,8510,8510,860
20230718,103500,181187150,8520,8520,8520,8520,0
20230718,103400,181187150,8520,8520,8520,8520,4
20230718,103300,181153070,8540,8540,8540,8540,1
20230718,103200,181144530,8550,8550,8550,8550,0
20230718,103100,181144530,8550,8550,8550,8550,0
20230718,103000,181144530,8550,8550,8550,8550,0
20230718,102900,181144530,8550,8540,8550,8540,150
20230718,102800,179862040,8590,8590,8590,8590,0
20230718,102700,179862040,8590,8590,8590,8590,0
20230718,102600,179862040,8590,8590,8590,8590,0
20230718,102500,179862040,8590,8540,8590,8540,166
20230718,102400,178436300,8560,8540,8560,8540,167
20230718,102300,177007610,8510,8510,8510,8510,0
20230718,102200,177007610,8510,8510,8510,8510,0
20230718,102100,177007610,8510,8510,8510,8510,0
20230718,102000,177007610,8510,8510,8510,8510,40
20230718,101900,176667210,8510,8520,8520,8510,289
20230718,101800,174206180,8520,8520,8520,8520,8
20230718,101700,174138020,8530,8540,8540,8530,261
20230718,101600,171910250,8540,8540,8540,8540,20
20230718,101500,171739450,8550,8550,8550,8550,0
20230718,101400,171739450,8550,8550,8550,8550,0
20230718,101300,171739450,8550,8550,8550,8550,3
20230718,101200,171713800,8560,8560,8560,8560,0
20230718,101100,171713800,8560,8540,8560,8540,12
20230718,101000,171611120,8530,8530,8530,8530,0
20230718,100900,171611120,8530,8530,8530,8530,1
20230718,100800,171602590,8530,8530,8530,8530,0
20230718,100700,171602590,8530,8530,8530,8530,0
20230718,100600,171602590,8530,8530,8530,8530,1
20230718,100500,171594060,8540,8540,8540,8540,0
20230718,100400,171594060,8540,8540,8540,8540,0
20230718,100300,171594060,8540,8530,8540,8530,200
20230718,100200,169886070,8570,8570,8570,8570,0
20230718,100100,169886070,8570,8520,8570,8520,5
20230718,100000,169843270,8570,8510,8570,8510,555
20230718,095900,165089430,8510,8510,8510,8510,0
20230718,095800,165089430,8510,8530,8530,8510,502
20230718,095700,160816290,8540,8540,8540,8540,0
20230718,095600,160816290,8540,8540,8540,8540,1
20230718,095500,160807750,8540,8540,8540,8540,0
20230718,095400,160807750,8540,8540,8540,8540,0
20230718,095300,160807750,8540,8530,8540,8530,47
20230718,095200,160406380,8510,8510,8510,8510,1
20230718,095100,160397870,8590,8500,8590,8500,100
20230718,095000,159538960,8500,8500,8500,8500,0
20230718,094900,159538960,8500,8580,8580,8490,365
20230718,094800,156412550,8500,8490,8500,8480,2189
20230718,094700,137814820,8500,8500,8500,8500,8
20230718,094600,137746820,8500,8510,8510,8500,211
20230718,094500,135951880,8510,8510,8510,8510,4
20230718,094400,135917840,8500,8520,8520,8500,496
20230718,094300,131697720,8520,8520,8520,8520,0
20230718,094200,131697720,8520,8540,8540,8520,309
20230718,094100,129062750,8540,8540,8540,8540,24
20230718,094000,128857790,8550,8580,8580,8550,650
20230718,093900,123293590,8590,8620,8620,8590,195
20230718,093800,121615370,8630,8630,8630,8630,10
20230718,093700,121529070,8640,8630,8640,8630,277
20230718,093600,119136270,8630,8640,8640,8630,368
20230718,093500,115959870,8660,8710,8710,8660,1040
20230718,093400,106933420,8710,8750,8750,8710,119
20230718,093300,105896750,8750,8770,8770,8720,1684
20230718,093200,91169990,8770,8770,8770,8770,2
20230718,093100,91152450,8770,8750,8770,8750,55
20230718,093000,90670640,8770,8750,8770,8750,2614
20230718,092900,67798100,8760,8760,8760,8760,26
20230718,092800,67570340,8770,8770,8770,8770,8
20230718,092700,67500180,8760,8750,8760,8750,608
20230718,092600,62178500,8760,8770,8770,8750,102
20230718,092500,61285720,8750,8780,8780,8750,1016
20230718,092400,52392420,8780,8780,8780,8760,121
20230718,092300,51332080,8790,8790,8790,8790,17
20230718,092200,51182650,8800,8840,8840,8800,31
20230718,092100,50909810,8850,8770,8860,8770,505
20230718,092000,46448880,8780,8710,8780,8710,348
20230718,091900,43397380,8710,8700,8710,8700,11
20230718,091800,43301620,8700,8650,8700,8650,490
20230718,091700,39049710,8640,8640,8660,8640,6
20230718,091600,38997790,8660,8610,8660,8610,4
20230718,091500,38963260,8630,8630,8630,8630,386
20230718,091400,35632080,8650,8630,8650,8610,1027
20230718,091300,26767870,8600,8660,8670,8600,714
20230718,091200,20598160,8660,8660,8660,8660,90
20230718,091100,19818760,8620,8620,8660,8620,1101
20230718,091000,10288640,8600,8610,8640,8600,86
20230718,090900,9547840,8610,8610,8610,8610,1
20230718,090800,9539230,8610,8610,8610,8610,0
20230718,090700,9539230,8610,8610,8610,8610,0
20230718,090600,9539230,8610,8610,8610,8610,17
20230718,090500,9392860,8570,8600,8600,8570,120
20230718,090400,8363470,8610,8610,8610,8610,0
20230718,090300,8363470,8610,8610,8610,8610,1
20230718,090200,8354860,8550,8550,8550,8550,42
20230718,090100,7995760,8550,8610,8610,8550,312
20230718,090000,5320980,8610,8610,8610,8610,618