KissMeData/072020/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,193900,587795070,10990,10990,10990,10990,952
20230718,193800,587795070,10990,10990,10990,10990,0
20230718,193700,587795070,10990,10990,10990,10990,0
20230718,193600,587795070,10990,10990,10990,10990,0
20230718,193500,587795070,10990,10990,10990,10990,0
20230718,193400,587795070,10990,10990,10990,10990,0
20230718,193300,587795070,10990,10990,10990,10990,0
20230718,193200,587795070,10990,10990,10990,10990,0
20230718,193100,587795070,10990,10990,10990,10990,0
20230718,193000,587795070,10990,10990,10990,10990,0
20230718,192900,587795070,10990,10990,10990,10990,0
20230718,192800,587795070,10990,10990,10990,10990,0
20230718,192700,587795070,10990,10990,10990,10990,0
20230718,192600,587795070,10990,10990,10990,10990,0
20230718,192500,587795070,10990,10990,10990,10990,0
20230718,192400,587795070,10990,10990,10990,10990,0
20230718,192300,587795070,10990,10990,10990,10990,0
20230718,192200,587795070,10990,10990,10990,10990,0
20230718,192100,587795070,10990,10990,10990,10990,0
20230718,192000,587795070,10990,10990,10990,10990,0
20230718,191900,587795070,10990,10990,10990,10990,0
20230718,191800,587795070,10990,10990,10990,10990,0
20230718,191700,587795070,10990,10990,10990,10990,0
20230718,191600,587795070,10990,10990,10990,10990,0
20230718,191500,587795070,10990,10990,10990,10990,0
20230718,191400,587795070,10990,10990,10990,10990,0
20230718,191300,587795070,10990,10990,10990,10990,0
20230718,191200,587795070,10990,10990,10990,10990,0
20230718,191100,587795070,10990,10990,10990,10990,0
20230718,191000,587795070,10990,10990,10990,10990,0
20230718,190900,587795070,10990,10990,10990,10990,952
20230718,190800,587795070,10990,10990,10990,10990,0
20230718,190700,587795070,10990,10990,10990,10990,0
20230718,190600,587795070,10990,10990,10990,10990,0
20230718,190500,587795070,10990,10990,10990,10990,0
20230718,190400,587795070,10990,10990,10990,10990,0
20230718,190300,587795070,10990,10990,10990,10990,0
20230718,190200,587795070,10990,10990,10990,10990,0
20230718,190100,587795070,10990,10990,10990,10990,0
20230718,190000,587795070,10990,10990,10990,10990,0
20230718,185900,587795070,10990,10990,10990,10990,0
20230718,185800,587795070,10990,10990,10990,10990,0
20230718,185700,587795070,10990,10990,10990,10990,0
20230718,185600,587795070,10990,10990,10990,10990,0
20230718,185500,587795070,10990,10990,10990,10990,0
20230718,185400,587795070,10990,10990,10990,10990,0
20230718,185300,587795070,10990,10990,10990,10990,0
20230718,185200,587795070,10990,10990,10990,10990,0
20230718,185100,587795070,10990,10990,10990,10990,0
20230718,185000,587795070,10990,10990,10990,10990,0
20230718,184900,587795070,10990,10990,10990,10990,0
20230718,184800,587795070,10990,10990,10990,10990,0
20230718,184700,587795070,10990,10990,10990,10990,0
20230718,184600,587795070,10990,10990,10990,10990,0
20230718,184500,587795070,10990,10990,10990,10990,0
20230718,184400,587795070,10990,10990,10990,10990,0
20230718,184300,587795070,10990,10990,10990,10990,0
20230718,184200,587795070,10990,10990,10990,10990,0
20230718,184100,587795070,10990,10990,10990,10990,0
20230718,184000,587795070,10990,10990,10990,10990,0
20230718,183900,587795070,10990,10990,10990,10990,952
20230718,183800,587795070,10990,10990,10990,10990,0
20230718,183700,587795070,10990,10990,10990,10990,0
20230718,183600,587795070,10990,10990,10990,10990,0
20230718,183500,587795070,10990,10990,10990,10990,0
20230718,183400,587795070,10990,10990,10990,10990,0
20230718,183300,587795070,10990,10990,10990,10990,0
20230718,183200,587795070,10990,10990,10990,10990,0
20230718,183100,587795070,10990,10990,10990,10990,0
20230718,183000,587795070,10990,10990,10990,10990,0
20230718,182900,587795070,10990,10990,10990,10990,0
20230718,182800,587795070,10990,10990,10990,10990,0
20230718,182700,587795070,10990,10990,10990,10990,0
20230718,182600,587795070,10990,10990,10990,10990,0
20230718,182500,587795070,10990,10990,10990,10990,0
20230718,182400,587795070,10990,10990,10990,10990,0
20230718,182300,587795070,10990,10990,10990,10990,0
20230718,182200,587795070,10990,10990,10990,10990,0
20230718,182100,587795070,10990,10990,10990,10990,0
20230718,182000,587795070,10990,10990,10990,10990,0
20230718,181900,587795070,10990,10990,10990,10990,0
20230718,181800,587795070,10990,10990,10990,10990,0
20230718,181700,587795070,10990,10990,10990,10990,0
20230718,181600,587795070,10990,10990,10990,10990,0
20230718,181500,587795070,10990,10990,10990,10990,0
20230718,181400,587795070,10990,10990,10990,10990,0
20230718,181300,587795070,10990,10990,10990,10990,0
20230718,181200,587795070,10990,10990,10990,10990,0
20230718,181100,587795070,10990,10990,10990,10990,0
20230718,181000,587795070,10990,10990,10990,10990,0
20230718,180900,587795070,10990,10990,10990,10990,952
20230718,180800,587795070,10990,10990,10990,10990,0
20230718,180700,587795070,10990,10990,10990,10990,0
20230718,180600,587795070,10990,10990,10990,10990,0
20230718,180500,587795070,10990,10990,10990,10990,0
20230718,180400,587795070,10990,10990,10990,10990,0
20230718,180300,587795070,10990,10990,10990,10990,0
20230718,180200,587795070,10990,10990,10990,10990,0
20230718,180100,587795070,10990,10990,10990,10990,0
20230718,180000,587795070,10990,10990,10990,10990,0
20230718,175900,587795070,10990,10990,10990,10990,0
20230718,175800,587795070,10990,10990,10990,10990,0
20230718,175700,587795070,10990,10990,10990,10990,0
20230718,175600,587795070,10990,10990,10990,10990,0
20230718,175500,587795070,10990,10990,10990,10990,0
20230718,175400,587795070,10990,10990,10990,10990,0
20230718,175300,587795070,10990,10990,10990,10990,0
20230718,175200,587795070,10990,10990,10990,10990,0
20230718,175100,587795070,10990,10990,10990,10990,0
20230718,175000,587795070,10990,10990,10990,10990,0
20230718,174900,587795070,10990,10990,10990,10990,0
20230718,174800,587795070,10990,10990,10990,10990,0
20230718,174700,587795070,10990,10990,10990,10990,0
20230718,174600,587795070,10990,10990,10990,10990,0
20230718,174500,587795070,10990,10990,10990,10990,0
20230718,174400,587795070,10990,10990,10990,10990,0
20230718,174300,587795070,10990,10990,10990,10990,0
20230718,174200,587795070,10990,10990,10990,10990,0
20230718,174100,587795070,10990,10990,10990,10990,0
20230718,174000,587795070,10990,10990,10990,10990,0
20230718,173900,587795070,10990,10990,10990,10990,952
20230718,173800,587795070,10990,10990,10990,10990,0
20230718,173700,587795070,10990,10990,10990,10990,0
20230718,173600,587795070,10990,10990,10990,10990,0
20230718,173500,587795070,10990,10990,10990,10990,0
20230718,173400,587795070,10990,10990,10990,10990,0
20230718,173300,587795070,10990,10990,10990,10990,0
20230718,173200,587795070,10990,10990,10990,10990,0
20230718,173100,587795070,10990,10990,10990,10990,0
20230718,173000,587795070,10990,10990,10990,10990,0
20230718,172900,587795070,10990,10990,10990,10990,0
20230718,172800,587795070,10990,10990,10990,10990,0
20230718,172700,587795070,10990,10990,10990,10990,0
20230718,172600,587795070,10990,10990,10990,10990,0
20230718,172500,587795070,10990,10990,10990,10990,0
20230718,172400,587795070,10990,10990,10990,10990,0
20230718,172300,587795070,10990,10990,10990,10990,0
20230718,172200,587795070,10990,10990,10990,10990,0
20230718,172100,587795070,10990,10990,10990,10990,0
20230718,172000,587795070,10990,10990,10990,10990,0
20230718,171900,587795070,10990,10990,10990,10990,0
20230718,171800,587795070,10990,10990,10990,10990,0
20230718,171700,587795070,10990,10990,10990,10990,0
20230718,171600,587795070,10990,10990,10990,10990,0
20230718,171500,587795070,10990,10990,10990,10990,0
20230718,171400,587795070,10990,10990,10990,10990,0
20230718,171300,587795070,10990,10990,10990,10990,0
20230718,171200,587795070,10990,10990,10990,10990,0
20230718,171100,587795070,10990,10990,10990,10990,0
20230718,171000,587795070,10990,10990,10990,10990,0
20230718,170900,587795070,10990,10990,10990,10990,952
20230718,170800,587795070,10990,10990,10990,10990,0
20230718,170700,587795070,10990,10990,10990,10990,0
20230718,170600,587795070,10990,10990,10990,10990,0
20230718,170500,587795070,10990,10990,10990,10990,0
20230718,170400,587795070,10990,10990,10990,10990,0
20230718,170300,587795070,10990,10990,10990,10990,0
20230718,170200,587795070,10990,10990,10990,10990,0
20230718,170100,587795070,10990,10990,10990,10990,0
20230718,170000,587795070,10990,10990,10990,10990,0
20230718,165900,587795070,10990,10990,10990,10990,0
20230718,165800,587795070,10990,10990,10990,10990,0
20230718,165700,587795070,10990,10990,10990,10990,0
20230718,165600,587795070,10990,10990,10990,10990,0
20230718,165500,587795070,10990,10990,10990,10990,0
20230718,165400,587795070,10990,10990,10990,10990,0
20230718,165300,587795070,10990,10990,10990,10990,0
20230718,165200,587795070,10990,10990,10990,10990,0
20230718,165100,587795070,10990,10990,10990,10990,0
20230718,165000,587795070,10990,10990,10990,10990,0
20230718,164900,587795070,10990,10990,10990,10990,0
20230718,164800,587795070,10990,10990,10990,10990,0
20230718,164700,587795070,10990,10990,10990,10990,0
20230718,164600,587795070,10990,10990,10990,10990,0
20230718,164500,587795070,10990,10990,10990,10990,0
20230718,164400,587795070,10990,10990,10990,10990,0
20230718,164300,587795070,10990,10990,10990,10990,0
20230718,164200,587795070,10990,10990,10990,10990,0
20230718,164100,587795070,10990,10990,10990,10990,0
20230718,164000,587795070,10990,10990,10990,10990,0
20230718,163900,587795070,10990,10990,10990,10990,952
20230718,163800,587795070,10990,10990,10990,10990,0
20230718,163700,587795070,10990,10990,10990,10990,0
20230718,163600,587795070,10990,10990,10990,10990,0
20230718,163500,587795070,10990,10990,10990,10990,0
20230718,163400,587795070,10990,10990,10990,10990,0
20230718,163300,587795070,10990,10990,10990,10990,0
20230718,163200,587795070,10990,10990,10990,10990,0
20230718,163100,587795070,10990,10990,10990,10990,0
20230718,163000,587795070,10990,10990,10990,10990,0
20230718,162900,587795070,10990,10990,10990,10990,0
20230718,162800,587795070,10990,10990,10990,10990,0
20230718,162700,587795070,10990,10990,10990,10990,0
20230718,162600,587795070,10990,10990,10990,10990,0
20230718,162500,587795070,10990,10990,10990,10990,0
20230718,162400,587795070,10990,10990,10990,10990,0
20230718,162300,587795070,10990,10990,10990,10990,0
20230718,162200,587795070,10990,10990,10990,10990,0
20230718,162100,587795070,10990,10990,10990,10990,0
20230718,162000,587795070,10990,10990,10990,10990,0
20230718,161900,587795070,10990,10990,10990,10990,0
20230718,161800,587795070,10990,10990,10990,10990,0
20230718,161700,587795070,10990,10990,10990,10990,0
20230718,161600,587795070,10990,10990,10990,10990,0
20230718,161500,587795070,10990,10990,10990,10990,0
20230718,161400,587795070,10990,10990,10990,10990,0
20230718,161300,587795070,10990,10990,10990,10990,0
20230718,161200,587795070,10990,10990,10990,10990,0
20230718,161100,587795070,10990,10990,10990,10990,0
20230718,161000,587795070,10990,10990,10990,10990,0
20230718,160900,587795070,10990,10990,10990,10990,952
20230718,160800,587795070,10990,10990,10990,10990,0
20230718,160700,587795070,10990,10990,10990,10990,0
20230718,160600,587795070,10990,10990,10990,10990,0
20230718,160500,587795070,10990,10990,10990,10990,0
20230718,160400,587795070,10990,10990,10990,10990,0
20230718,160300,587795070,10990,10990,10990,10990,0
20230718,160200,587795070,10990,10990,10990,10990,0
20230718,160100,587795070,10990,10990,10990,10990,0
20230718,160000,587795070,10990,10990,10990,10990,0
20230718,155900,587795070,10990,10990,10990,10990,0
20230718,155800,587795070,10990,10990,10990,10990,0
20230718,155700,587795070,10990,10990,10990,10990,0
20230718,155600,587795070,10990,10990,10990,10990,0
20230718,155500,587795070,10990,10990,10990,10990,0
20230718,155400,587795070,10990,10990,10990,10990,0
20230718,155300,587795070,10990,10990,10990,10990,0
20230718,155200,587795070,10990,10990,10990,10990,0
20230718,155100,587795070,10990,10990,10990,10990,0
20230718,155000,587795070,10990,10990,10990,10990,0
20230718,154900,587795070,10990,10990,10990,10990,0
20230718,154800,587795070,10990,10990,10990,10990,0
20230718,154700,587795070,10990,10990,10990,10990,0
20230718,154600,587795070,10990,10990,10990,10990,0
20230718,154500,587795070,10990,10990,10990,10990,0
20230718,154400,587795070,10990,10990,10990,10990,0
20230718,154300,587795070,10990,10990,10990,10990,0
20230718,154200,587795070,10990,10990,10990,10990,0
20230718,154100,587795070,10990,10990,10990,10990,0
20230718,154000,587795070,10990,10990,10990,10990,0
20230718,153900,587795070,10990,10990,10990,10990,952
20230718,153800,587795070,10990,10990,10990,10990,0
20230718,153700,587795070,10990,10990,10990,10990,0
20230718,153600,587795070,10990,10990,10990,10990,0
20230718,153500,587795070,10990,10990,10990,10990,0
20230718,153400,587795070,10990,10990,10990,10990,0
20230718,153300,587795070,10990,10990,10990,10990,0
20230718,153200,587795070,10990,10990,10990,10990,0
20230718,153100,587795070,10990,10990,10990,10990,0
20230718,153000,587795070,10990,10990,10990,10990,952
20230718,152900,577332590,10990,10990,10990,10990,0
20230718,152800,577332590,10990,10990,10990,10990,0
20230718,152700,577332590,10990,10990,10990,10990,0
20230718,152600,577332590,10990,10990,10990,10990,0
20230718,152500,577332590,10990,10990,10990,10990,0
20230718,152400,577332590,10990,10990,10990,10990,0
20230718,152300,577332590,10990,10990,10990,10990,0
20230718,152200,577332590,10990,10990,10990,10990,0
20230718,152100,577332590,10990,10990,10990,10990,0
20230718,152000,577332590,10990,10990,10990,10990,0
20230718,151900,577332590,10990,10990,10990,10990,11
20230718,151800,577211700,10990,10990,10990,10990,14
20230718,151700,577057840,10990,10990,10990,10990,8
20230718,151600,576969920,10980,10990,10990,10980,14
20230718,151500,576816110,10990,10990,10990,10990,12
20230718,151400,576684230,10990,10980,10990,10980,83
20230718,151300,575772690,10980,10990,10990,10980,89
20230718,151200,574795430,10990,10990,10990,10990,68
20230718,151100,574048110,10990,10990,10990,10990,40
20230718,151000,573608510,10990,10990,10990,10990,9
20230718,150900,573509600,10990,10990,10990,10990,9
20230718,150800,573410690,10990,10990,10990,10990,9
20230718,150700,573311780,10990,10990,10990,10990,12
20230718,150600,573179900,10990,10990,10990,10990,8
20230718,150500,573091980,10990,10990,10990,10990,5
20230718,150400,573037030,10980,10980,10980,10980,300
20230718,150300,569743030,10980,10980,10980,10980,21
20230718,150200,569512450,10980,10980,10980,10980,8
20230718,150100,569424610,10980,10980,10980,10980,0
20230718,150000,569424610,10980,10980,10980,10980,0
20230718,145900,569424610,10980,10980,10980,10980,9
20230718,145800,569325790,10980,10960,10980,10960,1191
20230718,145700,556268590,10960,10960,10960,10960,784
20230718,145600,547675950,10960,10960,10960,10960,0
20230718,145500,547675950,10960,10990,10990,10960,1774
20230718,145400,528217250,10990,10990,10990,10990,14
20230718,145300,528063390,10990,10990,10990,10990,49
20230718,145200,527524880,10980,10980,10980,10980,0
20230718,145100,527524880,10980,11000,11000,10980,100
20230718,145000,526426070,11010,11010,11010,11010,8
20230718,144900,526337990,11010,11010,11010,11010,6
20230718,144800,526271930,11010,11010,11010,11010,6
20230718,144700,526205870,11010,11010,11010,11010,6
20230718,144600,526139810,11000,11000,11000,11000,475
20230718,144500,520914810,11000,10990,11000,10990,4
20230718,144400,520870820,10990,10990,10990,10990,150
20230718,144300,519222320,11000,11000,11000,11000,6
20230718,144200,519156320,11000,11000,11000,11000,116
20230718,144100,517880320,11010,11010,11010,11010,8
20230718,144000,517792240,11010,11010,11010,11010,15
20230718,143900,517627090,11010,11010,11010,11010,50
20230718,143800,517076590,11000,11000,11000,11000,0
20230718,143700,517076590,11000,11000,11000,11000,125
20230718,143600,515701590,10980,10980,10980,10980,0
20230718,143500,515701590,10980,10980,10980,10980,0
20230718,143400,515701590,10980,10980,10980,10980,0
20230718,143300,515701590,10980,10980,10980,10980,72
20230718,143200,514911030,11020,11020,11020,11020,0
20230718,143100,514911030,11020,11020,11020,11020,0
20230718,143000,514911030,11020,11010,11020,10970,301
20230718,142900,511607170,11020,11010,11020,11010,50
20230718,142800,511056640,11000,11000,11000,11000,0
20230718,142700,511056640,11000,11000,11000,11000,131
20230718,142600,509615640,11000,11010,11010,11000,74
20230718,142500,508801590,11000,11010,11010,11000,1003
20230718,142400,497768040,11010,11010,11010,11010,109
20230718,142300,496567950,11010,11020,11020,11010,11
20230718,142200,496446780,11010,11020,11020,11010,5
20230718,142100,496391720,11010,11020,11020,11010,22
20230718,142000,496149460,11010,11020,11020,11010,12
20230718,141900,496017330,11020,11020,11020,11020,5
20230718,141800,495962230,11020,11030,11030,11020,12
20230718,141700,495829950,11030,11030,11030,11030,6
20230718,141600,495763770,11030,11030,11030,11030,34
20230718,141500,495388750,11030,11030,11030,11030,6
20230718,141400,495322570,11030,11030,11030,11030,6
20230718,141300,495256390,11030,11040,11040,11030,44
20230718,141200,494770750,11040,11040,11040,11040,6
20230718,141100,494704510,11040,11040,11040,11040,0
20230718,141000,494704510,11040,11020,11040,11020,31
20230718,140900,494362870,11010,11010,11010,11010,0
20230718,140800,494362870,11010,11020,11020,11010,39
20230718,140700,493933300,11050,11050,11050,11050,6
20230718,140600,493867000,11050,11050,11050,11050,6
20230718,140500,493800700,11050,11050,11050,11050,6
20230718,140400,493734400,11050,11050,11050,11050,6
20230718,140300,493668100,11050,11050,11050,11050,6
20230718,140200,493601800,11050,11050,11050,11050,6
20230718,140100,493535500,11050,11050,11050,11050,6
20230718,140000,493469200,11050,11050,11050,11050,6
20230718,135900,493402900,11050,11050,11050,11050,0
20230718,135800,493402900,11050,11050,11050,11050,45
20230718,135700,492905650,11040,11040,11040,11040,0
20230718,135600,492905650,11040,11040,11040,11040,1
20230718,135500,492894610,11050,11050,11050,11050,0
20230718,135400,492894610,11050,11050,11050,11050,0
20230718,135300,492894610,11050,11050,11050,11050,50
20230718,135200,492342110,11060,11060,11060,11060,0
20230718,135100,492342110,11060,11010,11060,10980,140
20230718,135000,490801350,11000,11000,11020,11000,163
20230718,134900,489007920,11000,11020,11020,11000,32
20230718,134800,488655580,10990,10990,11050,10990,632
20230718,134700,481708400,10980,10980,10980,10960,198
20230718,134600,479534750,10980,10980,10980,10980,8
20230718,134500,479446910,10960,10980,10980,10960,292
20230718,134400,476245270,10970,10970,10970,10970,128
20230718,134300,474841110,10940,10930,10990,10900,13264
20230718,134200,329973720,10930,11030,11030,10930,4800
20230718,134100,277354500,11040,11040,11040,11040,1
20230718,134000,277343460,11040,11040,11040,11040,21
20230718,133900,277111620,11050,11050,11050,11050,0
20230718,133800,277111620,11050,11050,11050,11050,6
20230718,133700,277045320,11060,11060,11060,11060,0
20230718,133600,277045320,11060,11060,11060,11060,0
20230718,133500,277045320,11060,11060,11060,11060,0
20230718,133400,277045320,11060,11060,11060,11060,0
20230718,133300,277045320,11060,11060,11060,11060,0
20230718,133200,277045320,11060,11060,11060,11060,0
20230718,133100,277045320,11060,11060,11060,11060,0
20230718,133000,277045320,11060,11060,11060,11060,0
20230718,132900,277045320,11060,11050,11060,11050,100
20230718,132800,275939880,11050,11060,11060,11050,22
20230718,132700,275696570,11060,11060,11060,11060,0
20230718,132600,275696570,11060,11020,11060,11020,105
20230718,132500,274538990,11020,11020,11020,11020,0
20230718,132400,274538990,11020,11020,11020,11020,0
20230718,132300,274538990,11020,11020,11020,11020,5
20230718,132200,274483890,11020,11020,11020,11020,0
20230718,132100,274483890,11020,11020,11020,11020,0
20230718,132000,274483890,11020,11020,11020,11020,0
20230718,131900,274483890,11020,11020,11020,11020,0
20230718,131800,274483890,11020,11020,11020,11020,0
20230718,131700,274483890,11020,11020,11020,11020,0
20230718,131600,274483890,11020,11020,11020,11020,0
20230718,131500,274483890,11020,11020,11020,11020,0
20230718,131400,274483890,11020,11020,11020,11020,0
20230718,131300,274483890,11020,11020,11020,11020,1
20230718,131200,274472870,11040,11040,11040,11040,109
20230718,131100,273269510,11040,11040,11040,11040,200
20230718,131000,271061510,11060,11060,11060,11060,0
20230718,130900,271061510,11060,11060,11060,11060,12
20230718,130800,270928790,11060,11060,11060,11060,0
20230718,130700,270928790,11060,11060,11060,11060,0
20230718,130600,270928790,11060,11060,11060,11060,0
20230718,130500,270928790,11060,11060,11060,11060,0
20230718,130400,270928790,11060,11060,11060,11060,100
20230718,130300,269822790,11060,11060,11060,11060,0
20230718,130200,269822790,11060,11060,11060,11060,0
20230718,130100,269822790,11060,11060,11060,11060,0
20230718,130000,269822790,11060,11060,11060,11060,0
20230718,125900,269822790,11060,11060,11060,11060,0
20230718,125800,269822790,11060,11060,11060,11060,1
20230718,125700,269811730,11060,11050,11060,11050,470
20230718,125600,264616850,11050,11050,11050,11050,0
20230718,125500,264616850,11050,11050,11050,11050,0
20230718,125400,264616850,11050,11050,11050,11050,0
20230718,125300,264616850,11050,11040,11050,11040,531
20230718,125200,258754300,11050,11050,11050,11050,0
20230718,125100,258754300,11050,11050,11050,11050,0
20230718,125000,258754300,11050,11050,11050,11050,0
20230718,124900,258754300,11050,11050,11050,11050,0
20230718,124800,258754300,11050,11050,11050,11050,0
20230718,124700,258754300,11050,11040,11050,11040,92
20230718,124600,257738570,11040,11040,11040,11040,0
20230718,124500,257738570,11040,11040,11040,11040,0
20230718,124400,257738570,11040,11040,11040,11040,0
20230718,124300,257738570,11040,11040,11040,11040,0
20230718,124200,257738570,11040,11040,11040,11040,0
20230718,124100,257738570,11040,11040,11040,11040,0
20230718,124000,257738570,11040,11040,11040,11040,0
20230718,123900,257738570,11040,11040,11040,11040,205
20230718,123800,255475370,11040,11040,11040,11040,0
20230718,123700,255475370,11040,11040,11040,11040,0
20230718,123600,255475370,11040,11040,11040,11040,0
20230718,123500,255475370,11040,11040,11040,11040,0
20230718,123400,255475370,11040,11020,11040,11010,453
20230718,123300,250486860,11040,11040,11040,11040,0
20230718,123200,250486860,11040,11040,11040,11040,0
20230718,123100,250486860,11040,11040,11040,11040,0
20230718,123000,250486860,11040,11040,11040,11040,7
20230718,122900,250409580,11040,11040,11040,11040,0
20230718,122800,250409580,11040,11010,11040,11010,105
20230718,122700,249253380,11040,11040,11040,11040,6
20230718,122600,249187140,11040,11010,11040,11010,53
20230718,122500,248603520,11010,11010,11010,11010,7
20230718,122400,248526450,11040,11020,11040,11010,331
20230718,122300,244881600,11040,11040,11040,11040,0
20230718,122200,244881600,11040,11040,11040,11040,0
20230718,122100,244881600,11040,11040,11040,11020,150
20230718,122000,243228520,11050,11050,11050,11050,0
20230718,121900,243228520,11050,11050,11050,11050,0
20230718,121800,243228520,11050,11050,11050,11050,0
20230718,121700,243228520,11050,11050,11050,11050,0
20230718,121600,243228520,11050,11050,11050,11050,0
20230718,121500,243228520,11050,11050,11050,11050,0
20230718,121400,243228520,11050,11050,11050,11050,0
20230718,121300,243228520,11050,11050,11050,11050,0
20230718,121200,243228520,11050,11050,11050,11050,0
20230718,121100,243228520,11050,11050,11050,11050,0
20230718,121000,243228520,11050,11050,11050,11050,10
20230718,120900,243118020,11050,11060,11060,11050,12
20230718,120800,242985410,11070,11070,11070,11070,0
20230718,120700,242985410,11070,11070,11070,11070,0
20230718,120600,242985410,11070,11070,11070,11070,1
20230718,120500,242974340,11070,11070,11070,11070,0
20230718,120400,242974340,11070,11070,11070,11070,2
20230718,120300,242952200,11020,11020,11020,11020,0
20230718,120200,242952200,11020,11020,11020,11020,0
20230718,120100,242952200,11020,11060,11060,11020,151
20230718,120000,241285980,11030,11030,11030,11030,7
20230718,115900,241208770,11020,11020,11030,11020,58
20230718,115800,240569580,11070,11030,11070,11020,91
20230718,115700,239565310,11020,11020,11020,11020,0
20230718,115600,239565310,11020,11020,11020,11020,0
20230718,115500,239565310,11020,11020,11020,11020,25
20230718,115400,239289810,11020,11030,11030,11020,90
20230718,115300,238297600,11030,11030,11030,11030,0
20230718,115200,238297600,11030,11030,11030,11030,0
20230718,115100,238297600,11030,11030,11030,11030,0
20230718,115000,238297600,11030,11030,11030,11030,0
20230718,114900,238297600,11030,11030,11030,11030,30
20230718,114800,237966700,11030,11030,11030,11030,0
20230718,114700,237966700,11030,11030,11030,11030,25
20230718,114600,237690950,11030,11030,11030,11030,0
20230718,114500,237690950,11030,11050,11050,11030,28
20230718,114400,237381570,11040,11040,11040,11040,0
20230718,114300,237381570,11040,11040,11040,11040,0
20230718,114200,237381570,11040,11040,11040,11040,0
20230718,114100,237381570,11040,11040,11040,11040,0
20230718,114000,237381570,11040,11040,11060,11040,1924
20230718,113900,216139590,11060,11060,11060,11060,0
20230718,113800,216139590,11060,11060,11060,11060,3
20230718,113700,216106410,11060,11060,11060,11060,18
20230718,113600,215907330,11050,11050,11050,11050,83
20230718,113500,214990180,11050,11050,11050,11050,10
20230718,113400,214879680,11050,11050,11050,11050,0
20230718,113300,214879680,11050,11050,11050,11050,7
20230718,113200,214802330,11060,11060,11060,11060,0
20230718,113100,214802330,11060,11060,11060,11060,0
20230718,113000,214802330,11060,11060,11060,11060,0
20230718,112900,214802330,11060,11060,11060,11060,0
20230718,112800,214802330,11060,11060,11060,11060,0
20230718,112700,214802330,11060,11060,11060,11060,0
20230718,112600,214802330,11060,11060,11060,11060,0
20230718,112500,214802330,11060,11060,11060,11060,7
20230718,112400,214724910,11060,11060,11060,11060,0
20230718,112300,214724910,11060,11060,11060,11060,0
20230718,112200,214724910,11060,11060,11060,11060,0
20230718,112100,214724910,11060,11060,11060,11060,0
20230718,112000,214724910,11060,11060,11060,11060,0
20230718,111900,214724910,11060,11060,11060,11060,0
20230718,111800,214724910,11060,11060,11060,11060,0
20230718,111700,214724910,11060,11060,11060,11060,0
20230718,111600,214724910,11060,11060,11060,11060,150
20230718,111500,213065910,11100,11100,11100,11100,8
20230718,111400,212977110,11110,11110,11110,11110,0
20230718,111300,212977110,11110,11110,11110,11110,0
20230718,111200,212977110,11110,11100,11110,11100,50
20230718,111100,212422050,11100,11100,11100,11100,500
20230718,111000,206872050,11110,11110,11110,11110,0
20230718,110900,206872050,11110,11110,11110,11110,1
20230718,110800,206860940,11070,11080,11080,11070,100
20230718,110700,205753110,11110,11110,11110,11110,0
20230718,110600,205753110,11110,11070,11110,11070,1639
20230718,110500,187574230,11060,11060,11060,11060,0
20230718,110400,187574230,11060,11060,11060,11060,0
20230718,110300,187574230,11060,11060,11060,11060,241
20230718,110200,184908770,11060,11060,11060,11060,0
20230718,110100,184908770,11060,11060,11060,11060,10
20230718,110000,184798170,11040,11040,11040,11040,538
20230718,105900,178858650,11040,11040,11040,11040,0
20230718,105800,178858650,11040,11020,11040,11010,1156
20230718,105700,166128890,11040,11040,11040,11040,0
20230718,105600,166128890,11040,11040,11040,11040,0
20230718,105500,166128890,11040,11020,11040,11020,55
20230718,105400,165522690,11040,11040,11040,11040,0
20230718,105300,165522690,11040,11040,11040,11040,0
20230718,105200,165522690,11040,11040,11040,11040,0
20230718,105100,165522690,11040,11040,11040,11040,0
20230718,105000,165522690,11040,11040,11040,11040,29
20230718,104900,165202530,11040,11040,11040,11040,0
20230718,104800,165202530,11040,11040,11040,11040,11
20230718,104700,165081090,11010,11010,11010,11010,0
20230718,104600,165081090,11010,11010,11010,11010,0
20230718,104500,165081090,11010,11010,11010,11010,3
20230718,104400,165048060,11040,11040,11040,11040,0
20230718,104300,165048060,11040,11040,11040,11040,0
20230718,104200,165048060,11040,11040,11040,11040,10
20230718,104100,164937660,11040,11040,11040,11040,0
20230718,104000,164937660,11040,11040,11040,11040,0
20230718,103900,164937660,11040,11040,11040,11040,0
20230718,103800,164937660,11040,11040,11040,11040,0
20230718,103700,164937660,11040,11040,11040,11040,0
20230718,103600,164937660,11040,11040,11040,11040,0
20230718,103500,164937660,11040,11020,11040,11000,485
20230718,103400,159597510,11040,11040,11040,11040,1
20230718,103300,159586470,11040,11040,11040,11040,0
20230718,103200,159586470,11040,11040,11040,11040,18
20230718,103100,159387750,11040,11040,11040,11040,0
20230718,103000,159387750,11040,11040,11040,11040,0
20230718,102900,159387750,11040,11040,11040,11040,0
20230718,102800,159387750,11040,11030,11040,11030,10
20230718,102700,159277400,11040,11040,11040,11040,0
20230718,102600,159277400,11040,11040,11040,11040,0
20230718,102500,159277400,11040,11040,11040,11040,0
20230718,102400,159277400,11040,11040,11040,11030,49
20230718,102300,158736460,11040,11040,11040,11040,27
20230718,102200,158438380,11040,11040,11040,11040,121
20230718,102100,157102540,11040,11040,11040,11040,0
20230718,102000,157102540,11040,11040,11040,11040,0
20230718,101900,157102540,11040,11040,11040,11040,0
20230718,101800,157102540,11040,11040,11040,11040,0
20230718,101700,157102540,11040,11040,11040,11040,0
20230718,101600,157102540,11040,11040,11040,11040,0
20230718,101500,157102540,11040,11040,11040,11040,0
20230718,101400,157102540,11040,11040,11040,11040,0
20230718,101300,157102540,11040,11040,11040,11040,0
20230718,101200,157102540,11040,11040,11040,11040,0
20230718,101100,157102540,11040,11000,11040,10980,1498
20230718,101000,140631550,11030,11030,11030,11030,3
20230718,100900,140598460,11030,11010,11030,11000,195
20230718,100800,138452510,11040,11040,11040,11040,0
20230718,100700,138452510,11040,11030,11040,11010,209
20230718,100600,136150510,11040,11040,11040,11040,33
20230718,100500,135786190,11040,11040,11040,11040,0
20230718,100400,135786190,11040,11040,11040,11040,0
20230718,100300,135786190,11040,11040,11040,11040,0
20230718,100200,135786190,11040,11040,11040,11040,10
20230718,100100,135675790,11040,11040,11040,11040,12
20230718,100000,135543310,11040,11040,11040,11040,5
20230718,095900,135488110,11040,11040,11040,11040,53
20230718,095800,134902990,11040,11040,11040,11040,23
20230718,095700,134649070,11040,11040,11040,11040,46
20230718,095600,134141230,11040,11040,11040,11040,358
20230718,095500,130188910,11040,11040,11050,11040,2171
20230718,095400,106220670,11040,11040,11040,11040,0
20230718,095300,106220670,11040,11040,11040,11040,120
20230718,095200,104895870,11040,11040,11040,11040,21
20230718,095100,104664030,11040,11040,11040,11040,0
20230718,095000,104664030,11040,11040,11040,11040,0
20230718,094900,104664030,11040,11070,11070,11040,1115
20230718,094800,92354370,11070,11070,11070,11070,0
20230718,094700,92354370,11070,11070,11070,11070,0
20230718,094600,92354370,11070,11050,11070,11040,725
20230718,094500,84344790,11050,11050,11050,11050,420
20230718,094400,79703790,11050,11090,11090,11050,110
20230718,094300,78487170,11080,11080,11080,11080,1
20230718,094200,78476090,11050,11050,11050,11050,0
20230718,094100,78476090,11050,11050,11050,11050,0
20230718,094000,78476090,11050,11050,11050,11050,28
20230718,093900,78166690,11050,11050,11050,11050,0
20230718,093800,78166690,11050,11050,11050,11050,49
20230718,093700,77625240,11050,11060,11060,11050,922
20230718,093600,67433050,11060,11060,11060,11060,3
20230718,093500,67399870,11060,11060,11060,11060,0
20230718,093400,67399870,11060,11060,11060,11060,0
20230718,093300,67399870,11060,11060,11060,11060,0
20230718,093200,67399870,11060,11060,11060,11060,0
20230718,093100,67399870,11060,11060,11060,11060,100
20230718,093000,66293870,11080,11080,11080,11080,1018
20230718,092900,55014430,11060,11070,11100,11060,219
20230718,092800,52591210,11100,11100,11100,11100,1
20230718,092700,52580110,11090,11090,11090,11090,0
20230718,092600,52580110,11090,11090,11090,11090,0
20230718,092500,52580110,11090,11090,11090,11090,45
20230718,092400,52081060,11060,11060,11060,11060,100
20230718,092300,50975060,11070,11100,11100,11070,90
20230718,092200,49978730,11100,11100,11100,11100,200
20230718,092100,47758730,11070,11070,11070,11070,50
20230718,092000,47205230,11070,11070,11070,11070,0
20230718,091900,47205230,11070,11100,11100,11070,40
20230718,091800,46762400,11100,11100,11100,11100,181
20230718,091700,44753300,11100,11100,11100,11100,20
20230718,091600,44531300,11110,11090,11110,11090,180
20230718,091500,42532430,11100,11100,11100,11100,69
20230718,091400,41766530,11110,11110,11110,11110,3
20230718,091300,41733200,11100,11100,11100,11100,111
20230718,091200,40501100,11060,11090,11090,11060,125
20230718,091100,39117860,11090,11100,11100,11090,2
20230718,091000,39095670,11100,11080,11100,11080,47
20230718,090900,38574540,11080,11100,11100,11080,75
20230718,090800,37743250,11100,11100,11100,11100,2
20230718,090700,37721050,11110,11110,11110,11110,49
20230718,090600,37176660,11110,11100,11110,11080,382
20230718,090500,32940200,11100,11070,11100,11070,393
20230718,090400,28582370,11070,11070,11070,11050,270
20230718,090300,25596470,11080,11050,11080,11050,444
20230718,090200,20684710,11090,11040,11090,11040,596
20230718,090100,14104820,11040,11040,11040,11000,247
20230718,090000,11385810,11040,11090,11090,11040,729