KissMeData/084110/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,194500,258202150,19920,19920,19920,19920,646
20230718,194400,258202150,19920,19920,19920,19920,0
20230718,194300,258202150,19920,19920,19920,19920,0
20230718,194200,258202150,19920,19920,19920,19920,0
20230718,194100,258202150,19920,19920,19920,19920,0
20230718,194000,258202150,19920,19920,19920,19920,0
20230718,193900,258202150,19920,19920,19920,19920,0
20230718,193800,258202150,19920,19920,19920,19920,0
20230718,193700,258202150,19920,19920,19920,19920,0
20230718,193600,258202150,19920,19920,19920,19920,0
20230718,193500,258202150,19920,19920,19920,19920,0
20230718,193400,258202150,19920,19920,19920,19920,0
20230718,193300,258202150,19920,19920,19920,19920,0
20230718,193200,258202150,19920,19920,19920,19920,0
20230718,193100,258202150,19920,19920,19920,19920,0
20230718,193000,258202150,19920,19920,19920,19920,0
20230718,192900,258202150,19920,19920,19920,19920,0
20230718,192800,258202150,19920,19920,19920,19920,0
20230718,192700,258202150,19920,19920,19920,19920,0
20230718,192600,258202150,19920,19920,19920,19920,0
20230718,192500,258202150,19920,19920,19920,19920,0
20230718,192400,258202150,19920,19920,19920,19920,0
20230718,192300,258202150,19920,19920,19920,19920,0
20230718,192200,258202150,19920,19920,19920,19920,0
20230718,192100,258202150,19920,19920,19920,19920,0
20230718,192000,258202150,19920,19920,19920,19920,0
20230718,191900,258202150,19920,19920,19920,19920,0
20230718,191800,258202150,19920,19920,19920,19920,0
20230718,191700,258202150,19920,19920,19920,19920,0
20230718,191600,258202150,19920,19920,19920,19920,0
20230718,191500,258202150,19920,19920,19920,19920,646
20230718,191400,258202150,19920,19920,19920,19920,0
20230718,191300,258202150,19920,19920,19920,19920,0
20230718,191200,258202150,19920,19920,19920,19920,0
20230718,191100,258202150,19920,19920,19920,19920,0
20230718,191000,258202150,19920,19920,19920,19920,0
20230718,190900,258202150,19920,19920,19920,19920,0
20230718,190800,258202150,19920,19920,19920,19920,0
20230718,190700,258202150,19920,19920,19920,19920,0
20230718,190600,258202150,19920,19920,19920,19920,0
20230718,190500,258202150,19920,19920,19920,19920,0
20230718,190400,258202150,19920,19920,19920,19920,0
20230718,190300,258202150,19920,19920,19920,19920,0
20230718,190200,258202150,19920,19920,19920,19920,0
20230718,190100,258202150,19920,19920,19920,19920,0
20230718,190000,258202150,19920,19920,19920,19920,0
20230718,185900,258202150,19920,19920,19920,19920,0
20230718,185800,258202150,19920,19920,19920,19920,0
20230718,185700,258202150,19920,19920,19920,19920,0
20230718,185600,258202150,19920,19920,19920,19920,0
20230718,185500,258202150,19920,19920,19920,19920,0
20230718,185400,258202150,19920,19920,19920,19920,0
20230718,185300,258202150,19920,19920,19920,19920,0
20230718,185200,258202150,19920,19920,19920,19920,0
20230718,185100,258202150,19920,19920,19920,19920,0
20230718,185000,258202150,19920,19920,19920,19920,0
20230718,184900,258202150,19920,19920,19920,19920,0
20230718,184800,258202150,19920,19920,19920,19920,0
20230718,184700,258202150,19920,19920,19920,19920,0
20230718,184600,258202150,19920,19920,19920,19920,0
20230718,184500,258202150,19920,19920,19920,19920,646
20230718,184400,258202150,19920,19920,19920,19920,0
20230718,184300,258202150,19920,19920,19920,19920,0
20230718,184200,258202150,19920,19920,19920,19920,0
20230718,184100,258202150,19920,19920,19920,19920,0
20230718,184000,258202150,19920,19920,19920,19920,0
20230718,183900,258202150,19920,19920,19920,19920,0
20230718,183800,258202150,19920,19920,19920,19920,0
20230718,183700,258202150,19920,19920,19920,19920,0
20230718,183600,258202150,19920,19920,19920,19920,0
20230718,183500,258202150,19920,19920,19920,19920,0
20230718,183400,258202150,19920,19920,19920,19920,0
20230718,183300,258202150,19920,19920,19920,19920,0
20230718,183200,258202150,19920,19920,19920,19920,0
20230718,183100,258202150,19920,19920,19920,19920,0
20230718,183000,258202150,19920,19920,19920,19920,0
20230718,182900,258202150,19920,19920,19920,19920,0
20230718,182800,258202150,19920,19920,19920,19920,0
20230718,182700,258202150,19920,19920,19920,19920,0
20230718,182600,258202150,19920,19920,19920,19920,0
20230718,182500,258202150,19920,19920,19920,19920,0
20230718,182400,258202150,19920,19920,19920,19920,0
20230718,182300,258202150,19920,19920,19920,19920,0
20230718,182200,258202150,19920,19920,19920,19920,0
20230718,182100,258202150,19920,19920,19920,19920,0
20230718,182000,258202150,19920,19920,19920,19920,0
20230718,181900,258202150,19920,19920,19920,19920,0
20230718,181800,258202150,19920,19920,19920,19920,0
20230718,181700,258202150,19920,19920,19920,19920,0
20230718,181600,258202150,19920,19920,19920,19920,0
20230718,181500,258202150,19920,19920,19920,19920,646
20230718,181400,258202150,19920,19920,19920,19920,0
20230718,181300,258202150,19920,19920,19920,19920,0
20230718,181200,258202150,19920,19920,19920,19920,0
20230718,181100,258202150,19920,19920,19920,19920,0
20230718,181000,258202150,19920,19920,19920,19920,0
20230718,180900,258202150,19920,19920,19920,19920,0
20230718,180800,258202150,19920,19920,19920,19920,0
20230718,180700,258202150,19920,19920,19920,19920,0
20230718,180600,258202150,19920,19920,19920,19920,0
20230718,180500,258202150,19920,19920,19920,19920,0
20230718,180400,258202150,19920,19920,19920,19920,0
20230718,180300,258202150,19920,19920,19920,19920,0
20230718,180200,258202150,19920,19920,19920,19920,0
20230718,180100,258202150,19920,19920,19920,19920,0
20230718,180000,258202150,19920,19920,19920,19920,0
20230718,175900,258202150,19920,19920,19920,19920,0
20230718,175800,258202150,19920,19920,19920,19920,0
20230718,175700,258202150,19920,19920,19920,19920,0
20230718,175600,258202150,19920,19920,19920,19920,0
20230718,175500,258202150,19920,19920,19920,19920,0
20230718,175400,258202150,19920,19920,19920,19920,0
20230718,175300,258202150,19920,19920,19920,19920,0
20230718,175200,258202150,19920,19920,19920,19920,0
20230718,175100,258202150,19920,19920,19920,19920,0
20230718,175000,258202150,19920,19920,19920,19920,0
20230718,174900,258202150,19920,19920,19920,19920,0
20230718,174800,258202150,19920,19920,19920,19920,0
20230718,174700,258202150,19920,19920,19920,19920,0
20230718,174600,258202150,19920,19920,19920,19920,0
20230718,174500,258202150,19920,19920,19920,19920,646
20230718,174400,258202150,19920,19920,19920,19920,0
20230718,174300,258202150,19920,19920,19920,19920,0
20230718,174200,258202150,19920,19920,19920,19920,0
20230718,174100,258202150,19920,19920,19920,19920,0
20230718,174000,258202150,19920,19920,19920,19920,0
20230718,173900,258202150,19920,19920,19920,19920,0
20230718,173800,258202150,19920,19920,19920,19920,0
20230718,173700,258202150,19920,19920,19920,19920,0
20230718,173600,258202150,19920,19920,19920,19920,0
20230718,173500,258202150,19920,19920,19920,19920,0
20230718,173400,258202150,19920,19920,19920,19920,0
20230718,173300,258202150,19920,19920,19920,19920,0
20230718,173200,258202150,19920,19920,19920,19920,0
20230718,173100,258202150,19920,19920,19920,19920,0
20230718,173000,258202150,19920,19920,19920,19920,0
20230718,172900,258202150,19920,19920,19920,19920,0
20230718,172800,258202150,19920,19920,19920,19920,0
20230718,172700,258202150,19920,19920,19920,19920,0
20230718,172600,258202150,19920,19920,19920,19920,0
20230718,172500,258202150,19920,19920,19920,19920,0
20230718,172400,258202150,19920,19920,19920,19920,0
20230718,172300,258202150,19920,19920,19920,19920,0
20230718,172200,258202150,19920,19920,19920,19920,0
20230718,172100,258202150,19920,19920,19920,19920,0
20230718,172000,258202150,19920,19920,19920,19920,0
20230718,171900,258202150,19920,19920,19920,19920,0
20230718,171800,258202150,19920,19920,19920,19920,0
20230718,171700,258202150,19920,19920,19920,19920,0
20230718,171600,258202150,19920,19920,19920,19920,0
20230718,171500,258202150,19920,19920,19920,19920,646
20230718,171400,258202150,19920,19920,19920,19920,0
20230718,171300,258202150,19920,19920,19920,19920,0
20230718,171200,258202150,19920,19920,19920,19920,0
20230718,171100,258202150,19920,19920,19920,19920,0
20230718,171000,258202150,19920,19920,19920,19920,0
20230718,170900,258202150,19920,19920,19920,19920,0
20230718,170800,258202150,19920,19920,19920,19920,0
20230718,170700,258202150,19920,19920,19920,19920,0
20230718,170600,258202150,19920,19920,19920,19920,0
20230718,170500,258202150,19920,19920,19920,19920,0
20230718,170400,258202150,19920,19920,19920,19920,0
20230718,170300,258202150,19920,19920,19920,19920,0
20230718,170200,258202150,19920,19920,19920,19920,0
20230718,170100,258202150,19920,19920,19920,19920,0
20230718,170000,258202150,19920,19920,19920,19920,0
20230718,165900,258202150,19920,19920,19920,19920,0
20230718,165800,258202150,19920,19920,19920,19920,0
20230718,165700,258202150,19920,19920,19920,19920,0
20230718,165600,258202150,19920,19920,19920,19920,0
20230718,165500,258202150,19920,19920,19920,19920,0
20230718,165400,258202150,19920,19920,19920,19920,0
20230718,165300,258202150,19920,19920,19920,19920,0
20230718,165200,258202150,19920,19920,19920,19920,0
20230718,165100,258202150,19920,19920,19920,19920,0
20230718,165000,258202150,19920,19920,19920,19920,0
20230718,164900,258202150,19920,19920,19920,19920,0
20230718,164800,258202150,19920,19920,19920,19920,0
20230718,164700,258202150,19920,19920,19920,19920,0
20230718,164600,258202150,19920,19920,19920,19920,0
20230718,164500,258202150,19920,19920,19920,19920,646
20230718,164400,258202150,19920,19920,19920,19920,0
20230718,164300,258202150,19920,19920,19920,19920,0
20230718,164200,258202150,19920,19920,19920,19920,0
20230718,164100,258202150,19920,19920,19920,19920,0
20230718,164000,258202150,19920,19920,19920,19920,0
20230718,163900,258202150,19920,19920,19920,19920,0
20230718,163800,258202150,19920,19920,19920,19920,0
20230718,163700,258202150,19920,19920,19920,19920,0
20230718,163600,258202150,19920,19920,19920,19920,0
20230718,163500,258202150,19920,19920,19920,19920,0
20230718,163400,258202150,19920,19920,19920,19920,0
20230718,163300,258202150,19920,19920,19920,19920,0
20230718,163200,258202150,19920,19920,19920,19920,0
20230718,163100,258202150,19920,19920,19920,19920,0
20230718,163000,258202150,19920,19920,19920,19920,0
20230718,162900,258202150,19920,19920,19920,19920,0
20230718,162800,258202150,19920,19920,19920,19920,0
20230718,162700,258202150,19920,19920,19920,19920,0
20230718,162600,258202150,19920,19920,19920,19920,0
20230718,162500,258202150,19920,19920,19920,19920,0
20230718,162400,258202150,19920,19920,19920,19920,0
20230718,162300,258202150,19920,19920,19920,19920,0
20230718,162200,258202150,19920,19920,19920,19920,0
20230718,162100,258202150,19920,19920,19920,19920,0
20230718,162000,258202150,19920,19920,19920,19920,0
20230718,161900,258202150,19920,19920,19920,19920,0
20230718,161800,258202150,19920,19920,19920,19920,0
20230718,161700,258202150,19920,19920,19920,19920,0
20230718,161600,258202150,19920,19920,19920,19920,0
20230718,161500,258202150,19920,19920,19920,19920,646
20230718,161400,258202150,19920,19920,19920,19920,0
20230718,161300,258202150,19920,19920,19920,19920,0
20230718,161200,258202150,19920,19920,19920,19920,0
20230718,161100,258202150,19920,19920,19920,19920,0
20230718,161000,258202150,19920,19920,19920,19920,0
20230718,160900,258202150,19920,19920,19920,19920,0
20230718,160800,258202150,19920,19920,19920,19920,0
20230718,160700,258202150,19920,19920,19920,19920,0
20230718,160600,258202150,19920,19920,19920,19920,0
20230718,160500,258202150,19920,19920,19920,19920,0
20230718,160400,258202150,19920,19920,19920,19920,0
20230718,160300,258202150,19920,19920,19920,19920,0
20230718,160200,258202150,19920,19920,19920,19920,0
20230718,160100,258202150,19920,19920,19920,19920,0
20230718,160000,258202150,19920,19920,19920,19920,0
20230718,155900,258202150,19920,19920,19920,19920,0
20230718,155800,258202150,19920,19920,19920,19920,0
20230718,155700,258202150,19920,19920,19920,19920,0
20230718,155600,258202150,19920,19920,19920,19920,0
20230718,155500,258202150,19920,19920,19920,19920,0
20230718,155400,258202150,19920,19920,19920,19920,0
20230718,155300,258202150,19920,19920,19920,19920,0
20230718,155200,258202150,19920,19920,19920,19920,0
20230718,155100,258202150,19920,19920,19920,19920,0
20230718,155000,258202150,19920,19920,19920,19920,0
20230718,154900,258202150,19920,19920,19920,19920,0
20230718,154800,258202150,19920,19920,19920,19920,0
20230718,154700,258202150,19920,19920,19920,19920,0
20230718,154600,258202150,19920,19920,19920,19920,0
20230718,154500,258202150,19920,19920,19920,19920,646
20230718,154400,258202150,19920,19920,19920,19920,0
20230718,154300,258202150,19920,19920,19920,19920,0
20230718,154200,258202150,19920,19920,19920,19920,0
20230718,154100,258202150,19920,19920,19920,19920,0
20230718,154000,258202150,19920,19920,19920,19920,0
20230718,153900,258202150,19920,19920,19920,19920,0
20230718,153800,258202150,19920,19920,19920,19920,0
20230718,153700,258202150,19920,19920,19920,19920,0
20230718,153600,258202150,19920,19920,19920,19920,0
20230718,153500,258202150,19920,19920,19920,19920,0
20230718,153400,258202150,19920,19920,19920,19920,0
20230718,153300,258202150,19920,19920,19920,19920,0
20230718,153200,258202150,19920,19920,19920,19920,0
20230718,153100,258202150,19920,19920,19920,19920,0
20230718,153000,258202150,19920,19920,19920,19920,646
20230718,152900,245333830,19780,19780,19780,19780,0
20230718,152800,245333830,19780,19780,19780,19780,0
20230718,152700,245333830,19780,19780,19780,19780,0
20230718,152600,245333830,19780,19780,19780,19780,0
20230718,152500,245333830,19780,19780,19780,19780,0
20230718,152400,245333830,19780,19780,19780,19780,0
20230718,152300,245333830,19780,19780,19780,19780,0
20230718,152200,245333830,19780,19780,19780,19780,0
20230718,152100,245333830,19780,19780,19780,19780,0
20230718,152000,245333830,19780,19780,19780,19780,0
20230718,151900,245333830,19780,19780,19780,19780,23
20230718,151800,244878890,19780,19780,19780,19780,0
20230718,151700,244878890,19780,19780,19780,19780,3
20230718,151600,244819550,19780,19780,19780,19770,37
20230718,151500,244087900,19780,19780,19780,19780,2
20230718,151400,244048340,19780,19780,19780,19780,3
20230718,151300,243989000,19780,19860,19860,19780,2
20230718,151200,243949360,19860,19780,19860,19760,47
20230718,151100,243018660,19770,19760,19770,19760,65
20230718,151000,241733660,19760,19760,19760,19760,27
20230718,150900,241200140,19760,19760,19760,19760,23
20230718,150800,240745660,19770,19760,19770,19760,7
20230718,150700,240607320,19760,19760,19760,19760,3
20230718,150600,240548040,19760,19770,19770,19760,17
20230718,150500,240211960,19770,19770,19770,19770,3
20230718,150400,240152650,19770,19770,19770,19770,3
20230718,150300,240093340,19770,19770,19770,19770,2
20230718,150200,240053800,19770,19770,19770,19770,3
20230718,150100,239994490,19770,19770,19770,19770,2
20230718,150000,239954950,19770,19770,19770,19770,3
20230718,145900,239895640,19770,19770,19770,19770,2
20230718,145800,239856100,19770,19770,19800,19770,13
20230718,145700,239598790,19770,19770,19800,19770,4
20230718,145600,239519680,19770,19770,19770,19770,2
20230718,145500,239480140,19770,19770,19770,19770,3
20230718,145400,239420830,19800,19760,19800,19760,60
20230718,145300,238233310,19760,19760,19760,19760,3
20230718,145200,238174030,19760,19760,19760,19760,2
20230718,145100,238134510,19760,19760,19760,19760,3
20230718,145000,238075230,19760,19760,19760,19760,13
20230718,144900,237818350,19760,19760,19760,19760,2
20230718,144800,237778830,19760,19760,19760,19760,3
20230718,144700,237719550,19760,19760,19760,19760,2
20230718,144600,237680030,19760,19760,19760,19760,3
20230718,144500,237620750,19760,19760,19760,19760,3
20230718,144400,237561470,19760,19760,19760,19760,2
20230718,144300,237521950,19760,19760,19760,19760,3
20230718,144200,237462670,19760,19760,19760,19760,2
20230718,144100,237423150,19760,19760,19760,19760,3
20230718,144000,237363870,19760,19760,19760,19760,2
20230718,143900,237324350,19760,19760,19760,19760,3
20230718,143800,237265070,19760,19770,19830,19760,98
20230718,143700,235325150,19780,19760,19790,19760,263
20230718,143600,230128220,19760,19760,19760,19760,3
20230718,143500,230068940,19760,19760,19760,19760,2
20230718,143400,230029420,19770,19770,19770,19770,3
20230718,143300,229970110,19770,19760,19770,19760,2
20230718,143200,229930580,19760,19770,19790,19750,72
20230718,143100,228506030,19750,19760,19760,19750,14
20230718,143000,228229400,19760,19760,19760,19760,2
20230718,142900,228189880,19760,19760,19760,19760,3
20230718,142800,228130600,19760,19760,19760,19760,2
20230718,142700,228091080,19760,19760,19760,19760,3
20230718,142600,228031800,19760,19760,19760,19760,14
20230718,142500,227755160,19760,19760,19760,19760,2
20230718,142400,227715640,19760,19760,19760,19760,3
20230718,142300,227656360,19760,19760,19760,19760,2
20230718,142200,227616840,19760,19760,19760,19760,3
20230718,142100,227557560,19760,19760,19760,19760,2
20230718,142000,227518040,19760,19760,19760,19760,3
20230718,141900,227458760,19760,19760,19760,19760,3
20230718,141800,227399480,19760,19760,19760,19760,2
20230718,141700,227359960,19760,19760,19760,19760,3
20230718,141600,227300680,19760,19760,19760,19760,7
20230718,141500,227162360,19760,19780,19780,19760,3
20230718,141400,227103060,19790,19790,19790,19790,2
20230718,141300,227063480,19780,19790,20000,19770,153
20230718,141200,224016530,19750,19750,19750,19750,3
20230718,141100,223957280,19750,19750,19750,19750,2
20230718,141000,223917780,19750,19750,19800,19750,4
20230718,140900,223838730,19760,19760,19760,19760,2
20230718,140800,223799210,19750,19750,19750,19750,4
20230718,140700,223720210,19750,19750,19750,19750,3
20230718,140600,223660960,19750,19760,19760,19750,2
20230718,140500,223621450,19760,19750,19760,19750,3
20230718,140400,223562190,19750,19800,19800,19750,33
20230718,140300,222908840,19800,19800,19800,19800,3
20230718,140200,222849440,19800,19800,19800,19800,2
20230718,140100,222809840,19800,19800,19800,19800,1
20230718,140000,222790040,19800,19800,19800,19800,0
20230718,135900,222790040,19800,19800,19800,19800,0
20230718,135800,222790040,19800,19800,19800,19800,0
20230718,135700,222790040,19800,19800,19800,19800,0
20230718,135600,222790040,19800,19800,19800,19800,0
20230718,135500,222790040,19800,19790,19800,19790,62
20230718,135400,221562590,19750,19750,19750,19750,0
20230718,135300,221562590,19750,19750,19750,19750,10
20230718,135200,221365090,19750,19750,19750,19750,0
20230718,135100,221365090,19750,19750,19750,19750,0
20230718,135000,221365090,19750,19750,19750,19750,10
20230718,134900,221167590,19750,19750,19750,19750,12
20230718,134800,220930590,19720,19720,19720,19720,0
20230718,134700,220930590,19720,19720,19720,19720,0
20230718,134600,220930590,19720,19820,19820,19720,829
20230718,134500,204528870,19820,19830,19830,19820,10
20230718,134400,204330660,19820,19820,19820,19820,0
20230718,134300,204330660,19820,19820,19820,19820,10
20230718,134200,204132460,19820,19830,19830,19820,11
20230718,134100,203914420,19870,19870,19870,19870,0
20230718,134000,203914420,19870,19870,19870,19870,130
20230718,133900,201331320,19870,19870,19870,19870,10
20230718,133800,201132620,19870,19870,19870,19870,0
20230718,133700,201132620,19870,19870,19870,19870,0
20230718,133600,201132620,19870,19870,19870,19870,11
20230718,133500,200914050,19900,19900,19900,19900,0
20230718,133400,200914050,19900,19900,19900,19900,21
20230718,133300,200496150,19900,19910,19910,19900,705
20230718,133200,186466640,19900,19910,19910,19900,10
20230718,133100,186267630,19910,19910,19910,19910,2
20230718,133000,186227810,19910,19910,19910,19910,0
20230718,132900,186227810,19910,19910,19910,19910,0
20230718,132800,186227810,19910,19910,19910,19910,0
20230718,132700,186227810,19910,19910,19910,19910,0
20230718,132600,186227810,19910,19910,19910,19910,0
20230718,132500,186227810,19910,19910,19910,19910,0
20230718,132400,186227810,19910,19910,19910,19910,0
20230718,132300,186227810,19910,19910,19910,19910,0
20230718,132200,186227810,19910,19910,19910,19910,0
20230718,132100,186227810,19910,19910,19910,19910,0
20230718,132000,186227810,19910,19910,19910,19910,0
20230718,131900,186227810,19910,19890,19910,19890,52
20230718,131800,185192960,19900,19900,19900,19900,0
20230718,131700,185192960,19900,19900,19900,19900,0
20230718,131600,185192960,19900,19900,19900,19900,0
20230718,131500,185192960,19900,19900,19900,19900,0
20230718,131400,185192960,19900,19900,19900,19900,0
20230718,131300,185192960,19900,19900,19900,19900,0
20230718,131200,185192960,19900,19900,19900,19900,0
20230718,131100,185192960,19900,19900,19900,19900,1
20230718,131000,185173060,19880,19880,19880,19880,0
20230718,130900,185173060,19880,19880,19880,19880,0
20230718,130800,185173060,19880,19880,19880,19880,0
20230718,130700,185173060,19880,19880,19880,19880,1
20230718,130600,185153180,19870,19860,19870,19860,59
20230718,130500,183981160,19820,19820,19820,19820,0
20230718,130400,183981160,19820,19820,19820,19820,0
20230718,130300,183981160,19820,19820,19820,19820,11
20230718,130200,183763140,19900,19900,19900,19900,0
20230718,130100,183763140,19900,19900,19900,19900,1
20230718,130000,183743240,19820,19820,19820,19820,0
20230718,125900,183743240,19820,19860,19860,19820,34
20230718,125800,183068400,19860,19860,19860,19860,31
20230718,125700,182452740,19860,19860,19860,19860,0
20230718,125600,182452740,19860,19860,19860,19860,0
20230718,125500,182452740,19860,19860,19860,19860,0
20230718,125400,182452740,19860,19860,19860,19860,8
20230718,125300,182293860,19850,19850,19850,19850,0
20230718,125200,182293860,19850,19850,19850,19850,0
20230718,125100,182293860,19850,19850,19850,19850,20
20230718,125000,181896860,19830,19830,19840,19830,19
20230718,124900,181520060,19820,19820,19820,19820,0
20230718,124800,181520060,19820,19820,19820,19820,0
20230718,124700,181520060,19820,19820,19820,19820,16
20230718,124600,181202940,19810,19810,19810,19810,4
20230718,124500,181123700,19810,19810,19810,19810,0
20230718,124400,181123700,19810,19810,19810,19810,11
20230718,124300,180905790,19800,19800,19800,19800,0
20230718,124200,180905790,19800,19810,19810,19800,400
20230718,124100,172985320,19810,19810,19810,19810,10
20230718,124000,172787220,19810,19810,19810,19810,0
20230718,123900,172787220,19810,19810,19810,19810,10
20230718,123800,172589120,19810,19810,19810,19810,0
20230718,123700,172589120,19810,19810,19810,19810,0
20230718,123600,172589120,19810,19810,19810,19810,12
20230718,123500,172351400,19810,19840,19840,19810,55
20230718,123400,171261790,19810,19810,19810,19810,0
20230718,123300,171261790,19810,19810,19810,19810,10
20230718,123200,171063690,19850,19850,19850,19850,3
20230718,123100,171004140,19850,19850,19850,19850,0
20230718,123000,171004140,19850,19850,19850,19850,0
20230718,122900,171004140,19850,19850,19850,19850,2
20230718,122800,170964440,19840,19840,19840,19840,15
20230718,122700,170666840,19830,19830,19830,19820,148
20230718,122600,167732940,19830,19830,19830,19830,0
20230718,122500,167732940,19830,19830,19830,19830,3
20230718,122400,167673450,19830,19830,19830,19830,12
20230718,122300,167435490,19830,19830,19830,19830,0
20230718,122200,167435490,19830,19840,19840,19830,52
20230718,122100,166403940,19840,19840,19840,19840,2
20230718,122000,166364260,19840,19850,19850,19840,50
20230718,121900,165371780,19850,19850,19850,19850,10
20230718,121800,165173280,19890,19890,19890,19890,0
20230718,121700,165173280,19890,19890,19890,19890,0
20230718,121600,165173280,19890,19900,19900,19890,3
20230718,121500,165113600,19910,19910,19910,19910,0
20230718,121400,165113600,19910,19840,19910,19840,6
20230718,121300,164994490,19840,19840,19840,19840,0
20230718,121200,164994490,19840,19840,19840,19840,0
20230718,121100,164994490,19840,19840,19840,19840,50
20230718,121000,164002490,19840,19840,19840,19840,11
20230718,120900,163784250,19940,19940,19940,19940,0
20230718,120800,163784250,19940,19940,19940,19940,0
20230718,120700,163784250,19940,19940,19940,19940,2
20230718,120600,163744370,19950,19950,19950,19950,7
20230718,120500,163604720,19990,19990,19990,19990,0
20230718,120400,163604720,19990,19990,19990,19990,0
20230718,120300,163604720,19990,19990,19990,19990,0
20230718,120200,163604720,19990,19990,19990,19990,0
20230718,120100,163604720,19990,19990,19990,19990,0
20230718,120000,163604720,19990,19990,19990,19990,0
20230718,115900,163604720,19990,19990,19990,19990,1
20230718,115800,163584730,19990,19990,19990,19990,50
20230718,115700,162585230,19980,19990,19990,19980,69
20230718,115600,161206420,19990,19990,19990,19990,0
20230718,115500,161206420,19990,19990,19990,19990,0
20230718,115400,161206420,19990,20000,20000,19990,24
20230718,115300,160726450,20000,20000,20000,20000,4
20230718,115200,160646450,20000,20000,20000,20000,58
20230718,115100,159486450,20000,19940,20000,19940,178
20230718,115000,155928990,19970,19950,19970,19940,185
20230718,114900,152238970,19950,19950,19950,19950,69
20230718,114800,150862420,19950,19950,19950,19950,0
20230718,114700,150862420,19950,19950,19950,19950,0
20230718,114600,150862420,19950,19950,19950,19950,0
20230718,114500,150862420,19950,19950,19950,19950,10
20230718,114400,150662920,20000,20000,20000,20000,0
20230718,114300,150662920,20000,20000,20000,20000,0
20230718,114200,150662920,20000,20000,20000,20000,0
20230718,114100,150662920,20000,19960,20000,19960,25
20230718,114000,150163630,19950,19950,19950,19950,2
20230718,113900,150123730,19950,19950,19950,19950,3
20230718,113800,150063880,19950,19950,19950,19950,0
20230718,113700,150063880,19950,19950,19950,19950,12
20230718,113600,149824480,19950,19950,19950,19950,33
20230718,113500,149166130,19950,19950,19950,19950,0
20230718,113400,149166130,19950,19950,19950,19950,42
20230718,113300,148328230,19950,19950,19950,19950,62
20230718,113200,147091330,19950,19950,19950,19950,3
20230718,113100,147031480,19950,19950,19950,19950,0
20230718,113000,147031480,19950,19950,19950,19950,10
20230718,112900,146831980,20000,20000,20000,20000,0
20230718,112800,146831980,20000,20000,20000,20000,0
20230718,112700,146831980,20000,20000,20000,20000,0
20230718,112600,146831980,20000,20000,20000,20000,0
20230718,112500,146831980,20000,20000,20000,20000,0
20230718,112400,146831980,20000,20000,20000,20000,65
20230718,112300,145531980,19960,19970,19970,19960,100
20230718,112200,143535480,19980,19850,19980,19850,159
20230718,112100,140365090,19840,19840,19840,19840,15
20230718,112000,140067490,19830,19830,19830,19830,0
20230718,111900,140067490,19830,19830,19830,19830,0
20230718,111800,140067490,19830,19830,19830,19830,0
20230718,111700,140067490,19830,19830,19840,19830,76
20230718,111600,138559980,19820,19820,19820,19820,12
20230718,111500,138322140,19830,19830,19830,19830,2
20230718,111400,138282480,19820,19820,19820,19820,1
20230718,111300,138262660,19820,19820,19820,19820,1
20230718,111200,138242840,19830,19830,19830,19830,40
20230718,111100,137449640,19830,19830,19830,19830,2
20230718,111000,137409980,19830,19830,19830,19830,0
20230718,110900,137409980,19830,19830,19830,19830,62
20230718,110800,136180520,19840,19840,19840,19840,2
20230718,110700,136140840,19840,19840,19840,19840,24
20230718,110600,135664680,19840,19840,19840,19840,0
20230718,110500,135664680,19840,19840,19840,19840,0
20230718,110400,135664680,19840,19840,19840,19840,50
20230718,110300,134672680,19820,19820,19820,19820,0
20230718,110200,134672680,19820,19820,19820,19820,0
20230718,110100,134672680,19820,19820,19820,19820,4
20230718,110000,134593400,19810,19810,19810,19810,0
20230718,105900,134593400,19810,19810,19810,19810,0
20230718,105800,134593400,19810,19810,19810,19810,0
20230718,105700,134593400,19810,19810,19810,19810,0
20230718,105600,134593400,19810,19810,19810,19810,0
20230718,105500,134593400,19810,19810,19810,19810,31
20230718,105400,133979290,19830,19830,19830,19830,0
20230718,105300,133979290,19830,19830,19830,19830,100
20230718,105200,131996290,19800,19800,19800,19800,0
20230718,105100,131996290,19800,19830,19830,19800,12
20230718,105000,131758660,19840,19840,19840,19840,0
20230718,104900,131758660,19840,19840,19840,19840,0
20230718,104800,131758660,19840,19840,19840,19840,1
20230718,104700,131738820,19830,19830,19830,19830,10
20230718,104600,131540520,19830,19830,19830,19830,4
20230718,104500,131461200,19830,19830,19830,19830,50
20230718,104400,130469700,19880,19880,19880,19880,0
20230718,104300,130469700,19880,19880,19880,19880,0
20230718,104200,130469700,19880,19880,19880,19880,0
20230718,104100,130469700,19880,19880,19880,19880,0
20230718,104000,130469700,19880,19880,19880,19880,0
20230718,103900,130469700,19880,19900,19900,19880,53
20230718,103800,129415200,19920,19920,19920,19920,0
20230718,103700,129415200,19920,19920,19920,19920,1
20230718,103600,129395280,19830,19830,19830,19830,0
20230718,103500,129395280,19830,19830,19830,19830,0
20230718,103400,129395280,19830,19830,20150,19830,245
20230718,103300,124509550,19800,19800,19800,19800,90
20230718,103200,122727550,19830,19840,19840,19830,19
20230718,103100,122350610,19840,19840,19840,19840,4
20230718,103000,122271250,19850,19850,19850,19850,0
20230718,102900,122271250,19850,19850,19850,19850,50
20230718,102800,121278750,19850,19850,19850,19850,100
20230718,102700,119293750,19920,19920,19920,19920,0
20230718,102600,119293750,19920,19920,19920,19920,0
20230718,102500,119293750,19920,19830,19920,19830,5
20230718,102400,119194420,19820,19780,19820,19780,142
20230718,102300,116382630,19770,19770,19770,19770,21
20230718,102200,115967460,19760,19750,19760,19750,379
20230718,102100,108481420,19710,19720,19720,19710,638
20230718,102000,95900640,19730,19730,19730,19730,2
20230718,101900,95861180,19720,19730,19730,19720,27
20230718,101800,95328610,19730,19730,19730,19730,0
20230718,101700,95328610,19730,19730,19730,19730,15
20230718,101600,95032660,19730,19790,19790,19730,25
20230718,101500,94538630,19790,19790,19790,19790,0
20230718,101400,94538630,19790,19790,19790,19790,40
20230718,101300,93747030,19790,19790,19790,19790,0
20230718,101200,93747030,19790,19740,19790,19740,67
20230718,101100,92422840,19720,19720,19720,19720,2
20230718,101000,92383400,19710,19730,19730,19710,11
20230718,100900,92166510,19730,19730,19730,19730,2
20230718,100800,92127050,19740,19740,19740,19740,0
20230718,100700,92127050,19740,19740,19740,19740,0
20230718,100600,92127050,19740,19740,19740,19740,72
20230718,100500,90705770,19740,19740,19740,19740,0
20230718,100400,90705770,19740,19740,19740,19740,14
20230718,100300,90429410,19740,19750,19750,19740,102
20230718,100200,88415910,19740,19740,19740,19740,3
20230718,100100,88356690,19740,19740,19740,19740,0
20230718,100000,88356690,19740,19740,19740,19740,0
20230718,095900,88356690,19740,19740,19740,19740,133
20230718,095800,85731270,19650,19650,19650,19650,28
20230718,095700,85181070,19650,19680,19760,19650,18
20230718,095600,84826810,19690,19710,19710,19690,604
20230718,095500,72926630,19720,19740,19740,19720,292
20230718,095400,67163710,19750,19760,19760,19740,13
20230718,095300,66907050,19790,19750,19790,19740,105
20230718,095200,64833500,19750,19750,19750,19750,38
20230718,095100,64083000,19750,19760,19800,19750,13
20230718,095000,63826120,19760,19760,19760,19760,0
20230718,094900,63826120,19760,19760,19760,19760,12
20230718,094800,63589000,19810,19810,19810,19810,0
20230718,094700,63589000,19810,19750,19810,19750,14
20230718,094600,63312320,19750,19770,19810,19750,539
20230718,094500,52660740,19770,19770,19770,19770,37
20230718,094400,51929250,19770,19770,19770,19770,0
20230718,094300,51929250,19770,19770,19770,19770,0
20230718,094200,51929250,19770,19770,19770,19760,14
20230718,094100,51652510,19770,19770,19770,19770,10
20230718,094000,51454810,19840,19810,19840,19770,683
20230718,093900,37929740,19820,19820,19820,19820,5
20230718,093800,37830640,19810,19830,19830,19810,55
20230718,093700,36741070,19830,19830,19830,19830,0
20230718,093600,36741070,19830,19830,19830,19830,198
20230718,093500,32814730,19830,19830,19830,19830,30
20230718,093400,32219830,19840,19840,19840,19840,5
20230718,093300,32120630,19910,19910,19910,19910,2
20230718,093200,32080810,19830,19830,19830,19830,30
20230718,093100,31485910,19850,19850,19850,19850,38
20230718,093000,30731610,19840,19840,19840,19840,1
20230718,092900,30711770,19830,19830,19830,19830,0
20230718,092800,30711770,19830,19820,19830,19810,185
20230718,092700,27044530,19830,19880,19880,19830,812
20230718,092600,10929590,19880,19880,19880,19880,10
20230718,092500,10730790,19920,19880,19920,19880,22
20230718,092400,10293030,19920,19920,19920,19920,1
20230718,092300,10273110,19920,19920,19920,19920,0
20230718,092200,10273110,19920,19920,19920,19920,5
20230718,092100,10173510,19870,19870,19870,19870,0
20230718,092000,10173510,19870,19870,19870,19870,0
20230718,091900,10173510,19870,19870,19870,19870,0
20230718,091800,10173510,19870,19900,19900,19870,199
20230718,091700,6213770,19850,19850,19850,19850,0
20230718,091600,6213770,19850,19850,19850,19850,0
20230718,091500,6213770,19850,19850,19850,19850,0
20230718,091400,6213770,19850,19850,19850,19850,0
20230718,091300,6213770,19850,19850,19850,19850,0
20230718,091200,6213770,19850,19880,19880,19850,72
20230718,091100,4783190,19870,19870,19870,19870,0
20230718,091000,4783190,19870,19870,19870,19870,0
20230718,090900,4783190,19870,19870,19870,19870,0
20230718,090800,4783190,19870,20150,20200,19870,51
20230718,090700,3767390,20250,20250,20250,20250,0
20230718,090600,3767390,20250,20250,20250,20250,1
20230718,090500,3747140,19990,19990,19990,19990,0
20230718,090400,3747140,19990,19990,19990,19990,0
20230718,090300,3747140,19990,19990,19990,19990,0
20230718,090200,3747140,19990,19990,19990,19990,0
20230718,090100,3747140,19990,19990,19990,19990,127
20230718,090000,1208410,19810,19810,19810,19810,61