KissMeData/220100/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,202400,779341380,7950,7950,7950,7950,599
20230718,202300,779341380,7950,7950,7950,7950,0
20230718,202200,779341380,7950,7950,7950,7950,0
20230718,202100,779341380,7950,7950,7950,7950,0
20230718,202000,779341380,7950,7950,7950,7950,0
20230718,201900,779341380,7950,7950,7950,7950,0
20230718,201800,779341380,7950,7950,7950,7950,0
20230718,201700,779341380,7950,7950,7950,7950,0
20230718,201600,779341380,7950,7950,7950,7950,0
20230718,201500,779341380,7950,7950,7950,7950,0
20230718,201400,779341380,7950,7950,7950,7950,0
20230718,201300,779341380,7950,7950,7950,7950,0
20230718,201200,779341380,7950,7950,7950,7950,0
20230718,201100,779341380,7950,7950,7950,7950,0
20230718,201000,779341380,7950,7950,7950,7950,0
20230718,200900,779341380,7950,7950,7950,7950,0
20230718,200800,779341380,7950,7950,7950,7950,0
20230718,200700,779341380,7950,7950,7950,7950,0
20230718,200600,779341380,7950,7950,7950,7950,0
20230718,200500,779341380,7950,7950,7950,7950,0
20230718,200400,779341380,7950,7950,7950,7950,0
20230718,200300,779341380,7950,7950,7950,7950,0
20230718,200200,779341380,7950,7950,7950,7950,0
20230718,200100,779341380,7950,7950,7950,7950,0
20230718,200000,779341380,7950,7950,7950,7950,0
20230718,195900,779341380,7950,7950,7950,7950,0
20230718,195800,779341380,7950,7950,7950,7950,0
20230718,195700,779341380,7950,7950,7950,7950,0
20230718,195600,779341380,7950,7950,7950,7950,0
20230718,195500,779341380,7950,7950,7950,7950,0
20230718,195400,779341380,7950,7950,7950,7950,599
20230718,195300,779341380,7950,7950,7950,7950,0
20230718,195200,779341380,7950,7950,7950,7950,0
20230718,195100,779341380,7950,7950,7950,7950,0
20230718,195000,779341380,7950,7950,7950,7950,0
20230718,194900,779341380,7950,7950,7950,7950,0
20230718,194800,779341380,7950,7950,7950,7950,0
20230718,194700,779341380,7950,7950,7950,7950,0
20230718,194600,779341380,7950,7950,7950,7950,0
20230718,194500,779341380,7950,7950,7950,7950,0
20230718,194400,779341380,7950,7950,7950,7950,0
20230718,194300,779341380,7950,7950,7950,7950,0
20230718,194200,779341380,7950,7950,7950,7950,0
20230718,194100,779341380,7950,7950,7950,7950,0
20230718,194000,779341380,7950,7950,7950,7950,0
20230718,193900,779341380,7950,7950,7950,7950,0
20230718,193800,779341380,7950,7950,7950,7950,0
20230718,193700,779341380,7950,7950,7950,7950,0
20230718,193600,779341380,7950,7950,7950,7950,0
20230718,193500,779341380,7950,7950,7950,7950,0
20230718,193400,779341380,7950,7950,7950,7950,0
20230718,193300,779341380,7950,7950,7950,7950,0
20230718,193200,779341380,7950,7950,7950,7950,0
20230718,193100,779341380,7950,7950,7950,7950,0
20230718,193000,779341380,7950,7950,7950,7950,0
20230718,192900,779341380,7950,7950,7950,7950,0
20230718,192800,779341380,7950,7950,7950,7950,0
20230718,192700,779341380,7950,7950,7950,7950,0
20230718,192600,779341380,7950,7950,7950,7950,0
20230718,192500,779341380,7950,7950,7950,7950,0
20230718,192400,779341380,7950,7950,7950,7950,599
20230718,192300,779341380,7950,7950,7950,7950,0
20230718,192200,779341380,7950,7950,7950,7950,0
20230718,192100,779341380,7950,7950,7950,7950,0
20230718,192000,779341380,7950,7950,7950,7950,0
20230718,191900,779341380,7950,7950,7950,7950,0
20230718,191800,779341380,7950,7950,7950,7950,0
20230718,191700,779341380,7950,7950,7950,7950,0
20230718,191600,779341380,7950,7950,7950,7950,0
20230718,191500,779341380,7950,7950,7950,7950,0
20230718,191400,779341380,7950,7950,7950,7950,0
20230718,191300,779341380,7950,7950,7950,7950,0
20230718,191200,779341380,7950,7950,7950,7950,0
20230718,191100,779341380,7950,7950,7950,7950,0
20230718,191000,779341380,7950,7950,7950,7950,0
20230718,190900,779341380,7950,7950,7950,7950,0
20230718,190800,779341380,7950,7950,7950,7950,0
20230718,190700,779341380,7950,7950,7950,7950,0
20230718,190600,779341380,7950,7950,7950,7950,0
20230718,190500,779341380,7950,7950,7950,7950,0
20230718,190400,779341380,7950,7950,7950,7950,0
20230718,190300,779341380,7950,7950,7950,7950,0
20230718,190200,779341380,7950,7950,7950,7950,0
20230718,190100,779341380,7950,7950,7950,7950,0
20230718,190000,779341380,7950,7950,7950,7950,0
20230718,185900,779341380,7950,7950,7950,7950,0
20230718,185800,779341380,7950,7950,7950,7950,0
20230718,185700,779341380,7950,7950,7950,7950,0
20230718,185600,779341380,7950,7950,7950,7950,0
20230718,185500,779341380,7950,7950,7950,7950,0
20230718,185400,779341380,7950,7950,7950,7950,599
20230718,185300,779341380,7950,7950,7950,7950,0
20230718,185200,779341380,7950,7950,7950,7950,0
20230718,185100,779341380,7950,7950,7950,7950,0
20230718,185000,779341380,7950,7950,7950,7950,0
20230718,184900,779341380,7950,7950,7950,7950,0
20230718,184800,779341380,7950,7950,7950,7950,0
20230718,184700,779341380,7950,7950,7950,7950,0
20230718,184600,779341380,7950,7950,7950,7950,0
20230718,184500,779341380,7950,7950,7950,7950,0
20230718,184400,779341380,7950,7950,7950,7950,0
20230718,184300,779341380,7950,7950,7950,7950,0
20230718,184200,779341380,7950,7950,7950,7950,0
20230718,184100,779341380,7950,7950,7950,7950,0
20230718,184000,779341380,7950,7950,7950,7950,0
20230718,183900,779341380,7950,7950,7950,7950,0
20230718,183800,779341380,7950,7950,7950,7950,0
20230718,183700,779341380,7950,7950,7950,7950,0
20230718,183600,779341380,7950,7950,7950,7950,0
20230718,183500,779341380,7950,7950,7950,7950,0
20230718,183400,779341380,7950,7950,7950,7950,0
20230718,183300,779341380,7950,7950,7950,7950,0
20230718,183200,779341380,7950,7950,7950,7950,0
20230718,183100,779341380,7950,7950,7950,7950,0
20230718,183000,779341380,7950,7950,7950,7950,0
20230718,182900,779341380,7950,7950,7950,7950,0
20230718,182800,779341380,7950,7950,7950,7950,0
20230718,182700,779341380,7950,7950,7950,7950,0
20230718,182600,779341380,7950,7950,7950,7950,0
20230718,182500,779341380,7950,7950,7950,7950,0
20230718,182400,779341380,7950,7950,7950,7950,599
20230718,182300,779341380,7950,7950,7950,7950,0
20230718,182200,779341380,7950,7950,7950,7950,0
20230718,182100,779341380,7950,7950,7950,7950,0
20230718,182000,779341380,7950,7950,7950,7950,0
20230718,181900,779341380,7950,7950,7950,7950,0
20230718,181800,779341380,7950,7950,7950,7950,0
20230718,181700,779341380,7950,7950,7950,7950,0
20230718,181600,779341380,7950,7950,7950,7950,0
20230718,181500,779341380,7950,7950,7950,7950,0
20230718,181400,779341380,7950,7950,7950,7950,0
20230718,181300,779341380,7950,7950,7950,7950,0
20230718,181200,779341380,7950,7950,7950,7950,0
20230718,181100,779341380,7950,7950,7950,7950,0
20230718,181000,779341380,7950,7950,7950,7950,0
20230718,180900,779341380,7950,7950,7950,7950,0
20230718,180800,779341380,7950,7950,7950,7950,0
20230718,180700,779341380,7950,7950,7950,7950,0
20230718,180600,779341380,7950,7950,7950,7950,0
20230718,180500,779341380,7950,7950,7950,7950,0
20230718,180400,779341380,7950,7950,7950,7950,0
20230718,180300,779341380,7950,7950,7950,7950,0
20230718,180200,779341380,7950,7950,7950,7950,0
20230718,180100,779341380,7950,7950,7950,7950,0
20230718,180000,779341380,7950,7950,7950,7950,0
20230718,175900,779341380,7950,7950,7950,7950,0
20230718,175800,779341380,7950,7950,7950,7950,0
20230718,175700,779341380,7950,7950,7950,7950,0
20230718,175600,779341380,7950,7950,7950,7950,0
20230718,175500,779341380,7950,7950,7950,7950,0
20230718,175400,779341380,7950,7950,7950,7950,599
20230718,175300,779341380,7950,7950,7950,7950,0
20230718,175200,779341380,7950,7950,7950,7950,0
20230718,175100,779341380,7950,7950,7950,7950,0
20230718,175000,779341380,7950,7950,7950,7950,0
20230718,174900,779341380,7950,7950,7950,7950,0
20230718,174800,779341380,7950,7950,7950,7950,0
20230718,174700,779341380,7950,7950,7950,7950,0
20230718,174600,779341380,7950,7950,7950,7950,0
20230718,174500,779341380,7950,7950,7950,7950,0
20230718,174400,779341380,7950,7950,7950,7950,0
20230718,174300,779341380,7950,7950,7950,7950,0
20230718,174200,779341380,7950,7950,7950,7950,0
20230718,174100,779341380,7950,7950,7950,7950,0
20230718,174000,779341380,7950,7950,7950,7950,0
20230718,173900,779341380,7950,7950,7950,7950,0
20230718,173800,779341380,7950,7950,7950,7950,0
20230718,173700,779341380,7950,7950,7950,7950,0
20230718,173600,779341380,7950,7950,7950,7950,0
20230718,173500,779341380,7950,7950,7950,7950,0
20230718,173400,779341380,7950,7950,7950,7950,0
20230718,173300,779341380,7950,7950,7950,7950,0
20230718,173200,779341380,7950,7950,7950,7950,0
20230718,173100,779341380,7950,7950,7950,7950,0
20230718,173000,779341380,7950,7950,7950,7950,0
20230718,172900,779341380,7950,7950,7950,7950,0
20230718,172800,779341380,7950,7950,7950,7950,0
20230718,172700,779341380,7950,7950,7950,7950,0
20230718,172600,779341380,7950,7950,7950,7950,0
20230718,172500,779341380,7950,7950,7950,7950,0
20230718,172400,779341380,7950,7950,7950,7950,599
20230718,172300,779341380,7950,7950,7950,7950,0
20230718,172200,779341380,7950,7950,7950,7950,0
20230718,172100,779341380,7950,7950,7950,7950,0
20230718,172000,779341380,7950,7950,7950,7950,0
20230718,171900,779341380,7950,7950,7950,7950,0
20230718,171800,779341380,7950,7950,7950,7950,0
20230718,171700,779341380,7950,7950,7950,7950,0
20230718,171600,779341380,7950,7950,7950,7950,0
20230718,171500,779341380,7950,7950,7950,7950,0
20230718,171400,779341380,7950,7950,7950,7950,0
20230718,171300,779341380,7950,7950,7950,7950,0
20230718,171200,779341380,7950,7950,7950,7950,0
20230718,171100,779341380,7950,7950,7950,7950,0
20230718,171000,779341380,7950,7950,7950,7950,0
20230718,170900,779341380,7950,7950,7950,7950,0
20230718,170800,779341380,7950,7950,7950,7950,0
20230718,170700,779341380,7950,7950,7950,7950,0
20230718,170600,779341380,7950,7950,7950,7950,0
20230718,170500,779341380,7950,7950,7950,7950,0
20230718,170400,779341380,7950,7950,7950,7950,0
20230718,170300,779341380,7950,7950,7950,7950,0
20230718,170200,779341380,7950,7950,7950,7950,0
20230718,170100,779341380,7950,7950,7950,7950,0
20230718,170000,779341380,7950,7950,7950,7950,0
20230718,165900,779341380,7950,7950,7950,7950,0
20230718,165800,779341380,7950,7950,7950,7950,0
20230718,165700,779341380,7950,7950,7950,7950,0
20230718,165600,779341380,7950,7950,7950,7950,0
20230718,165500,779341380,7950,7950,7950,7950,0
20230718,165400,779341380,7950,7950,7950,7950,599
20230718,165300,779341380,7950,7950,7950,7950,0
20230718,165200,779341380,7950,7950,7950,7950,0
20230718,165100,779341380,7950,7950,7950,7950,0
20230718,165000,779341380,7950,7950,7950,7950,0
20230718,164900,779341380,7950,7950,7950,7950,0
20230718,164800,779341380,7950,7950,7950,7950,0
20230718,164700,779341380,7950,7950,7950,7950,0
20230718,164600,779341380,7950,7950,7950,7950,0
20230718,164500,779341380,7950,7950,7950,7950,0
20230718,164400,779341380,7950,7950,7950,7950,0
20230718,164300,779341380,7950,7950,7950,7950,0
20230718,164200,779341380,7950,7950,7950,7950,0
20230718,164100,779341380,7950,7950,7950,7950,0
20230718,164000,779341380,7950,7950,7950,7950,0
20230718,163900,779341380,7950,7950,7950,7950,0
20230718,163800,779341380,7950,7950,7950,7950,0
20230718,163700,779341380,7950,7950,7950,7950,0
20230718,163600,779341380,7950,7950,7950,7950,0
20230718,163500,779341380,7950,7950,7950,7950,0
20230718,163400,779341380,7950,7950,7950,7950,0
20230718,163300,779341380,7950,7950,7950,7950,0
20230718,163200,779341380,7950,7950,7950,7950,0
20230718,163100,779341380,7950,7950,7950,7950,0
20230718,163000,779341380,7950,7950,7950,7950,0
20230718,162900,779341380,7950,7950,7950,7950,0
20230718,162800,779341380,7950,7950,7950,7950,0
20230718,162700,779341380,7950,7950,7950,7950,0
20230718,162600,779341380,7950,7950,7950,7950,0
20230718,162500,779341380,7950,7950,7950,7950,0
20230718,162400,779341380,7950,7950,7950,7950,599
20230718,162300,779341380,7950,7950,7950,7950,0
20230718,162200,779341380,7950,7950,7950,7950,0
20230718,162100,779341380,7950,7950,7950,7950,0
20230718,162000,779341380,7950,7950,7950,7950,0
20230718,161900,779341380,7950,7950,7950,7950,0
20230718,161800,779341380,7950,7950,7950,7950,0
20230718,161700,779341380,7950,7950,7950,7950,0
20230718,161600,779341380,7950,7950,7950,7950,0
20230718,161500,779341380,7950,7950,7950,7950,0
20230718,161400,779341380,7950,7950,7950,7950,0
20230718,161300,779341380,7950,7950,7950,7950,0
20230718,161200,779341380,7950,7950,7950,7950,0
20230718,161100,779341380,7950,7950,7950,7950,0
20230718,161000,779341380,7950,7950,7950,7950,0
20230718,160900,779341380,7950,7950,7950,7950,0
20230718,160800,779341380,7950,7950,7950,7950,0
20230718,160700,779341380,7950,7950,7950,7950,0
20230718,160600,779341380,7950,7950,7950,7950,0
20230718,160500,779341380,7950,7950,7950,7950,0
20230718,160400,779341380,7950,7950,7950,7950,0
20230718,160300,779341380,7950,7950,7950,7950,0
20230718,160200,779341380,7950,7950,7950,7950,0
20230718,160100,779341380,7950,7950,7950,7950,0
20230718,160000,779341380,7950,7950,7950,7950,0
20230718,155900,779341380,7950,7950,7950,7950,0
20230718,155800,779341380,7950,7950,7950,7950,0
20230718,155700,779341380,7950,7950,7950,7950,0
20230718,155600,779341380,7950,7950,7950,7950,0
20230718,155500,779341380,7950,7950,7950,7950,0
20230718,155400,779341380,7950,7950,7950,7950,599
20230718,155300,779341380,7950,7950,7950,7950,0
20230718,155200,779341380,7950,7950,7950,7950,0
20230718,155100,779341380,7950,7950,7950,7950,0
20230718,155000,779341380,7950,7950,7950,7950,0
20230718,154900,779341380,7950,7950,7950,7950,0
20230718,154800,779341380,7950,7950,7950,7950,0
20230718,154700,779341380,7950,7950,7950,7950,0
20230718,154600,779341380,7950,7950,7950,7950,0
20230718,154500,779341380,7950,7950,7950,7950,0
20230718,154400,779341380,7950,7950,7950,7950,0
20230718,154300,779341380,7950,7950,7950,7950,0
20230718,154200,779341380,7950,7950,7950,7950,0
20230718,154100,779341380,7950,7950,7950,7950,0
20230718,154000,779341380,7950,7950,7950,7950,0
20230718,153900,779341380,7950,7950,7950,7950,0
20230718,153800,779341380,7950,7950,7950,7950,0
20230718,153700,779341380,7950,7950,7950,7950,0
20230718,153600,779341380,7950,7950,7950,7950,0
20230718,153500,779341380,7950,7950,7950,7950,0
20230718,153400,779341380,7950,7950,7950,7950,0
20230718,153300,779341380,7950,7950,7950,7950,0
20230718,153200,779341380,7950,7950,7950,7950,0
20230718,153100,779341380,7950,7950,7950,7950,0
20230718,153000,779341380,7950,7950,7950,7950,599
20230718,152900,774579330,7920,7920,7920,7920,0
20230718,152800,774579330,7920,7920,7920,7920,0
20230718,152700,774579330,7920,7920,7920,7920,0
20230718,152600,774579330,7920,7920,7920,7920,0
20230718,152500,774579330,7920,7920,7920,7920,0
20230718,152400,774579330,7920,7920,7920,7920,0
20230718,152300,774579330,7920,7920,7920,7920,0
20230718,152200,774579330,7920,7920,7920,7920,0
20230718,152100,774579330,7920,7920,7920,7920,0
20230718,152000,774579330,7920,7920,7920,7920,0
20230718,151900,774579330,7920,7920,7920,7920,1
20230718,151800,774571410,7890,7900,7900,7890,169
20230718,151700,773237900,7890,7890,7890,7890,267
20230718,151600,771131270,7880,7880,7880,7880,0
20230718,151500,771131270,7880,7920,7920,7880,455
20230718,151400,767540180,7880,7880,7880,7880,250
20230718,151300,765570180,7920,7890,7920,7890,277
20230718,151200,763384010,7890,7890,7890,7890,250
20230718,151100,761411510,7890,7890,7890,7890,266
20230718,151000,759312770,7890,7890,7890,7890,250
20230718,150900,757340270,7900,7890,7900,7890,28
20230718,150800,757119250,7890,7910,7910,7890,1805
20230718,150700,742873360,7900,7900,7900,7900,267
20230718,150600,740764060,7900,7900,7900,7900,250
20230718,150500,738789060,7890,7890,7890,7890,265
20230718,150400,736698210,7920,7890,7920,7890,251
20230718,150300,734717790,7890,7940,7940,7890,280
20230718,150200,732507090,7940,7890,7940,7890,267
20230718,150100,730400410,7940,7940,7940,7940,1
20230718,150000,730392470,7890,7910,7910,7890,457
20230718,145900,726782990,7910,7900,7910,7900,464
20230718,145800,723115550,7910,7910,7910,7910,88
20230718,145700,722419470,7930,7920,7930,7910,276
20230718,145600,720235950,7910,7910,7910,7910,250
20230718,145500,718258450,7930,7930,7930,7930,101
20230718,145400,717457520,7930,7900,7930,7900,268
20230718,145300,715340290,7900,7900,7900,7900,0
20230718,145200,715340290,7900,7900,7900,7900,266
20230718,145100,713238890,7890,7890,7890,7890,250
20230718,145000,711266390,7890,7890,7890,7890,250
20230718,144900,709293890,7900,7900,7900,7900,250
20230718,144800,707318890,7910,7910,7910,7910,250
20230718,144700,705341390,7910,7910,7910,7910,267
20230718,144600,703229420,7900,7900,7900,7900,250
20230718,144500,701254420,7910,7910,7910,7910,0
20230718,144400,701254420,7910,7910,7910,7910,250
20230718,144300,699276920,7910,7900,7930,7900,334
20230718,144200,696634290,7910,7910,7910,7910,250
20230718,144100,694656790,7910,7910,7910,7910,266
20230718,144000,692552730,7910,7910,7910,7910,250
20230718,143900,690575230,7900,7900,7900,7900,250
20230718,143800,688600230,7930,7910,7930,7910,269
20230718,143700,686467830,7900,7910,7910,7900,272
20230718,143600,684318810,7920,7930,7930,7920,264
20230718,143500,682227500,7930,7930,7930,7930,32
20230718,143400,681973740,7930,7930,7950,7930,257
20230718,143300,679935710,7930,7940,7940,7920,263
20230718,143200,677852590,7910,7910,7910,7910,250
20230718,143100,675875090,7910,7910,7920,7910,275
20230718,143000,673699830,7910,7900,7910,7900,20
20230718,142900,673541800,7890,7890,7890,7890,250
20230718,142800,671569300,7890,7900,7900,7890,315
20230718,142700,669083300,7900,7890,7900,7880,401
20230718,142600,665919340,7890,7910,7910,7890,266
20230718,142500,663820280,7910,7890,7910,7890,251
20230718,142400,661839870,7900,7900,7900,7900,267
20230718,142300,659730570,7900,7900,7900,7900,250
20230718,142200,657755570,7900,7900,7900,7900,0
20230718,142100,657755570,7900,7910,7910,7900,251
20230718,142000,655772660,7900,7910,7910,7900,346
20230718,141900,653038460,7910,7910,7910,7910,169
20230718,141800,651701670,7900,7920,7920,7900,287
20230718,141700,649434350,7920,7920,7920,7920,282
20230718,141600,647200910,7900,7900,7900,7900,250
20230718,141500,645225910,7940,7940,7940,7940,235
20230718,141400,643360010,7950,7950,7950,7950,1
20230718,141300,643352060,7940,7930,7950,7920,261
20230718,141200,641279900,7920,7920,7920,7920,498
20230718,141100,637335740,7920,7960,7970,7920,302
20230718,141000,634929580,7910,7920,7920,7910,439
20230718,140900,631455360,7920,7950,7970,7920,1077
20230718,140800,622888500,7950,7910,7950,7910,293
20230718,140700,620569850,7910,7910,7910,7910,0
20230718,140600,620569850,7910,7910,7910,7910,950
20230718,140500,613055350,7900,7900,7900,7900,1251
20230718,140400,603172450,7900,7910,7910,7900,255
20230718,140300,601157900,7900,7900,7900,7900,495
20230718,140200,597247400,7900,7910,7910,7900,338
20230718,140100,594577040,7910,7910,7910,7910,228
20230718,140000,592773560,7910,7910,7910,7900,267
20230718,135900,590661760,7910,7910,7910,7910,127
20230718,135800,589657190,7910,7920,7920,7910,3133
20230718,135700,564845160,7920,7930,7930,7920,72
20230718,135600,564274710,7920,7920,7920,7920,250
20230718,135500,562294710,7910,7900,7910,7900,273
20230718,135400,560137780,7910,7900,7910,7900,251
20230718,135300,558154870,7910,7900,7920,7900,266
20230718,135200,556053300,7920,7910,7920,7910,251
20230718,135100,554067880,7920,7920,7920,7920,218
20230718,135000,552341320,7920,7930,7930,7920,73
20230718,134900,551762700,7930,7930,7930,7930,201
20230718,134800,550168770,7920,7920,7920,7920,251
20230718,134700,548180850,7920,7910,7920,7900,268
20230718,134600,546063460,7920,7920,7920,7920,479
20230718,134500,542269780,7920,7900,7920,7900,352
20230718,134400,539486940,7920,7910,7920,7890,1461
20230718,134300,527946890,7900,7920,7920,7900,272
20230718,134200,525797720,7920,7920,7920,7920,101
20230718,134100,524997800,7920,7900,7920,7900,1483
20230718,134000,513279510,7900,7900,7900,7900,266
20230718,133900,511178110,7910,7910,7910,7910,3
20230718,133800,511154380,7920,7920,7920,7920,1
20230718,133700,511146460,7910,7900,7910,7900,522
20230718,133600,507020110,7910,7900,7910,7900,126
20230718,133500,506024700,7910,7910,7910,7910,265
20230718,133400,503928550,7910,7910,7910,7910,2
20230718,133300,503912730,7900,7910,7910,7900,1027
20230718,133200,495796650,7910,7910,7910,7910,222
20230718,133100,494040630,7910,7910,7910,7910,250
20230718,133000,492063130,7920,7930,7930,7920,18
20230718,132900,491920560,7920,7920,7920,7920,250
20230718,132800,489940560,7920,7920,7920,7920,14
20230718,132700,489829680,7920,7920,7920,7920,252
20230718,132600,487833840,7920,7910,7920,7910,362
20230718,132500,484967920,7910,7910,7910,7910,155
20230718,132400,483741870,7910,7910,7910,7910,746
20230718,132300,477841010,7910,7910,7910,7910,250
20230718,132200,475863510,7920,7910,7920,7910,200
20230718,132100,474280510,7920,7920,7920,7920,491
20230718,132000,470391790,7910,7940,7940,7910,529
20230718,131900,466207060,7940,7940,7940,7940,200
20230718,131800,464619060,7960,7920,7960,7920,20
20230718,131700,464460620,7920,7900,7920,7900,1067
20230718,131600,456030810,7910,7910,7910,7910,42
20230718,131500,455698590,7910,7900,7910,7900,10
20230718,131400,455619580,7900,7900,7900,7900,1
20230718,131300,455611680,7890,7890,7890,7890,17
20230718,131200,455477550,7900,7900,7900,7900,0
20230718,131100,455477550,7900,7900,7900,7900,0
20230718,131000,455477550,7900,7900,7900,7900,101
20230718,130900,454679650,7910,7910,7910,7910,30
20230718,130800,454442350,7910,7890,7910,7890,10
20230718,130700,454363430,7890,7880,7890,7880,184
20230718,130600,452911840,7880,7880,7880,7880,10
20230718,130500,452833040,7890,7890,7890,7890,0
20230718,130400,452833040,7890,7880,7890,7880,9
20230718,130300,452762110,7880,7880,7880,7880,16
20230718,130200,452636030,7900,7900,7900,7900,0
20230718,130100,452636030,7900,7900,7900,7900,0
20230718,130000,452636030,7900,7900,7900,7900,0
20230718,125900,452636030,7900,7890,7900,7890,10
20230718,125800,452557120,7890,7890,7890,7890,5
20230718,125700,452517670,7880,7890,7890,7880,12
20230718,125600,452423090,7890,7890,7890,7890,10
20230718,125500,452344190,7900,7900,7900,7900,1
20230718,125400,452336290,7910,7900,7910,7900,100
20230718,125300,451545460,7900,7900,7900,7900,0
20230718,125200,451545460,7900,7890,7900,7890,70
20230718,125100,450992470,7860,7880,7880,7860,134
20230718,125000,449938940,7880,7880,7880,7880,1
20230718,124900,449931060,7870,7870,7870,7870,11
20230718,124800,449844490,7860,7860,7860,7860,0
20230718,124700,449844490,7860,7860,7860,7860,17
20230718,124600,449710870,7870,7870,7870,7870,16
20230718,124500,449584950,7860,7860,7860,7860,0
20230718,124400,449584950,7860,7860,7860,7860,0
20230718,124300,449584950,7860,7860,7860,7860,17
20230718,124200,449451330,7860,7860,7860,7860,0
20230718,124100,449451330,7860,7860,7860,7860,0
20230718,124000,449451330,7860,7860,7860,7860,16
20230718,123900,449325570,7870,7870,7870,7870,0
20230718,123800,449325570,7870,7870,7870,7870,0
20230718,123700,449325570,7870,7870,7870,7870,5
20230718,123600,449286220,7870,7870,7870,7870,0
20230718,123500,449286220,7870,7870,7870,7870,2
20230718,123400,449270480,7880,7880,7880,7880,0
20230718,123300,449270480,7880,7880,7910,7880,3
20230718,123200,449246810,7880,7880,7880,7880,0
20230718,123100,449246810,7880,7880,7880,7880,15
20230718,123000,449128610,7880,7880,7880,7880,17
20230718,122900,448994650,7890,7890,7890,7890,1
20230718,122800,448986760,7860,7880,7880,7860,1500
20230718,122700,437187580,7890,7890,7890,7890,0
20230718,122600,437187580,7890,7910,7910,7890,984
20230718,122500,429423800,7900,7900,7900,7900,0
20230718,122400,429423800,7900,7890,7900,7890,18
20230718,122300,429281770,7900,7900,7900,7900,0
20230718,122200,429281770,7900,7900,7900,7900,0
20230718,122100,429281770,7900,7910,7910,7900,2
20230718,122000,429265960,7880,7870,7880,7870,58
20230718,121900,428809080,7880,7880,7880,7880,0
20230718,121800,428809080,7880,7880,7880,7880,0
20230718,121700,428809080,7880,7880,7890,7880,59
20230718,121600,428344130,7880,7880,7880,7880,300
20230718,121500,425980130,7890,7890,7890,7890,1
20230718,121400,425972240,7880,7890,7890,7880,21
20230718,121300,425806750,7890,7890,7890,7890,4
20230718,121200,425775190,7900,7900,7900,7900,0
20230718,121100,425775190,7900,7900,7900,7900,0
20230718,121000,425775190,7900,7900,7900,7900,0
20230718,120900,425775190,7900,7900,7900,7900,5
20230718,120800,425735690,7900,7910,7910,7900,2
20230718,120700,425719880,7920,7920,7920,7920,0
20230718,120600,425719880,7920,7920,7920,7920,45
20230718,120500,425363480,7920,7920,7920,7920,10
20230718,120400,425284280,7890,7890,7890,7890,0
20230718,120300,425284280,7890,7890,7890,7890,17
20230718,120200,425150150,7900,7900,7900,7900,33
20230718,120100,424889450,7910,7910,7910,7910,0
20230718,120000,424889450,7910,7910,7910,7910,0
20230718,115900,424889450,7910,7910,7910,7910,0
20230718,115800,424889450,7910,7910,7910,7910,0
20230718,115700,424889450,7910,7910,7910,7910,0
20230718,115600,424889450,7910,7910,7910,7910,0
20230718,115500,424889450,7910,7900,7910,7900,100
20230718,115400,424098990,7870,7880,7880,7870,680
20230718,115300,418742230,7910,7910,7910,7910,0
20230718,115200,418742230,7910,7900,7910,7880,340
20230718,115100,416058130,7920,7920,7920,7920,0
20230718,115000,416058130,7920,7920,7920,7920,0
20230718,114900,416058130,7920,7920,7920,7920,0
20230718,114800,416058130,7920,7910,7920,7900,379
20230718,114700,413063810,7910,7910,7910,7910,47
20230718,114600,412692040,7920,7920,7920,7920,1
20230718,114500,412684120,7920,7920,7920,7920,1
20230718,114400,412676200,7910,7910,7910,7910,94
20230718,114300,411932660,7920,7920,7920,7920,4
20230718,114200,411900980,7940,7940,7940,7940,1
20230718,114100,411893040,7910,7920,7920,7900,1099
20230718,114000,403206660,7920,7930,7930,7920,525
20230718,113900,399046030,7930,7930,7930,7930,14
20230718,113800,398935010,7940,7950,7950,7940,231
20230718,113700,397100410,7960,7970,7970,7950,175
20230718,113600,395708870,7970,7980,7980,7970,5
20230718,113500,395669010,7980,7980,7980,7980,50
20230718,113400,395270010,8020,8010,8020,8010,231
20230718,113300,393417550,8030,8030,8030,8030,0
20230718,113200,393417550,8030,7970,8030,7970,3444
20230718,113100,365892620,7970,7970,7970,7970,9
20230718,113000,365820890,7980,7980,7980,7980,0
20230718,112900,365820890,7980,7980,7980,7980,300
20230718,112800,363426890,7980,7980,8000,7980,691
20230718,112700,357911690,7970,7950,7970,7950,1198
20230718,112600,348384960,7960,7960,7960,7960,133
20230718,112500,347326280,7970,7970,7970,7970,2
20230718,112400,347310340,7980,7980,7980,7980,88
20230718,112300,346608100,7980,8000,8000,7980,628
20230718,112200,341584120,8000,7980,8000,7980,1581
20230718,112100,328942170,7970,7970,7970,7970,0
20230718,112000,328942170,7970,7970,7970,7970,18
20230718,111900,328798710,7990,8000,8000,7990,320
20230718,111800,326240370,7990,7950,7990,7950,1125
20230718,111700,317255160,7950,7950,7950,7950,2
20230718,111600,317239260,7950,7960,7960,7950,186
20230718,111500,315758950,7980,7980,7980,7980,0
20230718,111400,315758950,7980,7950,7980,7940,850
20230718,111300,308984700,7960,7940,7960,7940,889
20230718,111200,301918970,7930,7880,7930,7880,3347
20230718,111100,275441460,7870,7870,7870,7870,0
20230718,111000,275441460,7870,7870,7870,7870,16
20230718,110900,275315540,7880,7870,7880,7870,101
20230718,110800,274520660,7880,7870,7880,7870,308
20230718,110700,272096680,7880,7870,7880,7870,158
20230718,110600,270851820,7880,7870,7880,7870,2
20230718,110500,270836070,7870,7870,7870,7870,20
20230718,110400,270678670,7890,7890,7890,7890,0
20230718,110300,270678670,7890,7890,7890,7890,6
20230718,110200,270631330,7910,7910,7920,7910,106
20230718,110100,269792860,7910,7890,7920,7860,1960
20230718,110000,254320720,7900,7910,7910,7900,457
20230718,105900,250707420,7890,7890,7900,7890,740
20230718,105800,244865910,7900,7870,7900,7860,621
20230718,105700,239975850,7870,7870,7870,7870,38
20230718,105600,239676790,7880,7880,7880,7880,0
20230718,105500,239676790,7880,7830,7880,7830,1000
20230718,105400,231807360,7830,7830,7830,7830,0
20230718,105300,231807360,7830,7830,7830,7830,31
20230718,105200,231564630,7830,7850,7850,7830,1016
20230718,105100,223604290,7860,7870,7870,7860,243
20230718,105000,221693520,7880,7840,7880,7840,1733
20230718,104900,208067140,7810,7830,7830,7810,300
20230718,104800,205723330,7830,7800,7870,7800,5913
20230718,104700,159355190,7800,7800,7800,7800,53
20230718,104600,158941790,7800,7790,7800,7790,247
20230718,104500,157015500,7780,7780,7780,7780,1
20230718,104400,157007720,7800,7800,7800,7800,0
20230718,104300,157007720,7800,7800,7800,7800,1
20230718,104200,156999920,7780,7780,7780,7780,0
20230718,104100,156999920,7780,7780,7780,7780,100
20230718,104000,156221920,7800,7800,7800,7800,1
20230718,103900,156214120,7810,7760,7810,7760,4136
20230718,103800,123979380,7760,7760,7760,7760,17
20230718,103700,123847460,7770,7770,7770,7770,0
20230718,103600,123847460,7770,7740,7770,7740,811
20230718,103500,117546530,7740,7740,7740,7740,0
20230718,103400,117546530,7740,7740,7740,7740,0
20230718,103300,117546530,7740,7740,7740,7740,15
20230718,103200,117430430,7740,7740,7740,7740,0
20230718,103100,117430430,7740,7740,7740,7740,0
20230718,103000,117430430,7740,7740,7740,7740,651
20230718,102900,112391690,7760,7750,7760,7750,48
20230718,102800,112019370,7760,7760,7760,7760,0
20230718,102700,112019370,7760,7760,7760,7760,0
20230718,102600,112019370,7760,7760,7760,7760,0
20230718,102500,112019370,7760,7760,7760,7760,1
20230718,102400,112011610,7740,7740,7740,7740,17
20230718,102300,111880030,7750,7750,7750,7750,0
20230718,102200,111880030,7750,7750,7750,7750,1
20230718,102100,111872280,7740,7720,7740,7720,585
20230718,102000,107349340,7740,7750,7750,7720,102
20230718,101900,106561850,7720,7740,7750,7720,3374
20230718,101800,80491310,7760,7760,7760,7760,0
20230718,101700,80491310,7760,7760,7760,7760,0
20230718,101600,80491310,7760,7760,7760,7760,0
20230718,101500,80491310,7760,7760,7760,7760,79
20230718,101400,79878270,7770,7770,7770,7770,1
20230718,101300,79870500,7760,7760,7760,7760,17
20230718,101200,79738580,7780,7780,7780,7780,0
20230718,101100,79738580,7780,7780,7780,7780,0
20230718,101000,79738580,7780,7780,7780,7780,0
20230718,100900,79738580,7780,7780,7780,7780,0
20230718,100800,79738580,7780,7780,7780,7780,0
20230718,100700,79738580,7780,7780,7780,7780,124
20230718,100600,78773860,7800,7790,7800,7790,483
20230718,100500,75007440,7780,7780,7780,7780,0
20230718,100400,75007440,7780,7780,7780,7780,1
20230718,100300,74999660,7790,7780,7790,7780,17
20230718,100200,74867390,7790,7790,7790,7790,0
20230718,100100,74867390,7790,7780,7790,7780,2
20230718,100000,74851820,7780,7780,7780,7770,43
20230718,095900,74517450,7780,7780,7780,7780,89
20230718,095800,73825030,7800,7800,7800,7800,0
20230718,095700,73825030,7800,7800,7800,7800,0
20230718,095600,73825030,7800,7800,7810,7800,57
20230718,095500,73380420,7800,7770,7800,7760,1190
20230718,095400,64121340,7760,7760,7760,7760,25
20230718,095300,63927340,7760,7750,7770,7750,502
20230718,095200,60036810,7770,7770,7770,7770,0
20230718,095100,60036810,7770,7760,7770,7750,129
20230718,095000,59036630,7790,7790,7790,7790,0
20230718,094900,59036630,7790,7790,7790,7790,0
20230718,094800,59036630,7790,7790,7790,7790,0
20230718,094700,59036630,7790,7740,7790,7740,18
20230718,094600,58897260,7800,7770,7800,7770,1000
20230718,094500,51112720,7730,7730,7730,7730,14
20230718,094400,51004500,7720,7720,7720,7720,0
20230718,094300,51004500,7720,7740,7740,7720,661
20230718,094200,45895460,7730,7730,7730,7730,0
20230718,094100,45895460,7730,7730,7730,7730,0
20230718,094000,45895460,7730,7730,7730,7730,0
20230718,093900,45895460,7730,7760,7760,7730,1294
20230718,093800,35880320,7770,7770,7770,7770,73
20230718,093700,35313110,7790,7790,7790,7790,0
20230718,093600,35313110,7790,7790,7790,7790,0
20230718,093500,35313110,7790,7790,7790,7790,0
20230718,093400,35313110,7790,7790,7790,7790,1
20230718,093300,35305320,7780,7780,7780,7780,135
20230718,093200,34255020,7780,7780,7780,7780,0
20230718,093100,34255020,7780,7760,7780,7760,872
20230718,093000,27484850,7730,7740,7740,7730,115
20230718,092900,26595890,7760,7740,7760,7740,26
20230718,092800,26394590,7740,7740,7740,7740,78
20230718,092700,25790870,7740,7740,7740,7740,1
20230718,092600,25783130,7740,7740,7740,7740,51
20230718,092500,25388390,7720,7720,7720,7720,215
20230718,092400,23728590,7730,7730,7730,7730,0
20230718,092300,23728590,7730,7730,7730,7730,0
20230718,092200,23728590,7730,7760,7760,7730,608
20230718,092100,19017640,7760,7770,7770,7760,60
20230718,092000,18552030,7770,7770,7770,7770,1
20230718,091900,18544260,7770,7770,7770,7770,0
20230718,091800,18544260,7770,7780,7780,7770,96
20230718,091700,17797980,7790,7800,7800,7780,71
20230718,091600,17245540,7820,7820,7820,7820,0
20230718,091500,17245540,7820,7800,7830,7800,411
20230718,091400,14033440,7810,7780,7810,7780,592
20230718,091300,9410100,7790,7790,7790,7790,3
20230718,091200,9386730,7810,7810,7810,7810,4
20230718,091100,9355490,7810,7800,7810,7800,2
20230718,091000,9339880,7780,7780,7780,7780,0
20230718,090900,9339880,7780,7780,7780,7780,20
20230718,090800,9184280,7780,7780,7780,7780,10
20230718,090700,9106480,7830,7830,7830,7830,0
20230718,090600,9106480,7830,7830,7830,7830,20
20230718,090500,8949880,7830,7830,7830,7830,0
20230718,090400,8949880,7830,7830,7830,7830,64
20230718,090300,8448760,7830,7830,7830,7830,10
20230718,090200,8370460,7830,7830,7830,7830,90
20230718,090100,7665760,7840,7860,7860,7840,74
20230718,090000,7084620,7860,7700,7860,7700,917