KissMeData/059270/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,193100,685504130,6930,6930,6930,6930,751
20230718,193000,685504130,6930,6930,6930,6930,0
20230718,192900,685504130,6930,6930,6930,6930,0
20230718,192800,685504130,6930,6930,6930,6930,0
20230718,192700,685504130,6930,6930,6930,6930,0
20230718,192600,685504130,6930,6930,6930,6930,0
20230718,192500,685504130,6930,6930,6930,6930,0
20230718,192400,685504130,6930,6930,6930,6930,0
20230718,192300,685504130,6930,6930,6930,6930,0
20230718,192200,685504130,6930,6930,6930,6930,0
20230718,192100,685504130,6930,6930,6930,6930,0
20230718,192000,685504130,6930,6930,6930,6930,0
20230718,191900,685504130,6930,6930,6930,6930,0
20230718,191800,685504130,6930,6930,6930,6930,0
20230718,191700,685504130,6930,6930,6930,6930,0
20230718,191600,685504130,6930,6930,6930,6930,0
20230718,191500,685504130,6930,6930,6930,6930,0
20230718,191400,685504130,6930,6930,6930,6930,0
20230718,191300,685504130,6930,6930,6930,6930,0
20230718,191200,685504130,6930,6930,6930,6930,0
20230718,191100,685504130,6930,6930,6930,6930,0
20230718,191000,685504130,6930,6930,6930,6930,0
20230718,190900,685504130,6930,6930,6930,6930,0
20230718,190800,685504130,6930,6930,6930,6930,0
20230718,190700,685504130,6930,6930,6930,6930,0
20230718,190600,685504130,6930,6930,6930,6930,0
20230718,190500,685504130,6930,6930,6930,6930,0
20230718,190400,685504130,6930,6930,6930,6930,0
20230718,190300,685504130,6930,6930,6930,6930,0
20230718,190200,685504130,6930,6930,6930,6930,0
20230718,190100,685504130,6930,6930,6930,6930,751
20230718,190000,685504130,6930,6930,6930,6930,0
20230718,185900,685504130,6930,6930,6930,6930,0
20230718,185800,685504130,6930,6930,6930,6930,0
20230718,185700,685504130,6930,6930,6930,6930,0
20230718,185600,685504130,6930,6930,6930,6930,0
20230718,185500,685504130,6930,6930,6930,6930,0
20230718,185400,685504130,6930,6930,6930,6930,0
20230718,185300,685504130,6930,6930,6930,6930,0
20230718,185200,685504130,6930,6930,6930,6930,0
20230718,185100,685504130,6930,6930,6930,6930,0
20230718,185000,685504130,6930,6930,6930,6930,0
20230718,184900,685504130,6930,6930,6930,6930,0
20230718,184800,685504130,6930,6930,6930,6930,0
20230718,184700,685504130,6930,6930,6930,6930,0
20230718,184600,685504130,6930,6930,6930,6930,0
20230718,184500,685504130,6930,6930,6930,6930,0
20230718,184400,685504130,6930,6930,6930,6930,0
20230718,184300,685504130,6930,6930,6930,6930,0
20230718,184200,685504130,6930,6930,6930,6930,0
20230718,184100,685504130,6930,6930,6930,6930,0
20230718,184000,685504130,6930,6930,6930,6930,0
20230718,183900,685504130,6930,6930,6930,6930,0
20230718,183800,685504130,6930,6930,6930,6930,0
20230718,183700,685504130,6930,6930,6930,6930,0
20230718,183600,685504130,6930,6930,6930,6930,0
20230718,183500,685504130,6930,6930,6930,6930,0
20230718,183400,685504130,6930,6930,6930,6930,0
20230718,183300,685504130,6930,6930,6930,6930,0
20230718,183200,685504130,6930,6930,6930,6930,0
20230718,183100,685504130,6930,6930,6930,6930,751
20230718,183000,685504130,6930,6930,6930,6930,0
20230718,182900,685504130,6930,6930,6930,6930,0
20230718,182800,685504130,6930,6930,6930,6930,0
20230718,182700,685504130,6930,6930,6930,6930,0
20230718,182600,685504130,6930,6930,6930,6930,0
20230718,182500,685504130,6930,6930,6930,6930,0
20230718,182400,685504130,6930,6930,6930,6930,0
20230718,182300,685504130,6930,6930,6930,6930,0
20230718,182200,685504130,6930,6930,6930,6930,0
20230718,182100,685504130,6930,6930,6930,6930,0
20230718,182000,685504130,6930,6930,6930,6930,0
20230718,181900,685504130,6930,6930,6930,6930,0
20230718,181800,685504130,6930,6930,6930,6930,0
20230718,181700,685504130,6930,6930,6930,6930,0
20230718,181600,685504130,6930,6930,6930,6930,0
20230718,181500,685504130,6930,6930,6930,6930,0
20230718,181400,685504130,6930,6930,6930,6930,0
20230718,181300,685504130,6930,6930,6930,6930,0
20230718,181200,685504130,6930,6930,6930,6930,0
20230718,181100,685504130,6930,6930,6930,6930,0
20230718,181000,685504130,6930,6930,6930,6930,0
20230718,180900,685504130,6930,6930,6930,6930,0
20230718,180800,685504130,6930,6930,6930,6930,0
20230718,180700,685504130,6930,6930,6930,6930,0
20230718,180600,685504130,6930,6930,6930,6930,0
20230718,180500,685504130,6930,6930,6930,6930,0
20230718,180400,685504130,6930,6930,6930,6930,0
20230718,180300,685504130,6930,6930,6930,6930,0
20230718,180200,685504130,6930,6930,6930,6930,0
20230718,180100,685504130,6930,6930,6930,6930,751
20230718,180000,685504130,6930,6930,6930,6930,0
20230718,175900,685504130,6930,6930,6930,6930,0
20230718,175800,685504130,6930,6930,6930,6930,0
20230718,175700,685504130,6930,6930,6930,6930,0
20230718,175600,685504130,6930,6930,6930,6930,0
20230718,175500,685504130,6930,6930,6930,6930,0
20230718,175400,685504130,6930,6930,6930,6930,0
20230718,175300,685504130,6930,6930,6930,6930,0
20230718,175200,685504130,6930,6930,6930,6930,0
20230718,175100,685504130,6930,6930,6930,6930,0
20230718,175000,685504130,6930,6930,6930,6930,0
20230718,174900,685504130,6930,6930,6930,6930,0
20230718,174800,685504130,6930,6930,6930,6930,0
20230718,174700,685504130,6930,6930,6930,6930,0
20230718,174600,685504130,6930,6930,6930,6930,0
20230718,174500,685504130,6930,6930,6930,6930,0
20230718,174400,685504130,6930,6930,6930,6930,0
20230718,174300,685504130,6930,6930,6930,6930,0
20230718,174200,685504130,6930,6930,6930,6930,0
20230718,174100,685504130,6930,6930,6930,6930,0
20230718,174000,685504130,6930,6930,6930,6930,0
20230718,173900,685504130,6930,6930,6930,6930,0
20230718,173800,685504130,6930,6930,6930,6930,0
20230718,173700,685504130,6930,6930,6930,6930,0
20230718,173600,685504130,6930,6930,6930,6930,0
20230718,173500,685504130,6930,6930,6930,6930,0
20230718,173400,685504130,6930,6930,6930,6930,0
20230718,173300,685504130,6930,6930,6930,6930,0
20230718,173200,685504130,6930,6930,6930,6930,0
20230718,173100,685504130,6930,6930,6930,6930,751
20230718,173000,685504130,6930,6930,6930,6930,0
20230718,172900,685504130,6930,6930,6930,6930,0
20230718,172800,685504130,6930,6930,6930,6930,0
20230718,172700,685504130,6930,6930,6930,6930,0
20230718,172600,685504130,6930,6930,6930,6930,0
20230718,172500,685504130,6930,6930,6930,6930,0
20230718,172400,685504130,6930,6930,6930,6930,0
20230718,172300,685504130,6930,6930,6930,6930,0
20230718,172200,685504130,6930,6930,6930,6930,0
20230718,172100,685504130,6930,6930,6930,6930,0
20230718,172000,685504130,6930,6930,6930,6930,0
20230718,171900,685504130,6930,6930,6930,6930,0
20230718,171800,685504130,6930,6930,6930,6930,0
20230718,171700,685504130,6930,6930,6930,6930,0
20230718,171600,685504130,6930,6930,6930,6930,0
20230718,171500,685504130,6930,6930,6930,6930,0
20230718,171400,685504130,6930,6930,6930,6930,0
20230718,171300,685504130,6930,6930,6930,6930,0
20230718,171200,685504130,6930,6930,6930,6930,0
20230718,171100,685504130,6930,6930,6930,6930,0
20230718,171000,685504130,6930,6930,6930,6930,0
20230718,170900,685504130,6930,6930,6930,6930,0
20230718,170800,685504130,6930,6930,6930,6930,0
20230718,170700,685504130,6930,6930,6930,6930,0
20230718,170600,685504130,6930,6930,6930,6930,0
20230718,170500,685504130,6930,6930,6930,6930,0
20230718,170400,685504130,6930,6930,6930,6930,0
20230718,170300,685504130,6930,6930,6930,6930,0
20230718,170200,685504130,6930,6930,6930,6930,0
20230718,170100,685504130,6930,6930,6930,6930,751
20230718,170000,685504130,6930,6930,6930,6930,0
20230718,165900,685504130,6930,6930,6930,6930,0
20230718,165800,685504130,6930,6930,6930,6930,0
20230718,165700,685504130,6930,6930,6930,6930,0
20230718,165600,685504130,6930,6930,6930,6930,0
20230718,165500,685504130,6930,6930,6930,6930,0
20230718,165400,685504130,6930,6930,6930,6930,0
20230718,165300,685504130,6930,6930,6930,6930,0
20230718,165200,685504130,6930,6930,6930,6930,0
20230718,165100,685504130,6930,6930,6930,6930,0
20230718,165000,685504130,6930,6930,6930,6930,0
20230718,164900,685504130,6930,6930,6930,6930,0
20230718,164800,685504130,6930,6930,6930,6930,0
20230718,164700,685504130,6930,6930,6930,6930,0
20230718,164600,685504130,6930,6930,6930,6930,0
20230718,164500,685504130,6930,6930,6930,6930,0
20230718,164400,685504130,6930,6930,6930,6930,0
20230718,164300,685504130,6930,6930,6930,6930,0
20230718,164200,685504130,6930,6930,6930,6930,0
20230718,164100,685504130,6930,6930,6930,6930,0
20230718,164000,685504130,6930,6930,6930,6930,0
20230718,163900,685504130,6930,6930,6930,6930,0
20230718,163800,685504130,6930,6930,6930,6930,0
20230718,163700,685504130,6930,6930,6930,6930,0
20230718,163600,685504130,6930,6930,6930,6930,0
20230718,163500,685504130,6930,6930,6930,6930,0
20230718,163400,685504130,6930,6930,6930,6930,0
20230718,163300,685504130,6930,6930,6930,6930,0
20230718,163200,685504130,6930,6930,6930,6930,0
20230718,163100,685504130,6930,6930,6930,6930,751
20230718,163000,685504130,6930,6930,6930,6930,0
20230718,162900,685504130,6930,6930,6930,6930,0
20230718,162800,685504130,6930,6930,6930,6930,0
20230718,162700,685504130,6930,6930,6930,6930,0
20230718,162600,685504130,6930,6930,6930,6930,0
20230718,162500,685504130,6930,6930,6930,6930,0
20230718,162400,685504130,6930,6930,6930,6930,0
20230718,162300,685504130,6930,6930,6930,6930,0
20230718,162200,685504130,6930,6930,6930,6930,0
20230718,162100,685504130,6930,6930,6930,6930,0
20230718,162000,685504130,6930,6930,6930,6930,0
20230718,161900,685504130,6930,6930,6930,6930,0
20230718,161800,685504130,6930,6930,6930,6930,0
20230718,161700,685504130,6930,6930,6930,6930,0
20230718,161600,685504130,6930,6930,6930,6930,0
20230718,161500,685504130,6930,6930,6930,6930,0
20230718,161400,685504130,6930,6930,6930,6930,0
20230718,161300,685504130,6930,6930,6930,6930,0
20230718,161200,685504130,6930,6930,6930,6930,0
20230718,161100,685504130,6930,6930,6930,6930,0
20230718,161000,685504130,6930,6930,6930,6930,0
20230718,160900,685504130,6930,6930,6930,6930,0
20230718,160800,685504130,6930,6930,6930,6930,0
20230718,160700,685504130,6930,6930,6930,6930,0
20230718,160600,685504130,6930,6930,6930,6930,0
20230718,160500,685504130,6930,6930,6930,6930,0
20230718,160400,685504130,6930,6930,6930,6930,0
20230718,160300,685504130,6930,6930,6930,6930,0
20230718,160200,685504130,6930,6930,6930,6930,0
20230718,160100,685504130,6930,6930,6930,6930,751
20230718,160000,685504130,6930,6930,6930,6930,0
20230718,155900,685504130,6930,6930,6930,6930,0
20230718,155800,685504130,6930,6930,6930,6930,0
20230718,155700,685504130,6930,6930,6930,6930,0
20230718,155600,685504130,6930,6930,6930,6930,0
20230718,155500,685504130,6930,6930,6930,6930,0
20230718,155400,685504130,6930,6930,6930,6930,0
20230718,155300,685504130,6930,6930,6930,6930,0
20230718,155200,685504130,6930,6930,6930,6930,0
20230718,155100,685504130,6930,6930,6930,6930,0
20230718,155000,685504130,6930,6930,6930,6930,0
20230718,154900,685504130,6930,6930,6930,6930,0
20230718,154800,685504130,6930,6930,6930,6930,0
20230718,154700,685504130,6930,6930,6930,6930,0
20230718,154600,685504130,6930,6930,6930,6930,0
20230718,154500,685504130,6930,6930,6930,6930,0
20230718,154400,685504130,6930,6930,6930,6930,0
20230718,154300,685504130,6930,6930,6930,6930,0
20230718,154200,685504130,6930,6930,6930,6930,0
20230718,154100,685504130,6930,6930,6930,6930,0
20230718,154000,685504130,6930,6930,6930,6930,0
20230718,153900,685504130,6930,6930,6930,6930,0
20230718,153800,685504130,6930,6930,6930,6930,0
20230718,153700,685504130,6930,6930,6930,6930,0
20230718,153600,685504130,6930,6930,6930,6930,0
20230718,153500,685504130,6930,6930,6930,6930,0
20230718,153400,685504130,6930,6930,6930,6930,0
20230718,153300,685504130,6930,6930,6930,6930,0
20230718,153200,685504130,6930,6930,6930,6930,0
20230718,153100,685504130,6930,6930,6930,6930,751
20230718,153000,685504130,6930,6930,6930,6930,751
20230718,152900,680299700,6880,6880,6880,6880,0
20230718,152800,680299700,6880,6880,6880,6880,0
20230718,152700,680299700,6880,6880,6880,6880,0
20230718,152600,680299700,6880,6880,6880,6880,0
20230718,152500,680299700,6880,6880,6880,6880,0
20230718,152400,680299700,6880,6880,6880,6880,0
20230718,152300,680299700,6880,6880,6880,6880,0
20230718,152200,680299700,6880,6880,6880,6880,0
20230718,152100,680299700,6880,6880,6880,6880,0
20230718,152000,680299700,6880,6880,6880,6880,0
20230718,151900,680299700,6880,6880,6880,6870,134
20230718,151800,679377800,6880,6890,6920,6880,354
20230718,151700,676937220,6890,6900,6900,6890,102
20230718,151600,676234420,6900,6900,6900,6890,531
20230718,151500,672575520,6900,6900,6900,6890,578
20230718,151400,668592000,6900,6900,6900,6900,19
20230718,151300,668460900,6900,6900,6900,6900,10
20230718,151200,668391900,6900,6880,6900,6880,246
20230718,151100,666697060,6890,6890,6890,6890,10
20230718,151000,666628160,6890,6880,6890,6880,77
20230718,150900,666098390,6880,6870,6880,6870,285
20230718,150800,664139720,6890,6890,6890,6880,2166
20230718,150700,649237380,6880,6890,6890,6880,6
20230718,150600,649196090,6890,6900,6900,6890,44
20230718,150500,648892720,6900,6890,6900,6890,914
20230718,150400,642595100,6900,6900,6900,6900,11
20230718,150300,642519200,6900,6900,6900,6900,47
20230718,150200,642194900,6900,6890,6900,6890,226
20230718,150100,640637500,6890,6900,6900,6890,32
20230718,150000,640416900,6900,6890,6900,6890,106
20230718,145900,639685520,6900,6900,6900,6900,0
20230718,145800,639685520,6900,6900,6900,6900,49
20230718,145700,639347420,6900,6900,6900,6900,0
20230718,145600,639347420,6900,6900,6900,6900,1
20230718,145500,639340520,6900,6900,6900,6900,51
20230718,145400,638988620,6900,6900,6900,6900,1
20230718,145300,638981720,6890,6900,6900,6890,23
20230718,145200,638823220,6900,6900,6900,6880,14
20230718,145100,638726700,6900,6900,6900,6900,20
20230718,145000,638588700,6900,6890,6900,6890,1225
20230718,144900,630148250,6910,6910,6910,6910,3
20230718,144800,630127520,6910,6910,6910,6910,1
20230718,144700,630120610,6910,6890,6910,6890,122
20230718,144600,629279750,6910,6890,6910,6890,2
20230718,144500,629265950,6900,6910,6910,6900,301
20230718,144400,627188860,6900,6910,6910,6900,641
20230718,144300,622763250,6910,6910,6910,6910,1
20230718,144200,622756340,6910,6910,6910,6910,0
20230718,144100,622756340,6910,6910,6910,6910,20
20230718,144000,622618140,6920,6920,6920,6920,0
20230718,143900,622618140,6920,6920,6920,6920,72
20230718,143800,622119900,6920,6920,6920,6920,10
20230718,143700,622050700,6920,6920,6920,6920,0
20230718,143600,622050700,6920,6920,6920,6920,9
20230718,143500,621988420,6920,6920,6920,6920,0
20230718,143400,621988420,6920,6920,6920,6920,0
20230718,143300,621988420,6920,6920,6920,6920,24
20230718,143200,621822340,6920,6920,6920,6920,3
20230718,143100,621801580,6920,6920,6920,6920,0
20230718,143000,621801580,6920,6910,6920,6910,318
20230718,142900,619604020,6890,6890,6890,6890,0
20230718,142800,619604020,6890,6890,6910,6890,32
20230718,142700,619383520,6900,6910,6910,6900,129
20230718,142600,618493350,6910,6910,6910,6910,50
20230718,142500,618147850,6920,6920,6920,6920,0
20230718,142400,618147850,6920,6920,6920,6920,0
20230718,142300,618147850,6920,6920,6920,6920,0
20230718,142200,618147850,6920,6920,6920,6920,0
20230718,142100,618147850,6920,6920,6920,6920,0
20230718,142000,618147850,6920,6900,6920,6900,14
20230718,141900,618051110,6910,6910,6910,6910,0
20230718,141800,618051110,6910,6900,6910,6900,514
20230718,141700,614504370,6910,6910,6910,6910,100
20230718,141600,613813370,6910,6910,6910,6910,5
20230718,141500,613778820,6910,6900,6910,6890,50
20230718,141400,613434080,6900,6910,6910,6900,32
20230718,141300,613213260,6920,6920,6920,6920,0
20230718,141200,613213260,6920,6920,6920,6920,0
20230718,141100,613213260,6920,6890,6920,6890,529
20230718,141000,609568140,6900,6900,6900,6900,0
20230718,140900,609568140,6900,6890,6900,6890,119
20230718,140800,608747140,6900,6900,6900,6900,0
20230718,140700,608747140,6900,6900,6900,6900,2
20230718,140600,608733340,6920,6920,6920,6920,0
20230718,140500,608733340,6920,6920,6920,6920,0
20230718,140400,608733340,6920,6920,6920,6920,0
20230718,140300,608733340,6920,6900,6920,6900,80
20230718,140200,608181140,6900,6900,6900,6900,0
20230718,140100,608181140,6900,6880,6900,6880,139
20230718,140000,607224440,6880,6880,6880,6880,0
20230718,135900,607224440,6880,6880,6880,6880,280
20230718,135800,605298040,6890,6890,6890,6890,1
20230718,135700,605291150,6890,6900,6900,6890,874
20230718,135600,599268280,6900,6900,6900,6900,0
20230718,135500,599268280,6900,6900,6900,6900,0
20230718,135400,599268280,6900,6900,6900,6900,490
20230718,135300,595887280,6920,6920,6920,6920,1
20230718,135200,595880360,6920,6920,6920,6920,1
20230718,135100,595873440,6900,6910,6910,6900,11
20230718,135000,595797440,6920,6920,6920,6920,0
20230718,134900,595797440,6920,6920,6920,6920,737
20230718,134800,590697400,6930,6910,6930,6900,1055
20230718,134700,583416190,6920,6920,6920,6920,51
20230718,134600,583063270,6930,6930,6930,6930,0
20230718,134500,583063270,6930,6930,6930,6930,0
20230718,134400,583063270,6930,6930,6930,6930,1
20230718,134300,583056340,6930,6930,6930,6930,0
20230718,134200,583056340,6930,6930,6930,6930,0
20230718,134100,583056340,6930,6930,6930,6920,3
20230718,134000,583035560,6920,6920,6920,6920,5
20230718,133900,583000960,6930,6930,6930,6930,0
20230718,133800,583000960,6930,6930,6930,6930,48
20230718,133700,582668320,6930,6900,6930,6900,1177
20230718,133600,574546270,6930,6930,6930,6930,0
20230718,133500,574546270,6930,6930,6930,6930,0
20230718,133400,574546270,6930,6920,6930,6910,666
20230718,133300,569943410,6950,6950,6950,6950,0
20230718,133200,569943410,6950,6950,6950,6950,0
20230718,133100,569943410,6950,6950,6950,6950,0
20230718,133000,569943410,6950,6950,6950,6950,0
20230718,132900,569943410,6950,6950,6950,6950,0
20230718,132800,569943410,6950,6950,6950,6950,0
20230718,132700,569943410,6950,6950,6950,6950,0
20230718,132600,569943410,6950,6950,6950,6950,11
20230718,132500,569866960,6950,6950,6950,6950,0
20230718,132400,569866960,6950,6950,6950,6950,0
20230718,132300,569866960,6950,6950,6950,6950,0
20230718,132200,569866960,6950,6950,6950,6950,1
20230718,132100,569860010,6910,6910,6910,6910,0
20230718,132000,569860010,6910,6910,6910,6910,0
20230718,131900,569860010,6910,6910,6910,6910,1
20230718,131800,569853100,6900,6900,6900,6900,0
20230718,131700,569853100,6900,6900,6900,6900,0
20230718,131600,569853100,6900,6940,6940,6900,51
20230718,131500,569499200,6940,6940,6940,6940,0
20230718,131400,569499200,6940,6940,6940,6940,14
20230718,131300,569402040,6940,6940,6940,6940,0
20230718,131200,569402040,6940,6930,6940,6930,1038
20230718,131100,562208320,6930,6930,6930,6930,0
20230718,131000,562208320,6930,6910,6930,6910,337
20230718,130900,559879550,6930,6930,6930,6930,0
20230718,130800,559879550,6930,6930,6930,6930,0
20230718,130700,559879550,6930,6920,6930,6920,427
20230718,130600,556924500,6930,6930,6930,6930,0
20230718,130500,556924500,6930,6930,6930,6930,0
20230718,130400,556924500,6930,6930,6930,6930,0
20230718,130300,556924500,6930,6930,6930,6930,0
20230718,130200,556924500,6930,6930,6930,6930,0
20230718,130100,556924500,6930,6930,6930,6930,1
20230718,130000,556917570,6930,6930,6930,6930,0
20230718,125900,556917570,6930,6930,6930,6920,107
20230718,125800,556177070,6940,6940,6940,6940,0
20230718,125700,556177070,6940,6940,6940,6940,0
20230718,125600,556177070,6940,6940,6940,6940,53
20230718,125500,555809250,6940,6940,6940,6940,0
20230718,125400,555809250,6940,6940,6940,6940,106
20230718,125300,555073610,6940,6940,6940,6940,0
20230718,125200,555073610,6940,6930,6940,6930,107
20230718,125100,554332050,6930,6930,6930,6930,0
20230718,125000,554332050,6930,6930,6930,6930,1
20230718,124900,554325120,6930,6920,6930,6890,156
20230718,124800,553249500,6930,6940,6940,6930,2
20230718,124700,553235630,6940,6940,6940,6940,0
20230718,124600,553235630,6940,6940,6940,6940,0
20230718,124500,553235630,6940,6940,6940,6940,0
20230718,124400,553235630,6940,6940,6940,6940,1
20230718,124300,553228690,6900,6900,6900,6900,1
20230718,124200,553221790,6940,6940,6940,6940,0
20230718,124100,553221790,6940,6940,6940,6940,0
20230718,124000,553221790,6940,6930,6940,6930,23
20230718,123900,553062180,6910,6910,6930,6900,167
20230718,123800,551909330,6940,6940,6940,6940,0
20230718,123700,551909330,6940,6940,6940,6940,0
20230718,123600,551909330,6940,6940,6940,6940,0
20230718,123500,551909330,6940,6940,6940,6940,30
20230718,123400,551701130,6950,6950,6950,6950,8
20230718,123300,551645530,6950,6950,6950,6950,1
20230718,123200,551638580,6950,6950,6950,6950,0
20230718,123100,551638580,6950,6960,6960,6900,204
20230718,123000,550223510,6980,6980,6980,6980,0
20230718,122900,550223510,6980,6900,6980,6890,1208
20230718,122800,541889910,6910,6910,6910,6900,579
20230718,122700,537894420,6910,6910,6910,6910,79
20230718,122600,537348530,6930,6930,6930,6930,0
20230718,122500,537348530,6930,6920,6930,6920,25
20230718,122400,537175520,6930,6930,6930,6930,40
20230718,122300,536898320,6940,6940,6940,6940,11
20230718,122200,536821980,6940,6910,6940,6910,1116
20230718,122100,529089420,6910,6910,6910,6910,747
20230718,122000,523927650,6940,6930,6940,6920,134
20230718,121900,523000020,6940,6940,6940,6930,51
20230718,121800,522646450,6930,6950,6950,6930,31
20230718,121700,522431510,6940,6940,6940,6940,4
20230718,121600,522403750,6940,6940,6940,6940,17
20230718,121500,522285770,6940,6940,6940,6940,4
20230718,121400,522258010,6930,6930,6930,6930,0
20230718,121300,522258010,6930,6930,6930,6930,1
20230718,121200,522251080,6930,6930,6930,6930,0
20230718,121100,522251080,6930,6930,6930,6930,0
20230718,121000,522251080,6930,6950,6950,6930,64
20230718,120900,521807220,6950,6950,6950,6950,5
20230718,120800,521772470,6950,6950,6950,6950,0
20230718,120700,521772470,6950,6950,6950,6950,6
20230718,120600,521730770,6950,6950,6950,6950,0
20230718,120500,521730770,6950,6950,6950,6950,0
20230718,120400,521730770,6950,6950,6950,6950,0
20230718,120300,521730770,6950,6920,6950,6910,103
20230718,120200,521018660,6950,6950,6950,6950,500
20230718,120100,517543660,6950,6950,6950,6950,0
20230718,120000,517543660,6950,6950,6950,6950,0
20230718,115900,517543660,6950,6910,6950,6910,27
20230718,115800,517357010,6910,6910,6950,6910,3
20230718,115700,517336240,6900,6950,6950,6900,701
20230718,115600,512470270,6900,6900,6900,6900,47
20230718,115500,512145970,6900,6910,6910,6900,6
20230718,115400,512104520,6950,6900,6950,6900,2
20230718,115300,512090670,6900,6950,6950,6900,2
20230718,115200,512076820,6910,6950,6950,6900,131
20230718,115100,511172570,6900,6910,6950,6900,2095
20230718,115000,496716220,6910,6930,6950,6910,9
20230718,114900,496653780,6910,6930,6950,6900,1951
20230718,114800,483168780,6950,6950,6950,6950,70
20230718,114700,482682280,6920,6920,6920,6920,1
20230718,114600,482675360,6950,6950,6950,6950,5
20230718,114500,482640610,6950,6950,6950,6950,21
20230718,114400,482494660,6910,6940,6940,6910,81
20230718,114300,481933840,6950,6930,6950,6920,3727
20230718,114200,456124120,6930,6930,6930,6930,0
20230718,114100,456124120,6930,6940,6980,6930,333
20230718,114000,453812080,6940,6940,6940,6940,1
20230718,113900,453805140,6990,6940,7000,6940,1366
20230718,113800,444324150,7000,6960,7000,6950,922
20230718,113700,437914450,7000,7000,7000,7000,0
20230718,113600,437914450,7000,7000,7000,7000,0
20230718,113500,437914450,7000,7000,7000,7000,1
20230718,113400,437907450,6950,7000,7000,6950,313
20230718,113300,435728860,7000,6970,7000,6960,1060
20230718,113200,428348070,7000,6970,7000,6970,161
20230718,113100,427225660,6970,6970,6970,6970,184
20230718,113000,425943180,7020,7020,7020,7020,2
20230718,112900,425929140,7020,7020,7020,7020,106
20230718,112800,425185020,7020,7020,7020,7020,0
20230718,112700,425185020,7020,6980,7020,6980,42
20230718,112600,424891820,7000,7000,7000,7000,14
20230718,112500,424793820,7020,7020,7020,7020,0
20230718,112400,424793820,7020,7020,7020,7020,30
20230718,112300,424583220,7020,7020,7020,7020,0
20230718,112200,424583220,7020,7020,7020,7020,0
20230718,112100,424583220,7020,7020,7020,7020,0
20230718,112000,424583220,7020,7020,7020,7020,0
20230718,111900,424583220,7020,7020,7020,7020,0
20230718,111800,424583220,7020,7020,7020,7020,1
20230718,111700,424576200,6980,6980,6980,6980,50
20230718,111600,424227200,7020,7020,7020,7020,0
20230718,111500,424227200,7020,7020,7020,7020,0
20230718,111400,424227200,7020,7020,7020,7020,0
20230718,111300,424227200,7020,7000,7020,7000,31
20230718,111200,424010180,7000,7010,7010,7000,11
20230718,111100,423933170,7020,7020,7020,7020,0
20230718,111000,423933170,7020,6970,7020,6970,9
20230718,110900,423870390,6970,6960,6970,6960,14
20230718,110800,423772830,6950,6960,6960,6950,652
20230718,110700,419239410,6960,6960,6960,6960,418
20230718,110600,416330130,6960,6970,6970,6960,57
20230718,110500,415933040,6980,6990,7020,6980,97
20230718,110400,415255920,7030,7030,7030,7030,0
20230718,110300,415255920,7030,7030,7030,7030,70
20230718,110200,414763820,7040,7040,7040,7040,0
20230718,110100,414763820,7040,6970,7040,6970,275
20230718,110000,412841670,7000,6970,7000,6970,301
20230718,105900,410743670,7000,6970,7000,6970,201
20230718,105800,409342670,7000,7000,7000,7000,0
20230718,105700,409342670,7000,7000,7000,7000,10
20230718,105600,409272670,7000,7000,7000,7000,1
20230718,105500,409265670,7010,7010,7010,7010,0
20230718,105400,409265670,7010,7010,7020,7010,917
20230718,105300,402837470,7010,6970,7010,6970,2
20230718,105200,402823490,7030,7030,7030,7030,9
20230718,105100,402760220,7050,7050,7050,7050,0
20230718,105000,402760220,7050,7050,7050,7050,0
20230718,104900,402760220,7050,7050,7050,7050,0
20230718,104800,402760220,7050,6980,7050,6980,90
20230718,104700,402131950,7050,7000,7050,7000,73
20230718,104600,401620850,7010,7010,7010,7010,30
20230718,104500,401410550,7060,7060,7060,7060,1
20230718,104400,401403490,7060,7060,7060,7060,10
20230718,104300,401332890,7070,7070,7070,7070,0
20230718,104200,401332890,7070,7070,7070,7070,0
20230718,104100,401332890,7070,7070,7070,7070,0
20230718,104000,401332890,7070,7070,7070,7070,3
20230718,103900,401311680,7070,7040,7070,7040,1474
20230718,103800,390910880,7040,7000,7040,7000,214
20230718,103700,389406440,7030,7030,7030,7030,10
20230718,103600,389336140,7030,7000,7030,7000,224
20230718,103500,387767420,7000,7000,7000,7000,75
20230718,103400,387242420,7000,7000,7000,7000,6
20230718,103300,387200420,7000,7000,7000,7000,0
20230718,103200,387200420,7000,6990,7000,6970,1225
20230718,103100,378658940,6990,7000,7000,6990,6
20230718,103000,378616960,7000,7010,7010,7000,19
20230718,102900,378483880,7000,7020,7020,7000,300
20230718,102800,376379700,7030,7030,7030,7030,0
20230718,102700,376379700,7030,7030,7030,7000,209
20230718,102600,374912520,7030,7060,7060,7030,191
20230718,102500,373569340,7060,7050,7060,7030,214
20230718,102400,372062630,7050,7070,7070,7040,477
20230718,102300,368696630,7060,7040,7060,7040,3409
20230718,102200,344658870,7040,7050,7050,6980,925
20230718,102100,338147120,7050,7050,7050,7050,1839
20230718,102000,325182170,7050,6950,7050,6950,1344
20230718,101900,315768180,6950,6970,6990,6950,794
20230718,101800,310232110,6970,6950,6970,6950,246
20230718,101700,308522170,6950,6950,6950,6950,1
20230718,101600,308515220,6940,6940,6940,6940,0
20230718,101500,308515220,6940,6940,6940,6940,0
20230718,101400,308515220,6940,6940,6940,6940,1
20230718,101300,308508280,6980,6940,6980,6940,1052
20230718,101200,301195200,6940,6980,6980,6940,358
20230718,101100,298704420,6970,6970,6970,6970,16
20230718,101000,298592900,6970,6940,6970,6940,1452
20230718,100900,288514460,6940,6950,6950,6940,50
20230718,100800,288167260,6950,6950,6950,6950,0
20230718,100700,288167260,6950,6950,6950,6950,40
20230718,100600,287889260,6970,6970,6970,6970,0
20230718,100500,287889260,6970,6970,6970,6970,0
20230718,100400,287889260,6970,6950,6970,6950,402
20230718,100300,285095300,6950,6960,6960,6950,1241
20230718,100200,276470290,6980,6950,6980,6950,492
20230718,100100,273050170,6980,6960,6980,6950,535
20230718,100000,269330540,6980,6980,6980,6980,14
20230718,095900,269232820,6980,6940,6980,6940,117
20230718,095800,268420800,6940,6940,6940,6940,14
20230718,095700,268323640,6980,6980,6980,6980,4
20230718,095600,268295720,6980,6980,6980,6980,0
20230718,095500,268295720,6980,6980,6980,6980,0
20230718,095400,268295720,6980,6980,6980,6980,102
20230718,095300,267583760,6980,6980,6980,6980,76
20230718,095200,267053280,6980,6940,6980,6940,1768
20230718,095100,254783320,6980,6940,6980,6940,431
20230718,095000,251792140,6940,6940,6980,6940,162
20230718,094900,250667340,6950,6950,6950,6940,306
20230718,094800,248540650,6980,6980,6980,6950,346
20230718,094700,246135620,6980,6980,6980,6980,1
20230718,094600,246128640,6980,6950,6980,6950,65
20230718,094500,245676590,6940,6950,6950,6940,641
20230718,094400,241224600,7010,7010,7010,7010,0
20230718,094300,241224600,7010,6950,7010,6950,56
20230718,094200,240833460,6950,6950,6990,6950,493
20230718,094100,237399710,6950,6930,6970,6920,586
20230718,094000,233339430,6930,6950,6950,6930,1129
20230718,093900,225502240,6970,6960,6980,6950,1421
20230718,093800,215620120,6970,6980,6980,6970,211
20230718,093700,214149440,6970,6970,6970,6970,2
20230718,093600,214135500,6990,6990,6990,6990,2
20230718,093500,214121520,6990,7000,7000,6970,31
20230718,093400,213904800,7000,6970,7000,6970,4
20230718,093300,213876860,6970,6990,7010,6960,2775
20230718,093200,194547020,6990,6990,7050,6980,1872
20230718,093100,181471520,7000,7060,7060,7000,343
20230718,093000,179069590,7070,7070,7070,7070,1
20230718,092900,179062520,7010,7020,7070,7010,316
20230718,092800,176846460,7020,7080,7080,7020,11
20230718,092700,176769180,7080,7080,7080,7070,403
20230718,092600,173916370,7080,7090,7090,7080,424
20230718,092500,170910220,7090,7060,7100,7060,44
20230718,092400,170598280,7000,7000,7000,7000,21
20230718,092300,170451280,7000,7060,7060,7000,329
20230718,092200,168142270,7060,7060,7060,7060,1
20230718,092100,168135210,7060,7060,7060,7060,0
20230718,092000,168135210,7060,7060,7060,6990,685
20230718,091900,163340850,6990,7030,7070,6990,1155
20230718,091800,155246410,7100,7100,7100,7100,6
20230718,091700,155203810,7100,7060,7100,7020,49
20230718,091600,154858840,7100,7100,7100,7100,0
20230718,091500,154858840,7100,7100,7100,7100,209
20230718,091400,153374940,7100,7100,7100,7090,344
20230718,091300,150933240,7100,7110,7170,7080,452
20230718,091200,147711880,7120,7120,7160,6990,4293
20230718,091100,117402700,7120,6960,7120,6960,1785
20230718,091000,104783860,6960,7050,7110,6960,4877
20230718,090900,70639570,7050,7080,7130,7040,2319
20230718,090800,54266310,7160,7160,7160,7080,784
20230718,090700,48696170,7160,7140,7170,7140,898
20230718,090600,42266210,7160,7160,7160,7160,176
20230718,090500,41006050,7160,7050,7160,7050,1065
20230718,090400,33433240,7050,7040,7190,7040,2081
20230718,090300,18649680,7070,7020,7070,7020,492
20230718,090200,15180990,7020,7040,7040,7020,614
20230718,090100,10865030,7030,7080,7080,7020,348
20230718,090000,8410140,7110,7040,7110,7030,992