KissMeData/246710/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,203100,647294970,11230,11230,11230,11230,361
20230718,203000,647294970,11230,11230,11230,11230,0
20230718,202900,647294970,11230,11230,11230,11230,0
20230718,202800,647294970,11230,11230,11230,11230,0
20230718,202700,647294970,11230,11230,11230,11230,0
20230718,202600,647294970,11230,11230,11230,11230,0
20230718,202500,647294970,11230,11230,11230,11230,0
20230718,202400,647294970,11230,11230,11230,11230,0
20230718,202300,647294970,11230,11230,11230,11230,0
20230718,202200,647294970,11230,11230,11230,11230,0
20230718,202100,647294970,11230,11230,11230,11230,0
20230718,202000,647294970,11230,11230,11230,11230,0
20230718,201900,647294970,11230,11230,11230,11230,0
20230718,201800,647294970,11230,11230,11230,11230,0
20230718,201700,647294970,11230,11230,11230,11230,0
20230718,201600,647294970,11230,11230,11230,11230,0
20230718,201500,647294970,11230,11230,11230,11230,0
20230718,201400,647294970,11230,11230,11230,11230,0
20230718,201300,647294970,11230,11230,11230,11230,0
20230718,201200,647294970,11230,11230,11230,11230,0
20230718,201100,647294970,11230,11230,11230,11230,0
20230718,201000,647294970,11230,11230,11230,11230,0
20230718,200900,647294970,11230,11230,11230,11230,0
20230718,200800,647294970,11230,11230,11230,11230,0
20230718,200700,647294970,11230,11230,11230,11230,0
20230718,200600,647294970,11230,11230,11230,11230,0
20230718,200500,647294970,11230,11230,11230,11230,0
20230718,200400,647294970,11230,11230,11230,11230,0
20230718,200300,647294970,11230,11230,11230,11230,0
20230718,200200,647294970,11230,11230,11230,11230,0
20230718,200100,647294970,11230,11230,11230,11230,361
20230718,200000,647294970,11230,11230,11230,11230,0
20230718,195900,647294970,11230,11230,11230,11230,0
20230718,195800,647294970,11230,11230,11230,11230,0
20230718,195700,647294970,11230,11230,11230,11230,0
20230718,195600,647294970,11230,11230,11230,11230,0
20230718,195500,647294970,11230,11230,11230,11230,0
20230718,195400,647294970,11230,11230,11230,11230,0
20230718,195300,647294970,11230,11230,11230,11230,0
20230718,195200,647294970,11230,11230,11230,11230,0
20230718,195100,647294970,11230,11230,11230,11230,0
20230718,195000,647294970,11230,11230,11230,11230,0
20230718,194900,647294970,11230,11230,11230,11230,0
20230718,194800,647294970,11230,11230,11230,11230,0
20230718,194700,647294970,11230,11230,11230,11230,0
20230718,194600,647294970,11230,11230,11230,11230,0
20230718,194500,647294970,11230,11230,11230,11230,0
20230718,194400,647294970,11230,11230,11230,11230,0
20230718,194300,647294970,11230,11230,11230,11230,0
20230718,194200,647294970,11230,11230,11230,11230,0
20230718,194100,647294970,11230,11230,11230,11230,0
20230718,194000,647294970,11230,11230,11230,11230,0
20230718,193900,647294970,11230,11230,11230,11230,0
20230718,193800,647294970,11230,11230,11230,11230,0
20230718,193700,647294970,11230,11230,11230,11230,0
20230718,193600,647294970,11230,11230,11230,11230,0
20230718,193500,647294970,11230,11230,11230,11230,0
20230718,193400,647294970,11230,11230,11230,11230,0
20230718,193300,647294970,11230,11230,11230,11230,0
20230718,193200,647294970,11230,11230,11230,11230,0
20230718,193100,647294970,11230,11230,11230,11230,361
20230718,193000,647294970,11230,11230,11230,11230,0
20230718,192900,647294970,11230,11230,11230,11230,0
20230718,192800,647294970,11230,11230,11230,11230,0
20230718,192700,647294970,11230,11230,11230,11230,0
20230718,192600,647294970,11230,11230,11230,11230,0
20230718,192500,647294970,11230,11230,11230,11230,0
20230718,192400,647294970,11230,11230,11230,11230,0
20230718,192300,647294970,11230,11230,11230,11230,0
20230718,192200,647294970,11230,11230,11230,11230,0
20230718,192100,647294970,11230,11230,11230,11230,0
20230718,192000,647294970,11230,11230,11230,11230,0
20230718,191900,647294970,11230,11230,11230,11230,0
20230718,191800,647294970,11230,11230,11230,11230,0
20230718,191700,647294970,11230,11230,11230,11230,0
20230718,191600,647294970,11230,11230,11230,11230,0
20230718,191500,647294970,11230,11230,11230,11230,0
20230718,191400,647294970,11230,11230,11230,11230,0
20230718,191300,647294970,11230,11230,11230,11230,0
20230718,191200,647294970,11230,11230,11230,11230,0
20230718,191100,647294970,11230,11230,11230,11230,0
20230718,191000,647294970,11230,11230,11230,11230,0
20230718,190900,647294970,11230,11230,11230,11230,0
20230718,190800,647294970,11230,11230,11230,11230,0
20230718,190700,647294970,11230,11230,11230,11230,0
20230718,190600,647294970,11230,11230,11230,11230,0
20230718,190500,647294970,11230,11230,11230,11230,0
20230718,190400,647294970,11230,11230,11230,11230,0
20230718,190300,647294970,11230,11230,11230,11230,0
20230718,190200,647294970,11230,11230,11230,11230,0
20230718,190100,647294970,11230,11230,11230,11230,361
20230718,190000,647294970,11230,11230,11230,11230,0
20230718,185900,647294970,11230,11230,11230,11230,0
20230718,185800,647294970,11230,11230,11230,11230,0
20230718,185700,647294970,11230,11230,11230,11230,0
20230718,185600,647294970,11230,11230,11230,11230,0
20230718,185500,647294970,11230,11230,11230,11230,0
20230718,185400,647294970,11230,11230,11230,11230,0
20230718,185300,647294970,11230,11230,11230,11230,0
20230718,185200,647294970,11230,11230,11230,11230,0
20230718,185100,647294970,11230,11230,11230,11230,0
20230718,185000,647294970,11230,11230,11230,11230,0
20230718,184900,647294970,11230,11230,11230,11230,0
20230718,184800,647294970,11230,11230,11230,11230,0
20230718,184700,647294970,11230,11230,11230,11230,0
20230718,184600,647294970,11230,11230,11230,11230,0
20230718,184500,647294970,11230,11230,11230,11230,0
20230718,184400,647294970,11230,11230,11230,11230,0
20230718,184300,647294970,11230,11230,11230,11230,0
20230718,184200,647294970,11230,11230,11230,11230,0
20230718,184100,647294970,11230,11230,11230,11230,0
20230718,184000,647294970,11230,11230,11230,11230,0
20230718,183900,647294970,11230,11230,11230,11230,0
20230718,183800,647294970,11230,11230,11230,11230,0
20230718,183700,647294970,11230,11230,11230,11230,0
20230718,183600,647294970,11230,11230,11230,11230,0
20230718,183500,647294970,11230,11230,11230,11230,0
20230718,183400,647294970,11230,11230,11230,11230,0
20230718,183300,647294970,11230,11230,11230,11230,0
20230718,183200,647294970,11230,11230,11230,11230,0
20230718,183100,647294970,11230,11230,11230,11230,361
20230718,183000,647294970,11230,11230,11230,11230,0
20230718,182900,647294970,11230,11230,11230,11230,0
20230718,182800,647294970,11230,11230,11230,11230,0
20230718,182700,647294970,11230,11230,11230,11230,0
20230718,182600,647294970,11230,11230,11230,11230,0
20230718,182500,647294970,11230,11230,11230,11230,0
20230718,182400,647294970,11230,11230,11230,11230,0
20230718,182300,647294970,11230,11230,11230,11230,0
20230718,182200,647294970,11230,11230,11230,11230,0
20230718,182100,647294970,11230,11230,11230,11230,0
20230718,182000,647294970,11230,11230,11230,11230,0
20230718,181900,647294970,11230,11230,11230,11230,0
20230718,181800,647294970,11230,11230,11230,11230,0
20230718,181700,647294970,11230,11230,11230,11230,0
20230718,181600,647294970,11230,11230,11230,11230,0
20230718,181500,647294970,11230,11230,11230,11230,0
20230718,181400,647294970,11230,11230,11230,11230,0
20230718,181300,647294970,11230,11230,11230,11230,0
20230718,181200,647294970,11230,11230,11230,11230,0
20230718,181100,647294970,11230,11230,11230,11230,0
20230718,181000,647294970,11230,11230,11230,11230,0
20230718,180900,647294970,11230,11230,11230,11230,0
20230718,180800,647294970,11230,11230,11230,11230,0
20230718,180700,647294970,11230,11230,11230,11230,0
20230718,180600,647294970,11230,11230,11230,11230,0
20230718,180500,647294970,11230,11230,11230,11230,0
20230718,180400,647294970,11230,11230,11230,11230,0
20230718,180300,647294970,11230,11230,11230,11230,0
20230718,180200,647294970,11230,11230,11230,11230,0
20230718,180100,647294970,11230,11230,11230,11230,361
20230718,180000,647294970,11230,11230,11230,11230,0
20230718,175900,647294970,11230,11230,11230,11230,0
20230718,175800,647294970,11230,11230,11230,11230,0
20230718,175700,647294970,11230,11230,11230,11230,0
20230718,175600,647294970,11230,11230,11230,11230,0
20230718,175500,647294970,11230,11230,11230,11230,0
20230718,175400,647294970,11230,11230,11230,11230,0
20230718,175300,647294970,11230,11230,11230,11230,0
20230718,175200,647294970,11230,11230,11230,11230,0
20230718,175100,647294970,11230,11230,11230,11230,0
20230718,175000,647294970,11230,11230,11230,11230,0
20230718,174900,647294970,11230,11230,11230,11230,0
20230718,174800,647294970,11230,11230,11230,11230,0
20230718,174700,647294970,11230,11230,11230,11230,0
20230718,174600,647294970,11230,11230,11230,11230,0
20230718,174500,647294970,11230,11230,11230,11230,0
20230718,174400,647294970,11230,11230,11230,11230,0
20230718,174300,647294970,11230,11230,11230,11230,0
20230718,174200,647294970,11230,11230,11230,11230,0
20230718,174100,647294970,11230,11230,11230,11230,0
20230718,174000,647294970,11230,11230,11230,11230,0
20230718,173900,647294970,11230,11230,11230,11230,0
20230718,173800,647294970,11230,11230,11230,11230,0
20230718,173700,647294970,11230,11230,11230,11230,0
20230718,173600,647294970,11230,11230,11230,11230,0
20230718,173500,647294970,11230,11230,11230,11230,0
20230718,173400,647294970,11230,11230,11230,11230,0
20230718,173300,647294970,11230,11230,11230,11230,0
20230718,173200,647294970,11230,11230,11230,11230,0
20230718,173100,647294970,11230,11230,11230,11230,361
20230718,173000,647294970,11230,11230,11230,11230,0
20230718,172900,647294970,11230,11230,11230,11230,0
20230718,172800,647294970,11230,11230,11230,11230,0
20230718,172700,647294970,11230,11230,11230,11230,0
20230718,172600,647294970,11230,11230,11230,11230,0
20230718,172500,647294970,11230,11230,11230,11230,0
20230718,172400,647294970,11230,11230,11230,11230,0
20230718,172300,647294970,11230,11230,11230,11230,0
20230718,172200,647294970,11230,11230,11230,11230,0
20230718,172100,647294970,11230,11230,11230,11230,0
20230718,172000,647294970,11230,11230,11230,11230,0
20230718,171900,647294970,11230,11230,11230,11230,0
20230718,171800,647294970,11230,11230,11230,11230,0
20230718,171700,647294970,11230,11230,11230,11230,0
20230718,171600,647294970,11230,11230,11230,11230,0
20230718,171500,647294970,11230,11230,11230,11230,0
20230718,171400,647294970,11230,11230,11230,11230,0
20230718,171300,647294970,11230,11230,11230,11230,0
20230718,171200,647294970,11230,11230,11230,11230,0
20230718,171100,647294970,11230,11230,11230,11230,0
20230718,171000,647294970,11230,11230,11230,11230,0
20230718,170900,647294970,11230,11230,11230,11230,0
20230718,170800,647294970,11230,11230,11230,11230,0
20230718,170700,647294970,11230,11230,11230,11230,0
20230718,170600,647294970,11230,11230,11230,11230,0
20230718,170500,647294970,11230,11230,11230,11230,0
20230718,170400,647294970,11230,11230,11230,11230,0
20230718,170300,647294970,11230,11230,11230,11230,0
20230718,170200,647294970,11230,11230,11230,11230,0
20230718,170100,647294970,11230,11230,11230,11230,361
20230718,170000,647294970,11230,11230,11230,11230,0
20230718,165900,647294970,11230,11230,11230,11230,0
20230718,165800,647294970,11230,11230,11230,11230,0
20230718,165700,647294970,11230,11230,11230,11230,0
20230718,165600,647294970,11230,11230,11230,11230,0
20230718,165500,647294970,11230,11230,11230,11230,0
20230718,165400,647294970,11230,11230,11230,11230,0
20230718,165300,647294970,11230,11230,11230,11230,0
20230718,165200,647294970,11230,11230,11230,11230,0
20230718,165100,647294970,11230,11230,11230,11230,0
20230718,165000,647294970,11230,11230,11230,11230,0
20230718,164900,647294970,11230,11230,11230,11230,0
20230718,164800,647294970,11230,11230,11230,11230,0
20230718,164700,647294970,11230,11230,11230,11230,0
20230718,164600,647294970,11230,11230,11230,11230,0
20230718,164500,647294970,11230,11230,11230,11230,0
20230718,164400,647294970,11230,11230,11230,11230,0
20230718,164300,647294970,11230,11230,11230,11230,0
20230718,164200,647294970,11230,11230,11230,11230,0
20230718,164100,647294970,11230,11230,11230,11230,0
20230718,164000,647294970,11230,11230,11230,11230,0
20230718,163900,647294970,11230,11230,11230,11230,0
20230718,163800,647294970,11230,11230,11230,11230,0
20230718,163700,647294970,11230,11230,11230,11230,0
20230718,163600,647294970,11230,11230,11230,11230,0
20230718,163500,647294970,11230,11230,11230,11230,0
20230718,163400,647294970,11230,11230,11230,11230,0
20230718,163300,647294970,11230,11230,11230,11230,0
20230718,163200,647294970,11230,11230,11230,11230,0
20230718,163100,647294970,11230,11230,11230,11230,361
20230718,163000,647294970,11230,11230,11230,11230,0
20230718,162900,647294970,11230,11230,11230,11230,0
20230718,162800,647294970,11230,11230,11230,11230,0
20230718,162700,647294970,11230,11230,11230,11230,0
20230718,162600,647294970,11230,11230,11230,11230,0
20230718,162500,647294970,11230,11230,11230,11230,0
20230718,162400,647294970,11230,11230,11230,11230,0
20230718,162300,647294970,11230,11230,11230,11230,0
20230718,162200,647294970,11230,11230,11230,11230,0
20230718,162100,647294970,11230,11230,11230,11230,0
20230718,162000,647294970,11230,11230,11230,11230,0
20230718,161900,647294970,11230,11230,11230,11230,0
20230718,161800,647294970,11230,11230,11230,11230,0
20230718,161700,647294970,11230,11230,11230,11230,0
20230718,161600,647294970,11230,11230,11230,11230,0
20230718,161500,647294970,11230,11230,11230,11230,0
20230718,161400,647294970,11230,11230,11230,11230,0
20230718,161300,647294970,11230,11230,11230,11230,0
20230718,161200,647294970,11230,11230,11230,11230,0
20230718,161100,647294970,11230,11230,11230,11230,0
20230718,161000,647294970,11230,11230,11230,11230,0
20230718,160900,647294970,11230,11230,11230,11230,0
20230718,160800,647294970,11230,11230,11230,11230,0
20230718,160700,647294970,11230,11230,11230,11230,0
20230718,160600,647294970,11230,11230,11230,11230,0
20230718,160500,647294970,11230,11230,11230,11230,0
20230718,160400,647294970,11230,11230,11230,11230,0
20230718,160300,647294970,11230,11230,11230,11230,0
20230718,160200,647294970,11230,11230,11230,11230,0
20230718,160100,647294970,11230,11230,11230,11230,361
20230718,160000,647294970,11230,11230,11230,11230,0
20230718,155900,647294970,11230,11230,11230,11230,0
20230718,155800,647294970,11230,11230,11230,11230,0
20230718,155700,647294970,11230,11230,11230,11230,0
20230718,155600,647294970,11230,11230,11230,11230,0
20230718,155500,647294970,11230,11230,11230,11230,0
20230718,155400,647294970,11230,11230,11230,11230,0
20230718,155300,647294970,11230,11230,11230,11230,0
20230718,155200,647294970,11230,11230,11230,11230,0
20230718,155100,647294970,11230,11230,11230,11230,0
20230718,155000,647294970,11230,11230,11230,11230,0
20230718,154900,647294970,11230,11230,11230,11230,0
20230718,154800,647294970,11230,11230,11230,11230,0
20230718,154700,647294970,11230,11230,11230,11230,0
20230718,154600,647294970,11230,11230,11230,11230,0
20230718,154500,647294970,11230,11230,11230,11230,0
20230718,154400,647294970,11230,11230,11230,11230,0
20230718,154300,647294970,11230,11230,11230,11230,0
20230718,154200,647294970,11230,11230,11230,11230,0
20230718,154100,647294970,11230,11230,11230,11230,0
20230718,154000,647294970,11230,11230,11230,11230,0
20230718,153900,647294970,11230,11230,11230,11230,0
20230718,153800,647294970,11230,11230,11230,11230,0
20230718,153700,647294970,11230,11230,11230,11230,0
20230718,153600,647294970,11230,11230,11230,11230,0
20230718,153500,647294970,11230,11230,11230,11230,0
20230718,153400,647294970,11230,11230,11230,11230,0
20230718,153300,647294970,11230,11230,11230,11230,0
20230718,153200,647294970,11230,11230,11230,11230,0
20230718,153100,647294970,11230,11230,11230,11230,361
20230718,153000,647294970,11230,11230,11230,11230,361
20230718,152900,643240940,11250,11250,11250,11250,0
20230718,152800,643240940,11250,11250,11250,11250,0
20230718,152700,643240940,11250,11250,11250,11250,0
20230718,152600,643240940,11250,11250,11250,11250,0
20230718,152500,643240940,11250,11250,11250,11250,0
20230718,152400,643240940,11250,11250,11250,11250,0
20230718,152300,643240940,11250,11250,11250,11250,0
20230718,152200,643240940,11250,11250,11250,11250,0
20230718,152100,643240940,11250,11250,11250,11250,0
20230718,152000,643240940,11250,11250,11250,11250,0
20230718,151900,643240940,11250,11250,11250,11200,1501
20230718,151800,626420820,11250,11250,11250,11250,3
20230718,151700,626387070,11250,11210,11250,11210,2
20230718,151600,626364610,11210,11210,11210,11210,1122
20230718,151500,613786990,11210,11240,11260,11210,1378
20230718,151400,598330040,11270,11270,11270,11270,0
20230718,151300,598330040,11270,11260,11270,11260,10
20230718,151200,598217350,11280,11280,11280,11280,0
20230718,151100,598217350,11280,11220,11280,11220,2
20230718,151000,598194850,11220,11250,11250,11220,500
20230718,150900,592577120,11280,11280,11280,11280,53
20230718,150800,591979280,11290,11290,11290,11290,0
20230718,150700,591979280,11290,11250,11290,11250,10
20230718,150600,591866500,11250,11260,11260,11250,123
20230718,150500,590481750,11260,11280,11290,11260,140
20230718,150400,588905010,11290,11290,11290,11290,0
20230718,150300,588905010,11290,11290,11290,11290,0
20230718,150200,588905010,11290,11290,11290,11290,7
20230718,150100,588825980,11300,11300,11300,11300,2
20230718,150000,588803380,11310,11310,11330,11310,234
20230718,145900,586156780,11310,11310,11310,11310,0
20230718,145800,586156780,11310,11310,11310,11310,0
20230718,145700,586156780,11310,11310,11310,11310,0
20230718,145600,586156780,11310,11310,11310,11310,0
20230718,145500,586156780,11310,11290,11310,11290,180
20230718,145400,584123180,11290,11290,11290,11290,0
20230718,145300,584123180,11290,11290,11290,11290,4
20230718,145200,584078020,11280,11280,11280,11280,524
20230718,145100,578167300,11270,11260,11270,11260,60
20230718,145000,577491400,11270,11250,11270,11250,413
20230718,144900,572838010,11240,11240,11240,11240,0
20230718,144800,572838010,11240,11250,11250,11240,2
20230718,144700,572815520,11250,11250,11250,11250,0
20230718,144600,572815520,11250,11250,11250,11250,13
20230718,144500,572669270,11270,11270,11270,11270,10
20230718,144400,572556570,11250,11250,11250,11250,20
20230718,144300,572331570,11250,11250,11250,11250,2
20230718,144200,572309070,11250,11250,11250,11250,12
20230718,144100,572174070,11270,11260,11270,11220,2409
20230718,144000,545143020,11260,11260,11260,11260,10
20230718,143900,545030420,11260,11260,11260,11260,78
20230718,143800,544152140,11260,11260,11260,11260,101
20230718,143700,543014880,11260,11260,11260,11260,0
20230718,143600,543014880,11260,11240,11270,11240,1986
20230718,143500,520687060,11240,11240,11240,11240,105
20230718,143400,519506860,11240,11240,11240,11240,91
20230718,143300,518484020,11210,11230,11230,11210,1000
20230718,143200,507267030,11230,11220,11230,11220,50
20230718,143100,506705540,11230,11230,11230,11220,52
20230718,143000,506122080,11240,11240,11240,11230,184
20230718,142900,504055260,11240,11240,11240,11240,60
20230718,142800,503380860,11240,11250,11250,11240,302
20230718,142700,499986360,11250,11250,11250,11250,58
20230718,142600,499333860,11260,11260,11260,11260,44
20230718,142500,498838420,11270,11270,11270,11270,3
20230718,142400,498804610,11260,11260,11260,11260,5
20230718,142300,498748310,11280,11280,11280,11280,1
20230718,142200,498737030,11240,11240,11240,11220,222
20230718,142100,496245540,11220,11230,11230,11220,923
20230718,142000,485887350,11240,11250,11250,11240,458
20230718,141900,480736030,11260,11280,11280,11260,1068
20230718,141800,468706620,11290,11310,11310,11290,21
20230718,141700,468469130,11310,11310,11310,11310,99
20230718,141600,467349440,11320,11320,11320,11320,0
20230718,141500,467349440,11320,11320,11320,11320,0
20230718,141400,467349440,11320,11320,11320,11320,0
20230718,141300,467349440,11320,11320,11320,11320,3
20230718,141200,467315480,11330,11330,11330,11330,0
20230718,141100,467315480,11330,11270,11330,11270,8
20230718,141000,467225260,11260,11280,11280,11260,56
20230718,140900,466594470,11290,11300,11300,11290,14
20230718,140800,466436380,11310,11340,11340,11310,16
20230718,140700,466255220,11340,11340,11340,11340,1
20230718,140600,466243880,11340,11260,11340,11220,2003
20230718,140500,443717790,11260,11320,11340,11260,1340
20230718,140400,428613400,11280,11280,11280,11280,0
20230718,140300,428613400,11280,11280,11280,11280,0
20230718,140200,428613400,11280,11280,11280,11280,0
20230718,140100,428613400,11280,11280,11280,11280,0
20230718,140000,428613400,11280,11280,11280,11280,0
20230718,135900,428613400,11280,11280,11280,11280,24
20230718,135800,428342680,11340,11340,11340,11340,0
20230718,135700,428342680,11340,11280,11340,11280,2
20230718,135600,428320060,11300,11300,11300,11300,0
20230718,135500,428320060,11300,11300,11300,11300,0
20230718,135400,428320060,11300,11300,11300,11300,0
20230718,135300,428320060,11300,11300,11300,11300,0
20230718,135200,428320060,11300,11300,11300,11300,20
20230718,135100,428094060,11300,11300,11300,11300,0
20230718,135000,428094060,11300,11300,11300,11300,98
20230718,134900,426986660,11340,11340,11340,11340,0
20230718,134800,426986660,11340,11280,11340,11280,2
20230718,134700,426964040,11270,11280,11280,11270,342
20230718,134600,423106700,11280,11320,11320,11270,1900
20230718,134500,401673850,11340,11340,11340,11340,0
20230718,134400,401673850,11340,11340,11340,11340,1
20230718,134300,401662510,11360,11310,11360,11290,117
20230718,134200,400340430,11320,11330,11360,11310,45
20230718,134100,399831170,11360,11320,11360,11320,2
20230718,134000,399808490,11310,11310,11310,11310,0
20230718,133900,399808490,11310,11310,11310,11310,18
20230718,133800,399604910,11310,11310,11310,11310,8
20230718,133700,399514430,11280,11300,11300,11280,1954
20230718,133600,377468920,11300,11350,11350,11300,1384
20230718,133500,361816100,11350,11350,11350,11350,0
20230718,133400,361816100,11350,11350,11350,11350,0
20230718,133300,361816100,11350,11350,11350,11350,6
20230718,133200,361748000,11360,11360,11360,11360,17
20230718,133100,361554880,11360,11360,11360,11360,0
20230718,133000,361554880,11360,11360,11360,11360,4
20230718,132900,361509440,11360,11360,11360,11360,1
20230718,132800,361498080,11360,11350,11360,11350,111
20230718,132700,360237620,11360,11360,11360,11360,7
20230718,132600,360158100,11360,11360,11360,11360,0
20230718,132500,360158100,11360,11360,11360,11360,0
20230718,132400,360158100,11360,11360,11360,11360,0
20230718,132300,360158100,11360,11360,11360,11360,0
20230718,132200,360158100,11360,11360,11360,11360,0
20230718,132100,360158100,11360,11360,11360,11360,0
20230718,132000,360158100,11360,11360,11360,11360,0
20230718,131900,360158100,11360,11360,11360,11360,74
20230718,131800,359317460,11360,11360,11360,11360,0
20230718,131700,359317460,11360,11360,11360,11360,44
20230718,131600,358817620,11360,11360,11360,11360,0
20230718,131500,358817620,11360,11330,11360,11330,12
20230718,131400,358681630,11330,11330,11330,11330,1
20230718,131300,358670300,11350,11350,11350,11350,318
20230718,131200,355061000,11350,11350,11350,11350,0
20230718,131100,355061000,11350,11350,11350,11350,0
20230718,131000,355061000,11350,11350,11350,11350,1
20230718,130900,355049650,11330,11330,11330,11330,0
20230718,130800,355049650,11330,11330,11330,11330,0
20230718,130700,355049650,11330,11330,11330,11330,925
20230718,130600,344569400,11330,11330,11330,11330,0
20230718,130500,344569400,11330,11330,11330,11330,85
20230718,130400,343606350,11330,11330,11330,11330,50
20230718,130300,343039850,11330,11340,11340,11330,80
20230718,130200,342133050,11330,11330,11330,11330,0
20230718,130100,342133050,11330,11330,11330,11330,0
20230718,130000,342133050,11330,11330,11330,11330,82
20230718,125900,341203990,11330,11340,11340,11330,200
20230718,125800,338937750,11350,11350,11350,11350,0
20230718,125700,338937750,11350,11350,11350,11350,10
20230718,125600,338824250,11350,11350,11350,11350,2
20230718,125500,338801550,11350,11350,11350,11350,0
20230718,125400,338801550,11350,11350,11350,11350,0
20230718,125300,338801550,11350,11350,11350,11350,10
20230718,125200,338688050,11360,11360,11360,11360,0
20230718,125100,338688050,11360,11360,11360,11360,19
20230718,125000,338472210,11360,11360,11360,11360,1
20230718,124900,338460850,11360,11360,11360,11360,0
20230718,124800,338460850,11360,11360,11360,11360,176
20230718,124700,336461490,11360,11360,11360,11360,0
20230718,124600,336461490,11360,11360,11360,11360,1
20230718,124500,336450130,11370,11370,11370,11370,1
20230718,124400,336438760,11300,11300,11300,11300,0
20230718,124300,336438760,11300,11330,11330,11300,1791
20230718,124200,316200410,11300,11340,11340,11300,100
20230718,124100,315069350,11350,11350,11350,11350,1
20230718,124000,315058000,11300,11300,11300,11300,0
20230718,123900,315058000,11300,11360,11360,11300,1500
20230718,123800,298073600,11370,11370,11370,11370,0
20230718,123700,298073600,11370,11370,11370,11370,0
20230718,123600,298073600,11370,11370,11370,11370,0
20230718,123500,298073600,11370,11370,11370,11370,0
20230718,123400,298073600,11370,11370,11370,11370,79
20230718,123300,297175370,11370,11370,11370,11370,2
20230718,123200,297152630,11370,11370,11370,11370,0
20230718,123100,297152630,11370,11370,11370,11370,0
20230718,123000,297152630,11370,11370,11370,11370,1
20230718,122900,297141260,11320,11370,11370,11320,178
20230718,122800,295125810,11360,11360,11360,11360,0
20230718,122700,295125810,11360,11360,11360,11360,0
20230718,122600,295125810,11360,11360,11360,11360,0
20230718,122500,295125810,11360,11360,11360,11360,14
20230718,122400,294966770,11360,11360,11360,11360,0
20230718,122300,294966770,11360,11340,11360,11340,201
20230718,122200,292683430,11340,11340,11340,11340,1
20230718,122100,292672090,11320,11320,11320,11320,2
20230718,122000,292649450,11320,11330,11330,11320,17
20230718,121900,292456980,11320,11320,11320,11320,99
20230718,121800,291336300,11330,11330,11330,11330,1
20230718,121700,291324970,11360,11360,11360,11360,0
20230718,121600,291324970,11360,11360,11360,11360,0
20230718,121500,291324970,11360,11360,11360,11360,0
20230718,121400,291324970,11360,11360,11360,11360,1
20230718,121300,291313610,11340,11340,11340,11340,1
20230718,121200,291302270,11310,11310,11310,11310,0
20230718,121100,291302270,11310,11310,11310,11310,0
20230718,121000,291302270,11310,11330,11330,11310,73
20230718,120900,290476490,11320,11340,11340,11320,1012
20230718,120800,279020520,11340,11340,11340,11340,15
20230718,120700,278850420,11340,11340,11340,11340,87
20230718,120600,277863840,11360,11360,11360,11360,0
20230718,120500,277863840,11360,11360,11360,11360,1
20230718,120400,277852480,11330,11350,11350,11330,140
20230718,120300,276266210,11330,11330,11330,11330,0
20230718,120200,276266210,11330,11330,11330,11330,0
20230718,120100,276266210,11330,11330,11330,11330,0
20230718,120000,276266210,11330,11340,11340,11330,1500
20230718,115900,259271140,11350,11350,11350,11350,1
20230718,115800,259259790,11330,11330,11330,11330,0
20230718,115700,259259790,11330,11330,11330,11330,11
20230718,115600,259135160,11340,11360,11360,11340,3
20230718,115500,259101110,11330,11350,11350,11330,12
20230718,115400,258965110,11360,11350,11360,11350,69
20230718,115300,258181620,11360,11360,11360,11360,0
20230718,115200,258181620,11360,11370,11370,11360,3
20230718,115100,258147530,11350,11350,11350,11350,0
20230718,115000,258147530,11350,11350,11350,11350,0
20230718,114900,258147530,11350,11370,11370,11350,19
20230718,114800,257931800,11350,11350,11350,11350,0
20230718,114700,257931800,11350,11350,11350,11350,100
20230718,114600,256796800,11380,11380,11380,11380,0
20230718,114500,256796800,11380,11380,11380,11380,20
20230718,114400,256569200,11380,11380,11380,11380,0
20230718,114300,256569200,11380,11380,11380,11380,1
20230718,114200,256557820,11340,11340,11340,11340,0
20230718,114100,256557820,11340,11340,11340,11340,0
20230718,114000,256557820,11340,11340,11340,11340,0
20230718,113900,256557820,11340,11350,11350,11340,53
20230718,113800,255956700,11360,11360,11360,11360,1
20230718,113700,255945340,11340,11340,11340,11340,0
20230718,113600,255945340,11340,11350,11350,11340,2
20230718,113500,255922650,11380,11380,11380,11380,1
20230718,113400,255911270,11330,11330,11330,11330,8
20230718,113300,255820630,11330,11330,11330,11330,466
20230718,113200,250540850,11330,11350,11350,11330,300
20230718,113100,247141100,11350,11350,11350,11350,0
20230718,113000,247141100,11350,11350,11350,11350,71
20230718,112900,246335250,11350,11370,11370,11350,30
20230718,112800,245994550,11370,11370,11370,11370,0
20230718,112700,245994550,11370,11370,11370,11370,64
20230718,112600,245266870,11370,11370,11370,11370,0
20230718,112500,245266870,11370,11370,11370,11370,0
20230718,112400,245266870,11370,11370,11370,11370,0
20230718,112300,245266870,11370,11370,11370,11370,0
20230718,112200,245266870,11370,11370,11370,11370,0
20230718,112100,245266870,11370,11370,11370,11370,0
20230718,112000,245266870,11370,11370,11370,11370,0
20230718,111900,245266870,11370,11370,11370,11370,0
20230718,111800,245266870,11370,11370,11370,11370,0
20230718,111700,245266870,11370,11370,11370,11370,0
20230718,111600,245266870,11370,11360,11380,11360,131
20230718,111500,243778630,11370,11360,11380,11360,69
20230718,111400,242994380,11350,11350,11350,11350,0
20230718,111300,242994380,11350,11350,11350,11350,0
20230718,111200,242994380,11350,11350,11350,11350,1
20230718,111100,242983030,11320,11320,11320,11320,0
20230718,111000,242983030,11320,11360,11360,11320,102
20230718,110900,241828310,11320,11330,11330,11320,92
20230718,110800,240786860,11320,11350,11350,11320,72
20230718,110700,239970990,11360,11360,11360,11360,0
20230718,110600,239970990,11360,11360,11360,11360,0
20230718,110500,239970990,11360,11360,11360,11360,5
20230718,110400,239914190,11360,11360,11360,11360,0
20230718,110300,239914190,11360,11380,11380,11360,76
20230718,110200,239050710,11380,11380,11380,11380,0
20230718,110100,239050710,11380,11380,11380,11380,0
20230718,110000,239050710,11380,11380,11380,11380,0
20230718,105900,239050710,11380,11380,11380,11380,24
20230718,105800,238777590,11360,11390,11390,11360,25
20230718,105700,238492990,11360,11360,11360,11360,61
20230718,105600,237800030,11360,11360,11360,11360,0
20230718,105500,237800030,11360,11360,11360,11360,1
20230718,105400,237788670,11390,11390,11390,11390,0
20230718,105300,237788670,11390,11390,11390,11390,100
20230718,105200,236649670,11390,11390,11390,11390,14
20230718,105100,236490210,11390,11390,11390,11390,0
20230718,105000,236490210,11390,11390,11390,11390,10
20230718,104900,236376310,11390,11390,11390,11390,0
20230718,104800,236376310,11390,11390,11390,11390,0
20230718,104700,236376310,11390,11390,11390,11390,0
20230718,104600,236376310,11390,11390,11390,11390,0
20230718,104500,236376310,11390,11390,11390,11390,0
20230718,104400,236376310,11390,11390,11390,11390,0
20230718,104300,236376310,11390,11390,11390,11390,1
20230718,104200,236364920,11330,11330,11330,11330,1
20230718,104100,236353590,11330,11330,11360,11330,5
20230718,104000,236296880,11300,11340,11340,11300,8
20230718,103900,236206410,11300,11350,11350,11300,2819
20230718,103800,204333260,11380,11320,11390,11320,82
20230718,103700,203404690,11310,11310,11310,11310,0
20230718,103600,203404690,11310,11340,11340,11310,408
20230718,103500,198786620,11320,11320,11320,11320,300
20230718,103400,195390620,11320,11360,11360,11320,540
20230718,103300,189275390,11390,11330,11390,11330,185
20230718,103200,187179260,11340,11340,11340,11330,352
20230718,103100,183188780,11340,11340,11340,11340,200
20230718,103000,180920780,11340,11340,11340,11340,21
20230718,102900,180682640,11340,11360,11360,11340,98
20230718,102800,179570210,11400,11400,11400,11400,10
20230718,102700,179456210,11400,11380,11400,11380,25
20230718,102600,179171230,11330,11330,11330,11330,0
20230718,102500,179171230,11330,11340,11340,11330,20
20230718,102400,178944610,11330,11330,11330,11330,0
20230718,102300,178944610,11330,11330,11330,11330,0
20230718,102200,178944610,11330,11330,11330,11330,10
20230718,102100,178831310,11330,11330,11330,11330,1
20230718,102000,178819980,11400,11400,11400,11400,0
20230718,101900,178819980,11400,11370,11400,11320,1100
20230718,101800,166331550,11370,11410,11410,11370,160
20230718,101700,164512070,11430,11430,11430,11430,8
20230718,101600,164420630,11430,11430,11430,11430,22
20230718,101500,164169170,11430,11430,11430,11430,14
20230718,101400,164009150,11430,11430,11430,11430,0
20230718,101300,164009150,11430,11430,11430,11430,0
20230718,101200,164009150,11430,11430,11430,11430,0
20230718,101100,164009150,11430,11430,11430,11430,0
20230718,101000,164009150,11430,11430,11430,11430,0
20230718,100900,164009150,11430,11430,11430,11430,2
20230718,100800,163986290,11430,11430,11430,11430,4
20230718,100700,163940570,11430,11410,11430,11410,105
20230718,100600,162740460,11350,11370,11370,11350,30
20230718,100500,162399810,11350,11350,11350,11350,0
20230718,100400,162399810,11350,11350,11350,11350,0
20230718,100300,162399810,11350,11350,11350,11350,0
20230718,100200,162399810,11350,11400,11400,11350,40
20230718,100100,161945620,11360,11400,11400,11360,50
20230718,100000,161377100,11430,11430,11430,11430,3
20230718,095900,161342810,11420,11420,11420,11420,0
20230718,095800,161342810,11420,11420,11420,11420,0
20230718,095700,161342810,11420,11430,11430,11420,17
20230718,095600,161148550,11430,11430,11430,11430,0
20230718,095500,161148550,11430,11350,11430,11340,206
20230718,095400,158806360,11350,11390,11390,11350,144
20230718,095300,157169090,11390,11380,11390,11380,2
20230718,095200,157146320,11400,11400,11400,11400,103
20230718,095100,155972120,11440,11440,11440,11440,23
20230718,095000,155709000,11440,11440,11440,11440,7
20230718,094900,155628920,11440,11370,11440,11350,979
20230718,094800,144508890,11370,11380,11380,11370,380
20230718,094700,140186870,11390,11410,11410,11390,61
20230718,094600,139491080,11420,11420,11420,11420,0
20230718,094500,139491080,11420,11420,11440,11420,51
20230718,094400,138908640,11420,11420,11420,11420,690
20230718,094300,131028840,11420,11420,11420,11420,0
20230718,094200,131028840,11420,11420,11420,11420,2
20230718,094100,131006000,11420,11420,11420,11420,1
20230718,094000,130994580,11360,11360,11360,11360,0
20230718,093900,130994580,11360,11370,11370,11360,418
20230718,093800,126244510,11370,11450,11450,11370,247
20230718,093700,123435700,11380,11380,11380,11380,601
20230718,093600,116596320,11450,11450,11450,11450,6
20230718,093500,116527620,11460,11450,11460,11390,1989
20230718,093400,93854040,11470,11470,11470,11470,0
20230718,093300,93854040,11470,11470,11470,11470,491
20230718,093200,88222270,11470,11470,11470,11470,6
20230718,093100,88153450,11430,11430,11430,11430,500
20230718,093000,82438450,11430,11430,11430,11430,7
20230718,092900,82358440,11430,11420,11430,11420,200
20230718,092800,80073440,11420,11420,11420,11420,0
20230718,092700,80073440,11420,11420,11420,11420,49
20230718,092600,79513860,11420,11420,11420,11420,42
20230718,092500,79034220,11420,11420,11420,11420,98
20230718,092400,77915060,11420,11430,11430,11420,211
20230718,092300,75503440,11430,11430,11430,11430,10
20230718,092200,75389140,11420,11440,11440,11420,1386
20230718,092100,59554800,11440,11450,11470,11440,910
20230718,092000,49139410,11490,11450,11500,11450,168
20230718,091900,47210490,11450,11460,11460,11450,150
20230718,091800,45492680,11490,11490,11490,11490,1
20230718,091700,45481190,11460,11500,11500,11460,50
20230718,091600,44907850,11500,11500,11500,11500,0
20230718,091500,44907850,11500,11500,11500,11500,110
20230718,091400,43642850,11500,11510,11510,11500,108
20230718,091300,42400580,11500,11550,11550,11500,561
20230718,091200,35946400,11540,11540,11540,11540,500
20230718,091100,30176400,11510,11510,11510,11510,98
20230718,091000,29048420,11520,11520,11520,11520,2
20230718,090900,29025380,11520,11550,11550,11520,173
20230718,090800,27032150,11520,11520,11520,11520,500
20230718,090700,21272150,11530,11530,11530,11530,250
20230718,090600,18389650,11530,11600,11640,11520,720
20230718,090500,10076320,11580,11580,11580,11580,100
20230718,090400,8918320,11580,11580,11580,11580,100
20230718,090300,7760320,11590,11540,11590,11540,3
20230718,090200,7725600,11600,11600,11600,11600,0
20230718,090100,7725600,11600,11600,11600,11600,0
20230718,090000,7725600,11600,11600,11600,11600,666