KissMeData/084730/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,194600,423744960,11540,11540,11540,11540,475
20230718,194500,423744960,11540,11540,11540,11540,0
20230718,194400,423744960,11540,11540,11540,11540,0
20230718,194300,423744960,11540,11540,11540,11540,0
20230718,194200,423744960,11540,11540,11540,11540,0
20230718,194100,423744960,11540,11540,11540,11540,0
20230718,194000,423744960,11540,11540,11540,11540,0
20230718,193900,423744960,11540,11540,11540,11540,0
20230718,193800,423744960,11540,11540,11540,11540,0
20230718,193700,423744960,11540,11540,11540,11540,0
20230718,193600,423744960,11540,11540,11540,11540,0
20230718,193500,423744960,11540,11540,11540,11540,0
20230718,193400,423744960,11540,11540,11540,11540,0
20230718,193300,423744960,11540,11540,11540,11540,0
20230718,193200,423744960,11540,11540,11540,11540,0
20230718,193100,423744960,11540,11540,11540,11540,0
20230718,193000,423744960,11540,11540,11540,11540,0
20230718,192900,423744960,11540,11540,11540,11540,0
20230718,192800,423744960,11540,11540,11540,11540,0
20230718,192700,423744960,11540,11540,11540,11540,0
20230718,192600,423744960,11540,11540,11540,11540,0
20230718,192500,423744960,11540,11540,11540,11540,0
20230718,192400,423744960,11540,11540,11540,11540,0
20230718,192300,423744960,11540,11540,11540,11540,0
20230718,192200,423744960,11540,11540,11540,11540,0
20230718,192100,423744960,11540,11540,11540,11540,0
20230718,192000,423744960,11540,11540,11540,11540,0
20230718,191900,423744960,11540,11540,11540,11540,0
20230718,191800,423744960,11540,11540,11540,11540,0
20230718,191700,423744960,11540,11540,11540,11540,0
20230718,191600,423744960,11540,11540,11540,11540,475
20230718,191500,423744960,11540,11540,11540,11540,0
20230718,191400,423744960,11540,11540,11540,11540,0
20230718,191300,423744960,11540,11540,11540,11540,0
20230718,191200,423744960,11540,11540,11540,11540,0
20230718,191100,423744960,11540,11540,11540,11540,0
20230718,191000,423744960,11540,11540,11540,11540,0
20230718,190900,423744960,11540,11540,11540,11540,0
20230718,190800,423744960,11540,11540,11540,11540,0
20230718,190700,423744960,11540,11540,11540,11540,0
20230718,190600,423744960,11540,11540,11540,11540,0
20230718,190500,423744960,11540,11540,11540,11540,0
20230718,190400,423744960,11540,11540,11540,11540,0
20230718,190300,423744960,11540,11540,11540,11540,0
20230718,190200,423744960,11540,11540,11540,11540,0
20230718,190100,423744960,11540,11540,11540,11540,0
20230718,190000,423744960,11540,11540,11540,11540,0
20230718,185900,423744960,11540,11540,11540,11540,0
20230718,185800,423744960,11540,11540,11540,11540,0
20230718,185700,423744960,11540,11540,11540,11540,0
20230718,185600,423744960,11540,11540,11540,11540,0
20230718,185500,423744960,11540,11540,11540,11540,0
20230718,185400,423744960,11540,11540,11540,11540,0
20230718,185300,423744960,11540,11540,11540,11540,0
20230718,185200,423744960,11540,11540,11540,11540,0
20230718,185100,423744960,11540,11540,11540,11540,0
20230718,185000,423744960,11540,11540,11540,11540,0
20230718,184900,423744960,11540,11540,11540,11540,0
20230718,184800,423744960,11540,11540,11540,11540,0
20230718,184700,423744960,11540,11540,11540,11540,0
20230718,184600,423744960,11540,11540,11540,11540,475
20230718,184500,423744960,11540,11540,11540,11540,0
20230718,184400,423744960,11540,11540,11540,11540,0
20230718,184300,423744960,11540,11540,11540,11540,0
20230718,184200,423744960,11540,11540,11540,11540,0
20230718,184100,423744960,11540,11540,11540,11540,0
20230718,184000,423744960,11540,11540,11540,11540,0
20230718,183900,423744960,11540,11540,11540,11540,0
20230718,183800,423744960,11540,11540,11540,11540,0
20230718,183700,423744960,11540,11540,11540,11540,0
20230718,183600,423744960,11540,11540,11540,11540,0
20230718,183500,423744960,11540,11540,11540,11540,0
20230718,183400,423744960,11540,11540,11540,11540,0
20230718,183300,423744960,11540,11540,11540,11540,0
20230718,183200,423744960,11540,11540,11540,11540,0
20230718,183100,423744960,11540,11540,11540,11540,0
20230718,183000,423744960,11540,11540,11540,11540,0
20230718,182900,423744960,11540,11540,11540,11540,0
20230718,182800,423744960,11540,11540,11540,11540,0
20230718,182700,423744960,11540,11540,11540,11540,0
20230718,182600,423744960,11540,11540,11540,11540,0
20230718,182500,423744960,11540,11540,11540,11540,0
20230718,182400,423744960,11540,11540,11540,11540,0
20230718,182300,423744960,11540,11540,11540,11540,0
20230718,182200,423744960,11540,11540,11540,11540,0
20230718,182100,423744960,11540,11540,11540,11540,0
20230718,182000,423744960,11540,11540,11540,11540,0
20230718,181900,423744960,11540,11540,11540,11540,0
20230718,181800,423744960,11540,11540,11540,11540,0
20230718,181700,423744960,11540,11540,11540,11540,0
20230718,181600,423744960,11540,11540,11540,11540,475
20230718,181500,423744960,11540,11540,11540,11540,0
20230718,181400,423744960,11540,11540,11540,11540,0
20230718,181300,423744960,11540,11540,11540,11540,0
20230718,181200,423744960,11540,11540,11540,11540,0
20230718,181100,423744960,11540,11540,11540,11540,0
20230718,181000,423744960,11540,11540,11540,11540,0
20230718,180900,423744960,11540,11540,11540,11540,0
20230718,180800,423744960,11540,11540,11540,11540,0
20230718,180700,423744960,11540,11540,11540,11540,0
20230718,180600,423744960,11540,11540,11540,11540,0
20230718,180500,423744960,11540,11540,11540,11540,0
20230718,180400,423744960,11540,11540,11540,11540,0
20230718,180300,423744960,11540,11540,11540,11540,0
20230718,180200,423744960,11540,11540,11540,11540,0
20230718,180100,423744960,11540,11540,11540,11540,0
20230718,180000,423744960,11540,11540,11540,11540,0
20230718,175900,423744960,11540,11540,11540,11540,0
20230718,175800,423744960,11540,11540,11540,11540,0
20230718,175700,423744960,11540,11540,11540,11540,0
20230718,175600,423744960,11540,11540,11540,11540,0
20230718,175500,423744960,11540,11540,11540,11540,0
20230718,175400,423744960,11540,11540,11540,11540,0
20230718,175300,423744960,11540,11540,11540,11540,0
20230718,175200,423744960,11540,11540,11540,11540,0
20230718,175100,423744960,11540,11540,11540,11540,0
20230718,175000,423744960,11540,11540,11540,11540,0
20230718,174900,423744960,11540,11540,11540,11540,0
20230718,174800,423744960,11540,11540,11540,11540,0
20230718,174700,423744960,11540,11540,11540,11540,0
20230718,174600,423744960,11540,11540,11540,11540,475
20230718,174500,423744960,11540,11540,11540,11540,0
20230718,174400,423744960,11540,11540,11540,11540,0
20230718,174300,423744960,11540,11540,11540,11540,0
20230718,174200,423744960,11540,11540,11540,11540,0
20230718,174100,423744960,11540,11540,11540,11540,0
20230718,174000,423744960,11540,11540,11540,11540,0
20230718,173900,423744960,11540,11540,11540,11540,0
20230718,173800,423744960,11540,11540,11540,11540,0
20230718,173700,423744960,11540,11540,11540,11540,0
20230718,173600,423744960,11540,11540,11540,11540,0
20230718,173500,423744960,11540,11540,11540,11540,0
20230718,173400,423744960,11540,11540,11540,11540,0
20230718,173300,423744960,11540,11540,11540,11540,0
20230718,173200,423744960,11540,11540,11540,11540,0
20230718,173100,423744960,11540,11540,11540,11540,0
20230718,173000,423744960,11540,11540,11540,11540,0
20230718,172900,423744960,11540,11540,11540,11540,0
20230718,172800,423744960,11540,11540,11540,11540,0
20230718,172700,423744960,11540,11540,11540,11540,0
20230718,172600,423744960,11540,11540,11540,11540,0
20230718,172500,423744960,11540,11540,11540,11540,0
20230718,172400,423744960,11540,11540,11540,11540,0
20230718,172300,423744960,11540,11540,11540,11540,0
20230718,172200,423744960,11540,11540,11540,11540,0
20230718,172100,423744960,11540,11540,11540,11540,0
20230718,172000,423744960,11540,11540,11540,11540,0
20230718,171900,423744960,11540,11540,11540,11540,0
20230718,171800,423744960,11540,11540,11540,11540,0
20230718,171700,423744960,11540,11540,11540,11540,0
20230718,171600,423744960,11540,11540,11540,11540,475
20230718,171500,423744960,11540,11540,11540,11540,0
20230718,171400,423744960,11540,11540,11540,11540,0
20230718,171300,423744960,11540,11540,11540,11540,0
20230718,171200,423744960,11540,11540,11540,11540,0
20230718,171100,423744960,11540,11540,11540,11540,0
20230718,171000,423744960,11540,11540,11540,11540,0
20230718,170900,423744960,11540,11540,11540,11540,0
20230718,170800,423744960,11540,11540,11540,11540,0
20230718,170700,423744960,11540,11540,11540,11540,0
20230718,170600,423744960,11540,11540,11540,11540,0
20230718,170500,423744960,11540,11540,11540,11540,0
20230718,170400,423744960,11540,11540,11540,11540,0
20230718,170300,423744960,11540,11540,11540,11540,0
20230718,170200,423744960,11540,11540,11540,11540,0
20230718,170100,423744960,11540,11540,11540,11540,0
20230718,170000,423744960,11540,11540,11540,11540,0
20230718,165900,423744960,11540,11540,11540,11540,0
20230718,165800,423744960,11540,11540,11540,11540,0
20230718,165700,423744960,11540,11540,11540,11540,0
20230718,165600,423744960,11540,11540,11540,11540,0
20230718,165500,423744960,11540,11540,11540,11540,0
20230718,165400,423744960,11540,11540,11540,11540,0
20230718,165300,423744960,11540,11540,11540,11540,0
20230718,165200,423744960,11540,11540,11540,11540,0
20230718,165100,423744960,11540,11540,11540,11540,0
20230718,165000,423744960,11540,11540,11540,11540,0
20230718,164900,423744960,11540,11540,11540,11540,0
20230718,164800,423744960,11540,11540,11540,11540,0
20230718,164700,423744960,11540,11540,11540,11540,0
20230718,164600,423744960,11540,11540,11540,11540,475
20230718,164500,423744960,11540,11540,11540,11540,0
20230718,164400,423744960,11540,11540,11540,11540,0
20230718,164300,423744960,11540,11540,11540,11540,0
20230718,164200,423744960,11540,11540,11540,11540,0
20230718,164100,423744960,11540,11540,11540,11540,0
20230718,164000,423744960,11540,11540,11540,11540,0
20230718,163900,423744960,11540,11540,11540,11540,0
20230718,163800,423744960,11540,11540,11540,11540,0
20230718,163700,423744960,11540,11540,11540,11540,0
20230718,163600,423744960,11540,11540,11540,11540,0
20230718,163500,423744960,11540,11540,11540,11540,0
20230718,163400,423744960,11540,11540,11540,11540,0
20230718,163300,423744960,11540,11540,11540,11540,0
20230718,163200,423744960,11540,11540,11540,11540,0
20230718,163100,423744960,11540,11540,11540,11540,0
20230718,163000,423744960,11540,11540,11540,11540,0
20230718,162900,423744960,11540,11540,11540,11540,0
20230718,162800,423744960,11540,11540,11540,11540,0
20230718,162700,423744960,11540,11540,11540,11540,0
20230718,162600,423744960,11540,11540,11540,11540,0
20230718,162500,423744960,11540,11540,11540,11540,0
20230718,162400,423744960,11540,11540,11540,11540,0
20230718,162300,423744960,11540,11540,11540,11540,0
20230718,162200,423744960,11540,11540,11540,11540,0
20230718,162100,423744960,11540,11540,11540,11540,0
20230718,162000,423744960,11540,11540,11540,11540,0
20230718,161900,423744960,11540,11540,11540,11540,0
20230718,161800,423744960,11540,11540,11540,11540,0
20230718,161700,423744960,11540,11540,11540,11540,0
20230718,161600,423744960,11540,11540,11540,11540,475
20230718,161500,423744960,11540,11540,11540,11540,0
20230718,161400,423744960,11540,11540,11540,11540,0
20230718,161300,423744960,11540,11540,11540,11540,0
20230718,161200,423744960,11540,11540,11540,11540,0
20230718,161100,423744960,11540,11540,11540,11540,0
20230718,161000,423744960,11540,11540,11540,11540,0
20230718,160900,423744960,11540,11540,11540,11540,0
20230718,160800,423744960,11540,11540,11540,11540,0
20230718,160700,423744960,11540,11540,11540,11540,0
20230718,160600,423744960,11540,11540,11540,11540,0
20230718,160500,423744960,11540,11540,11540,11540,0
20230718,160400,423744960,11540,11540,11540,11540,0
20230718,160300,423744960,11540,11540,11540,11540,0
20230718,160200,423744960,11540,11540,11540,11540,0
20230718,160100,423744960,11540,11540,11540,11540,0
20230718,160000,423744960,11540,11540,11540,11540,0
20230718,155900,423744960,11540,11540,11540,11540,0
20230718,155800,423744960,11540,11540,11540,11540,0
20230718,155700,423744960,11540,11540,11540,11540,0
20230718,155600,423744960,11540,11540,11540,11540,0
20230718,155500,423744960,11540,11540,11540,11540,0
20230718,155400,423744960,11540,11540,11540,11540,0
20230718,155300,423744960,11540,11540,11540,11540,0
20230718,155200,423744960,11540,11540,11540,11540,0
20230718,155100,423744960,11540,11540,11540,11540,0
20230718,155000,423744960,11540,11540,11540,11540,0
20230718,154900,423744960,11540,11540,11540,11540,0
20230718,154800,423744960,11540,11540,11540,11540,0
20230718,154700,423744960,11540,11540,11540,11540,0
20230718,154600,423744960,11540,11540,11540,11540,475
20230718,154500,423744960,11540,11540,11540,11540,0
20230718,154400,423744960,11540,11540,11540,11540,0
20230718,154300,423744960,11540,11540,11540,11540,0
20230718,154200,423744960,11540,11540,11540,11540,0
20230718,154100,423744960,11540,11540,11540,11540,0
20230718,154000,423744960,11540,11540,11540,11540,0
20230718,153900,423744960,11540,11540,11540,11540,0
20230718,153800,423744960,11540,11540,11540,11540,0
20230718,153700,423744960,11540,11540,11540,11540,0
20230718,153600,423744960,11540,11540,11540,11540,0
20230718,153500,423744960,11540,11540,11540,11540,0
20230718,153400,423744960,11540,11540,11540,11540,0
20230718,153300,423744960,11540,11540,11540,11540,0
20230718,153200,423744960,11540,11540,11540,11540,0
20230718,153100,423744960,11540,11540,11540,11540,0
20230718,153000,423744960,11540,11540,11540,11540,475
20230718,152900,418263460,11550,11550,11550,11550,0
20230718,152800,418263460,11550,11550,11550,11550,0
20230718,152700,418263460,11550,11550,11550,11550,0
20230718,152600,418263460,11550,11550,11550,11550,0
20230718,152500,418263460,11550,11550,11550,11550,0
20230718,152400,418263460,11550,11550,11550,11550,0
20230718,152300,418263460,11550,11550,11550,11550,0
20230718,152200,418263460,11550,11550,11550,11550,0
20230718,152100,418263460,11550,11550,11550,11550,0
20230718,152000,418263460,11550,11550,11550,11550,0
20230718,151900,418263460,11550,11560,11570,11550,115
20230718,151800,416934130,11560,11560,11560,11560,50
20230718,151700,416356130,11580,11580,11580,11580,0
20230718,151600,416356130,11580,11580,11580,11580,0
20230718,151500,416356130,11580,11580,11580,11580,0
20230718,151400,416356130,11580,11580,11580,11580,110
20230718,151300,415082330,11580,11580,11580,11580,1
20230718,151200,415070750,11570,11570,11570,11570,0
20230718,151100,415070750,11570,11570,11570,11570,0
20230718,151000,415070750,11570,11570,11570,11570,0
20230718,150900,415070750,11570,11570,11570,11570,0
20230718,150800,415070750,11570,11570,11570,11570,1
20230718,150700,415059180,11550,11550,11550,11550,1
20230718,150600,415047630,11550,11550,11550,11550,0
20230718,150500,415047630,11550,11550,11550,11550,0
20230718,150400,415047630,11550,11550,11550,11550,1
20230718,150300,415036080,11550,11550,11550,11550,0
20230718,150200,415036080,11550,11550,11550,11550,66
20230718,150100,414273780,11550,11550,11550,11550,17
20230718,150000,414077430,11590,11590,11590,11590,2
20230718,145900,414054250,11550,11550,11550,11550,0
20230718,145800,414054250,11550,11550,11550,11550,21
20230718,145700,413811700,11550,11550,11550,11550,0
20230718,145600,413811700,11550,11550,11550,11550,0
20230718,145500,413811700,11550,11550,11550,11550,0
20230718,145400,413811700,11550,11550,11550,11550,0
20230718,145300,413811700,11550,11550,11550,11550,48
20230718,145200,413257300,11540,11540,11540,11540,0
20230718,145100,413257300,11540,11540,11540,11540,0
20230718,145000,413257300,11540,11540,11540,11540,0
20230718,144900,413257300,11540,11540,11540,11540,0
20230718,144800,413257300,11540,11540,11540,11540,0
20230718,144700,413257300,11540,11540,11540,11540,0
20230718,144600,413257300,11540,11540,11540,11540,0
20230718,144500,413257300,11540,11540,11540,11540,300
20230718,144400,409795300,11540,11580,11580,11540,300
20230718,144300,406328760,11580,11580,11580,11580,0
20230718,144200,406328760,11580,11580,11580,11580,0
20230718,144100,406328760,11580,11580,11580,11580,32
20230718,144000,405958200,11590,11590,11590,11590,0
20230718,143900,405958200,11590,11580,11590,11580,100
20230718,143800,404799850,11550,11550,11550,11550,0
20230718,143700,404799850,11550,11550,11550,11550,0
20230718,143600,404799850,11550,11550,11550,11550,0
20230718,143500,404799850,11550,11550,11550,11550,0
20230718,143400,404799850,11550,11550,11550,11550,0
20230718,143300,404799850,11550,11550,11550,11550,50
20230718,143200,404222350,11580,11580,11580,11580,0
20230718,143100,404222350,11580,11580,11580,11580,0
20230718,143000,404222350,11580,11580,11580,11580,1
20230718,142900,404210770,11580,11580,11580,11580,0
20230718,142800,404210770,11580,11580,11580,11580,0
20230718,142700,404210770,11580,11580,11580,11580,0
20230718,142600,404210770,11580,11580,11580,11580,0
20230718,142500,404210770,11580,11580,11580,11580,50
20230718,142400,403631770,11580,11580,11580,11580,0
20230718,142300,403631770,11580,11580,11580,11580,0
20230718,142200,403631770,11580,11580,11580,11580,0
20230718,142100,403631770,11580,11580,11580,11580,16
20230718,142000,403446490,11580,11580,11580,11580,0
20230718,141900,403446490,11580,11580,11580,11580,186
20230718,141800,401292610,11580,11590,11590,11580,244
20230718,141700,398467050,11580,11580,11580,11580,0
20230718,141600,398467050,11580,11580,11580,11580,0
20230718,141500,398467050,11580,11580,11580,11580,0
20230718,141400,398467050,11580,11580,11580,11580,0
20230718,141300,398467050,11580,11590,11590,11580,54
20230718,141200,397841230,11590,11590,11590,11590,0
20230718,141100,397841230,11590,11590,11590,11590,0
20230718,141000,397841230,11590,11590,11590,11590,0
20230718,140900,397841230,11590,11590,11590,11590,0
20230718,140800,397841230,11590,11590,11590,11590,108
20230718,140700,396589510,11590,11590,11590,11590,0
20230718,140600,396589510,11590,11590,11590,11590,5
20230718,140500,396531560,11580,11580,11580,11580,20
20230718,140400,396299960,11580,11550,11580,11550,118
20230718,140300,394936520,11550,11550,11550,11550,0
20230718,140200,394936520,11550,11550,11550,11550,0
20230718,140100,394936520,11550,11550,11550,11550,0
20230718,140000,394936520,11550,11550,11550,11550,0
20230718,135900,394936520,11550,11550,11550,11550,0
20230718,135800,394936520,11550,11550,11550,11550,0
20230718,135700,394936520,11550,11550,11550,11550,0
20230718,135600,394936520,11550,11550,11550,11550,0
20230718,135500,394936520,11550,11560,11560,11550,27
20230718,135400,394624490,11580,11580,11580,11580,0
20230718,135300,394624490,11580,11580,11580,11580,0
20230718,135200,394624490,11580,11580,11580,11580,100
20230718,135100,393466490,11590,11590,11590,11590,4
20230718,135000,393420130,11590,11590,11590,11590,0
20230718,134900,393420130,11590,11590,11590,11590,10
20230718,134800,393304230,11590,11590,11590,11590,0
20230718,134700,393304230,11590,11590,11590,11590,0
20230718,134600,393304230,11590,11590,11590,11590,30
20230718,134500,392956530,11590,11590,11590,11590,40
20230718,134400,392492930,11580,11560,11580,11560,3
20230718,134300,392458210,11550,11550,11550,11550,4
20230718,134200,392412010,11550,11570,11570,11550,160
20230718,134100,390562360,11570,11570,11570,11570,50
20230718,134000,389983860,11570,11570,11570,11570,0
20230718,133900,389983860,11570,11570,11570,11570,4
20230718,133800,389937580,11570,11570,11570,11570,7
20230718,133700,389856590,11570,11590,11590,11570,124
20230718,133600,388421650,11590,11590,11590,11590,72
20230718,133500,387587170,11600,11600,11600,11600,22
20230718,133400,387331970,11610,11620,11620,11610,593
20230718,133300,380447010,11620,11620,11620,11620,0
20230718,133200,380447010,11620,11620,11620,11620,2
20230718,133100,380423770,11620,11620,11620,11620,4
20230718,133000,380377290,11630,11630,11630,11620,125
20230718,132900,378924640,11630,11630,11630,11630,7
20230718,132800,378843230,11630,11630,11630,11630,0
20230718,132700,378843230,11630,11630,11630,11630,7
20230718,132600,378761820,11620,11620,11620,11620,0
20230718,132500,378761820,11620,11620,11620,11620,2
20230718,132400,378738580,11620,11620,11620,11620,8
20230718,132300,378645620,11620,11640,11640,11620,8
20230718,132200,378552640,11630,11640,11640,11630,219
20230718,132100,376005490,11640,11640,11640,11640,2
20230718,132000,375982210,11640,11640,11640,11640,52
20230718,131900,375376930,11640,11640,11640,11640,1
20230718,131800,375365290,11640,11650,11650,11640,36
20230718,131700,374946000,11640,11640,11640,11640,12
20230718,131600,374806320,11650,11650,11650,11650,0
20230718,131500,374806320,11650,11650,11650,11650,0
20230718,131400,374806320,11650,11650,11650,11650,352
20230718,131300,370705520,11650,11650,11650,11650,105
20230718,131200,369482270,11650,11650,11650,11650,7
20230718,131100,369400720,11650,11650,11650,11640,758
20230718,131000,360571040,11520,11590,11650,11520,809
20230718,130900,351162390,11590,11590,11600,11590,507
20230718,130800,345282260,11590,11580,11590,11530,257
20230718,130700,342306970,11530,11520,11600,11520,666
20230718,130600,334597490,11520,11480,11530,11480,1107
20230718,130500,321842490,11480,11480,11480,11480,31
20230718,130400,321486610,11480,11480,11480,11480,0
20230718,130300,321486610,11480,11410,11480,11410,1971
20230718,130200,298873500,11410,11400,11410,11400,260
20230718,130100,295908500,11400,11370,11400,11370,247
20230718,130000,293100050,11370,11370,11370,11370,54
20230718,125900,292486070,11360,11360,11360,11360,0
20230718,125800,292486070,11360,11360,11360,11360,0
20230718,125700,292486070,11360,11360,11360,11360,0
20230718,125600,292486070,11360,11360,11360,11360,0
20230718,125500,292486070,11360,11360,11360,11360,0
20230718,125400,292486070,11360,11360,11360,11360,0
20230718,125300,292486070,11360,11360,11360,11360,49
20230718,125200,291929430,11350,11350,11350,11350,0
20230718,125100,291929430,11350,11350,11350,11350,0
20230718,125000,291929430,11350,11360,11360,11350,111
20230718,124900,290669550,11370,11370,11370,11370,0
20230718,124800,290669550,11370,11370,11370,11370,0
20230718,124700,290669550,11370,11370,11370,11370,0
20230718,124600,290669550,11370,11370,11370,11370,0
20230718,124500,290669550,11370,11370,11370,11370,1
20230718,124400,290658180,11370,11370,11370,11370,0
20230718,124300,290658180,11370,11370,11370,11370,0
20230718,124200,290658180,11370,11370,11370,11370,3
20230718,124100,290624070,11380,11380,11380,11380,0
20230718,124000,290624070,11380,11380,11380,11380,0
20230718,123900,290624070,11380,11380,11380,11380,0
20230718,123800,290624070,11380,11380,11380,11380,0
20230718,123700,290624070,11380,11380,11380,11380,5
20230718,123600,290567170,11380,11380,11380,11380,0
20230718,123500,290567170,11380,11380,11380,11380,2
20230718,123400,290544410,11380,11380,11380,11380,0
20230718,123300,290544410,11380,11380,11380,11380,0
20230718,123200,290544410,11380,11380,11380,11380,0
20230718,123100,290544410,11380,11380,11380,11380,0
20230718,123000,290544410,11380,11380,11380,11380,0
20230718,122900,290544410,11380,11380,11380,11380,0
20230718,122800,290544410,11380,11380,11380,11380,0
20230718,122700,290544410,11380,11380,11380,11380,0
20230718,122600,290544410,11380,11380,11380,11380,0
20230718,122500,290544410,11380,11380,11380,11380,95
20230718,122400,289463310,11390,11390,11390,11390,0
20230718,122300,289463310,11390,11390,11390,11390,0
20230718,122200,289463310,11390,11390,11390,11390,0
20230718,122100,289463310,11390,11390,11390,11390,0
20230718,122000,289463310,11390,11390,11390,11390,0
20230718,121900,289463310,11390,11390,11390,11390,9
20230718,121800,289360800,11390,11370,11390,11370,368
20230718,121700,285172900,11350,11350,11350,11350,0
20230718,121600,285172900,11350,11350,11350,11350,1000
20230718,121500,273822900,11350,11350,11350,11350,0
20230718,121400,273822900,11350,11350,11350,11350,1000
20230718,121300,262472900,11350,11350,11350,11350,0
20230718,121200,262472900,11350,11350,11350,11350,0
20230718,121100,262472900,11350,11370,11370,11350,2190
20230718,121000,237606430,11380,11380,11380,11380,0
20230718,120900,237606430,11380,11380,11380,11380,0
20230718,120800,237606430,11380,11380,11380,11380,0
20230718,120700,237606430,11380,11360,11380,11360,171
20230718,120600,235660870,11360,11360,11360,11360,1000
20230718,120500,224300870,11360,11370,11370,11360,1130
20230718,120400,211458770,11380,11380,11380,11380,0
20230718,120300,211458770,11380,11380,11380,11380,150
20230718,120200,209751770,11370,11370,11370,11370,0
20230718,120100,209751770,11370,11370,11370,11370,0
20230718,120000,209751770,11370,11370,11370,11370,0
20230718,115900,209751770,11370,11370,11370,11370,0
20230718,115800,209751770,11370,11380,11380,11370,10
20230718,115700,209638030,11370,11370,11370,11370,0
20230718,115600,209638030,11370,11370,11370,11370,0
20230718,115500,209638030,11370,11370,11370,11370,1
20230718,115400,209626660,11390,11390,11390,11390,0
20230718,115300,209626660,11390,11390,11390,11390,5
20230718,115200,209569710,11390,11390,11390,11390,0
20230718,115100,209569710,11390,11390,11390,11390,0
20230718,115000,209569710,11390,11390,11390,11390,0
20230718,114900,209569710,11390,11390,11390,11390,0
20230718,114800,209569710,11390,11390,11390,11390,0
20230718,114700,209569710,11390,11390,11390,11390,0
20230718,114600,209569710,11390,11390,11390,11390,72
20230718,114500,208749630,11400,11400,11400,11400,11
20230718,114400,208624230,11400,11400,11400,11400,0
20230718,114300,208624230,11400,11400,11400,11400,0
20230718,114200,208624230,11400,11400,11400,11400,0
20230718,114100,208624230,11400,11400,11400,11400,0
20230718,114000,208624230,11400,11400,11400,11400,1
20230718,113900,208612830,11400,11400,11400,11400,0
20230718,113800,208612830,11400,11400,11400,11400,4
20230718,113700,208567230,11400,11400,11400,11400,3
20230718,113600,208533030,11400,11400,11400,11400,8
20230718,113500,208441830,11400,11400,11400,11400,0
20230718,113400,208441830,11400,11400,11400,11400,0
20230718,113300,208441830,11400,11400,11400,11400,0
20230718,113200,208441830,11400,11400,11400,11400,0
20230718,113100,208441830,11400,11400,11400,11400,0
20230718,113000,208441830,11400,11400,11400,11400,0
20230718,112900,208441830,11400,11400,11400,11400,0
20230718,112800,208441830,11400,11400,11400,11400,0
20230718,112700,208441830,11400,11400,11400,11400,0
20230718,112600,208441830,11400,11400,11400,11400,0
20230718,112500,208441830,11400,11400,11400,11400,0
20230718,112400,208441830,11400,11400,11400,11400,0
20230718,112300,208441830,11400,11390,11400,11390,193
20230718,112200,206241650,11390,11390,11390,11390,0
20230718,112100,206241650,11390,11390,11390,11390,30
20230718,112000,205899950,11390,11380,11390,11380,206
20230718,111900,203554670,11380,11380,11380,11380,1
20230718,111800,203543290,11380,11380,11380,11380,0
20230718,111700,203543290,11380,11380,11380,11380,0
20230718,111600,203543290,11380,11380,11380,11380,0
20230718,111500,203543290,11380,11340,11380,11340,458
20230718,111400,198347250,11340,11340,11340,11340,90
20230718,111300,197326650,11340,11340,11340,11340,0
20230718,111200,197326650,11340,11350,11350,11340,130
20230718,111100,195851970,11350,11350,11350,11350,0
20230718,111000,195851970,11350,11350,11350,11350,0
20230718,110900,195851970,11350,11350,11350,11350,120
20230718,110800,194489970,11350,11350,11350,11350,300
20230718,110700,191084970,11350,11350,11350,11350,983
20230718,110600,179927920,11350,11370,11370,11350,780
20230718,110500,171072490,11370,11390,11390,11370,239
20230718,110400,168354160,11390,11400,11400,11380,1707
20230718,110300,148921300,11400,11400,11400,11400,37
20230718,110200,148499500,11400,11420,11420,11400,1036
20230718,110100,136678190,11420,11420,11420,11420,0
20230718,110000,136678190,11420,11460,11460,11420,254
20230718,105900,133776160,11430,11430,11430,11430,0
20230718,105800,133776160,11430,11430,11430,11430,277
20230718,105700,130610050,11430,11430,11430,11430,0
20230718,105600,130610050,11430,11450,11450,11430,540
20230718,105500,124432690,11450,11460,11460,11440,265
20230718,105400,121397720,11470,11470,11470,11470,1
20230718,105300,121386250,11470,11470,11470,11470,0
20230718,105200,121386250,11470,11470,11470,11470,0
20230718,105100,121386250,11470,11470,11470,11470,0
20230718,105000,121386250,11470,11470,11470,11470,0
20230718,104900,121386250,11470,11470,11470,11470,0
20230718,104800,121386250,11470,11470,11470,11470,14
20230718,104700,121225670,11480,11480,11480,11480,0
20230718,104600,121225670,11480,11480,11480,11480,0
20230718,104500,121225670,11480,11480,11480,11480,0
20230718,104400,121225670,11480,11480,11480,11480,0
20230718,104300,121225670,11480,11480,11480,11480,0
20230718,104200,121225670,11480,11480,11480,11480,5
20230718,104100,121168270,11480,11450,11480,11450,2
20230718,104000,121145340,11460,11460,11460,11460,0
20230718,103900,121145340,11460,11460,11460,11460,2
20230718,103800,121122420,11460,11460,11460,11460,1
20230718,103700,121110960,11480,11480,11480,11480,0
20230718,103600,121110960,11480,11480,11480,11480,34
20230718,103500,120720640,11480,11480,11480,11480,7
20230718,103400,120640280,11480,11490,11490,11480,6
20230718,103300,120571380,11500,11460,11500,11460,181
20230718,103200,118490060,11500,11500,11500,11500,0
20230718,103100,118490060,11500,11490,11500,11490,35
20230718,103000,118087630,11490,11490,11490,11490,8
20230718,102900,117995710,11470,11470,11470,11470,0
20230718,102800,117995710,11470,11470,11470,11470,90
20230718,102700,116963410,11470,11470,11470,11470,0
20230718,102600,116963410,11470,11490,11490,11470,13
20230718,102500,116814250,11490,11490,11490,11490,8
20230718,102400,116722330,11500,11490,11500,11490,450
20230718,102300,111548910,11490,11490,11490,11490,0
20230718,102200,111548910,11490,11490,11490,11490,0
20230718,102100,111548910,11490,11490,11490,11490,0
20230718,102000,111548910,11490,11480,11490,11480,22
20230718,101900,111296200,11480,11480,11480,11480,0
20230718,101800,111296200,11480,11480,11480,11480,0
20230718,101700,111296200,11480,11480,11480,11480,0
20230718,101600,111296200,11480,11480,11480,11480,2
20230718,101500,111273240,11490,11490,11490,11490,0
20230718,101400,111273240,11490,11460,11490,11460,600
20230718,101300,104382680,11460,11460,11460,11460,200
20230718,101200,102090680,11460,11460,11460,11460,0
20230718,101100,102090680,11460,11460,11460,11460,4
20230718,101000,102044840,11450,11420,11450,11420,87
20230718,100900,101051180,11420,11420,11420,11420,111
20230718,100800,99783560,11420,11420,11420,11420,106
20230718,100700,98573040,11420,11400,11420,11400,710
20230718,100600,90468930,11380,11380,11380,11380,22
20230718,100500,90218570,11380,11380,11380,11380,141
20230718,100400,88613990,11390,11400,11400,11390,302
20230718,100300,85174150,11400,11400,11400,11400,128
20230718,100200,83714950,11400,11400,11400,11400,0
20230718,100100,83714950,11400,11410,11410,11400,18
20230718,100000,83509720,11410,11410,11410,11410,2
20230718,095900,83486900,11410,11410,11410,11410,50
20230718,095800,82916400,11410,11410,11410,11410,0
20230718,095700,82916400,11410,11400,11410,11400,3
20230718,095600,82882190,11400,11430,11440,11400,845
20230718,095500,73247800,11430,11440,11440,11430,81
20230718,095400,72321320,11450,11460,11460,11450,1053
20230718,095300,60264360,11460,11460,11460,11460,0
20230718,095200,60264360,11460,11470,11470,11460,110
20230718,095100,59003500,11480,11510,11510,11480,454
20230718,095000,53786250,11530,11530,11530,11530,2
20230718,094900,53763190,11530,11530,11530,11530,0
20230718,094800,53763190,11530,11530,11530,11530,0
20230718,094700,53763190,11530,11530,11530,11530,1
20230718,094600,53751660,11500,11520,11520,11500,204
20230718,094500,51403360,11530,11530,11530,11530,0
20230718,094400,51403360,11530,11530,11530,11530,1
20230718,094300,51391830,11530,11530,11530,11530,36
20230718,094200,50976750,11540,11550,11550,11540,674
20230718,094100,43193170,11560,11560,11560,11560,0
20230718,094000,43193170,11560,11560,11560,11560,0
20230718,093900,43193170,11560,11560,11560,11560,4
20230718,093800,43146930,11560,11570,11570,11560,535
20230718,093700,36962170,11600,11600,11600,11600,1
20230718,093600,36950570,11590,11590,11590,11590,2
20230718,093500,36927390,11590,11590,11590,11590,1
20230718,093400,36915800,11600,11590,11600,11590,4
20230718,093300,36869430,11600,11600,11600,11600,100
20230718,093200,35709430,11600,11600,11600,11600,1
20230718,093100,35697830,11560,11560,11560,11560,0
20230718,093000,35697830,11560,11560,11560,11560,0
20230718,092900,35697830,11560,11560,11560,11560,0
20230718,092800,35697830,11560,11560,11560,11560,50
20230718,092700,35119830,11560,11560,11560,11560,0
20230718,092600,35119830,11560,11560,11560,11560,0
20230718,092500,35119830,11560,11560,11560,11560,200
20230718,092400,32807830,11560,11560,11560,11560,0
20230718,092300,32807830,11560,11560,11560,11560,146
20230718,092200,31120070,11560,11560,11560,11560,0
20230718,092100,31120070,11560,11560,11560,11560,0
20230718,092000,31120070,11560,11560,11560,11560,16
20230718,091900,30935110,11570,11560,11570,11560,201
20230718,091800,28611540,11560,11560,11560,11560,640
20230718,091700,21213140,11560,11570,11570,11560,695
20230718,091600,13175930,11580,11580,11580,11580,6
20230718,091500,13106450,11550,11550,11550,11550,7
20230718,091400,13025600,11540,11540,11540,11540,0
20230718,091300,13025600,11540,11540,11540,11540,38
20230718,091200,12587080,11540,11540,11540,11540,0
20230718,091100,12587080,11540,11540,11540,11540,0
20230718,091000,12587080,11540,11540,11540,11540,0
20230718,090900,12587080,11540,11540,11540,11540,33
20230718,090800,12206260,11500,11500,11500,11500,0
20230718,090700,12206260,11500,11500,11500,11500,0
20230718,090600,12206260,11500,11500,11500,11500,14
20230718,090500,12045260,11500,11500,11500,11500,60
20230718,090400,11355260,11500,11500,11500,11490,35
20230718,090300,10952770,11490,11490,11500,11490,426
20230718,090200,6056750,11500,11550,11550,11500,261
20230718,090100,3053940,11560,11530,11560,11530,51
20230718,090000,2465880,11520,11520,11540,11520,214