KissMeData/264450/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,203500,177349890,13870,13870,13870,13870,208
20230718,203400,177349890,13870,13870,13870,13870,0
20230718,203300,177349890,13870,13870,13870,13870,0
20230718,203200,177349890,13870,13870,13870,13870,0
20230718,203100,177349890,13870,13870,13870,13870,0
20230718,203000,177349890,13870,13870,13870,13870,0
20230718,202900,177349890,13870,13870,13870,13870,0
20230718,202800,177349890,13870,13870,13870,13870,0
20230718,202700,177349890,13870,13870,13870,13870,0
20230718,202600,177349890,13870,13870,13870,13870,0
20230718,202500,177349890,13870,13870,13870,13870,0
20230718,202400,177349890,13870,13870,13870,13870,0
20230718,202300,177349890,13870,13870,13870,13870,0
20230718,202200,177349890,13870,13870,13870,13870,0
20230718,202100,177349890,13870,13870,13870,13870,0
20230718,202000,177349890,13870,13870,13870,13870,0
20230718,201900,177349890,13870,13870,13870,13870,0
20230718,201800,177349890,13870,13870,13870,13870,0
20230718,201700,177349890,13870,13870,13870,13870,0
20230718,201600,177349890,13870,13870,13870,13870,0
20230718,201500,177349890,13870,13870,13870,13870,0
20230718,201400,177349890,13870,13870,13870,13870,0
20230718,201300,177349890,13870,13870,13870,13870,0
20230718,201200,177349890,13870,13870,13870,13870,0
20230718,201100,177349890,13870,13870,13870,13870,0
20230718,201000,177349890,13870,13870,13870,13870,0
20230718,200900,177349890,13870,13870,13870,13870,0
20230718,200800,177349890,13870,13870,13870,13870,0
20230718,200700,177349890,13870,13870,13870,13870,0
20230718,200600,177349890,13870,13870,13870,13870,0
20230718,200500,177349890,13870,13870,13870,13870,208
20230718,200400,177349890,13870,13870,13870,13870,0
20230718,200300,177349890,13870,13870,13870,13870,0
20230718,200200,177349890,13870,13870,13870,13870,0
20230718,200100,177349890,13870,13870,13870,13870,0
20230718,200000,177349890,13870,13870,13870,13870,0
20230718,195900,177349890,13870,13870,13870,13870,0
20230718,195800,177349890,13870,13870,13870,13870,0
20230718,195700,177349890,13870,13870,13870,13870,0
20230718,195600,177349890,13870,13870,13870,13870,0
20230718,195500,177349890,13870,13870,13870,13870,0
20230718,195400,177349890,13870,13870,13870,13870,0
20230718,195300,177349890,13870,13870,13870,13870,0
20230718,195200,177349890,13870,13870,13870,13870,0
20230718,195100,177349890,13870,13870,13870,13870,0
20230718,195000,177349890,13870,13870,13870,13870,0
20230718,194900,177349890,13870,13870,13870,13870,0
20230718,194800,177349890,13870,13870,13870,13870,0
20230718,194700,177349890,13870,13870,13870,13870,0
20230718,194600,177349890,13870,13870,13870,13870,0
20230718,194500,177349890,13870,13870,13870,13870,0
20230718,194400,177349890,13870,13870,13870,13870,0
20230718,194300,177349890,13870,13870,13870,13870,0
20230718,194200,177349890,13870,13870,13870,13870,0
20230718,194100,177349890,13870,13870,13870,13870,0
20230718,194000,177349890,13870,13870,13870,13870,0
20230718,193900,177349890,13870,13870,13870,13870,0
20230718,193800,177349890,13870,13870,13870,13870,0
20230718,193700,177349890,13870,13870,13870,13870,0
20230718,193600,177349890,13870,13870,13870,13870,0
20230718,193500,177349890,13870,13870,13870,13870,208
20230718,193400,177349890,13870,13870,13870,13870,0
20230718,193300,177349890,13870,13870,13870,13870,0
20230718,193200,177349890,13870,13870,13870,13870,0
20230718,193100,177349890,13870,13870,13870,13870,0
20230718,193000,177349890,13870,13870,13870,13870,0
20230718,192900,177349890,13870,13870,13870,13870,0
20230718,192800,177349890,13870,13870,13870,13870,0
20230718,192700,177349890,13870,13870,13870,13870,0
20230718,192600,177349890,13870,13870,13870,13870,0
20230718,192500,177349890,13870,13870,13870,13870,0
20230718,192400,177349890,13870,13870,13870,13870,0
20230718,192300,177349890,13870,13870,13870,13870,0
20230718,192200,177349890,13870,13870,13870,13870,0
20230718,192100,177349890,13870,13870,13870,13870,0
20230718,192000,177349890,13870,13870,13870,13870,0
20230718,191900,177349890,13870,13870,13870,13870,0
20230718,191800,177349890,13870,13870,13870,13870,0
20230718,191700,177349890,13870,13870,13870,13870,0
20230718,191600,177349890,13870,13870,13870,13870,0
20230718,191500,177349890,13870,13870,13870,13870,0
20230718,191400,177349890,13870,13870,13870,13870,0
20230718,191300,177349890,13870,13870,13870,13870,0
20230718,191200,177349890,13870,13870,13870,13870,0
20230718,191100,177349890,13870,13870,13870,13870,0
20230718,191000,177349890,13870,13870,13870,13870,0
20230718,190900,177349890,13870,13870,13870,13870,0
20230718,190800,177349890,13870,13870,13870,13870,0
20230718,190700,177349890,13870,13870,13870,13870,0
20230718,190600,177349890,13870,13870,13870,13870,0
20230718,190500,177349890,13870,13870,13870,13870,208
20230718,190400,177349890,13870,13870,13870,13870,0
20230718,190300,177349890,13870,13870,13870,13870,0
20230718,190200,177349890,13870,13870,13870,13870,0
20230718,190100,177349890,13870,13870,13870,13870,0
20230718,190000,177349890,13870,13870,13870,13870,0
20230718,185900,177349890,13870,13870,13870,13870,0
20230718,185800,177349890,13870,13870,13870,13870,0
20230718,185700,177349890,13870,13870,13870,13870,0
20230718,185600,177349890,13870,13870,13870,13870,0
20230718,185500,177349890,13870,13870,13870,13870,0
20230718,185400,177349890,13870,13870,13870,13870,0
20230718,185300,177349890,13870,13870,13870,13870,0
20230718,185200,177349890,13870,13870,13870,13870,0
20230718,185100,177349890,13870,13870,13870,13870,0
20230718,185000,177349890,13870,13870,13870,13870,0
20230718,184900,177349890,13870,13870,13870,13870,0
20230718,184800,177349890,13870,13870,13870,13870,0
20230718,184700,177349890,13870,13870,13870,13870,0
20230718,184600,177349890,13870,13870,13870,13870,0
20230718,184500,177349890,13870,13870,13870,13870,0
20230718,184400,177349890,13870,13870,13870,13870,0
20230718,184300,177349890,13870,13870,13870,13870,0
20230718,184200,177349890,13870,13870,13870,13870,0
20230718,184100,177349890,13870,13870,13870,13870,0
20230718,184000,177349890,13870,13870,13870,13870,0
20230718,183900,177349890,13870,13870,13870,13870,0
20230718,183800,177349890,13870,13870,13870,13870,0
20230718,183700,177349890,13870,13870,13870,13870,0
20230718,183600,177349890,13870,13870,13870,13870,0
20230718,183500,177349890,13870,13870,13870,13870,208
20230718,183400,177349890,13870,13870,13870,13870,0
20230718,183300,177349890,13870,13870,13870,13870,0
20230718,183200,177349890,13870,13870,13870,13870,0
20230718,183100,177349890,13870,13870,13870,13870,0
20230718,183000,177349890,13870,13870,13870,13870,0
20230718,182900,177349890,13870,13870,13870,13870,0
20230718,182800,177349890,13870,13870,13870,13870,0
20230718,182700,177349890,13870,13870,13870,13870,0
20230718,182600,177349890,13870,13870,13870,13870,0
20230718,182500,177349890,13870,13870,13870,13870,0
20230718,182400,177349890,13870,13870,13870,13870,0
20230718,182300,177349890,13870,13870,13870,13870,0
20230718,182200,177349890,13870,13870,13870,13870,0
20230718,182100,177349890,13870,13870,13870,13870,0
20230718,182000,177349890,13870,13870,13870,13870,0
20230718,181900,177349890,13870,13870,13870,13870,0
20230718,181800,177349890,13870,13870,13870,13870,0
20230718,181700,177349890,13870,13870,13870,13870,0
20230718,181600,177349890,13870,13870,13870,13870,0
20230718,181500,177349890,13870,13870,13870,13870,0
20230718,181400,177349890,13870,13870,13870,13870,0
20230718,181300,177349890,13870,13870,13870,13870,0
20230718,181200,177349890,13870,13870,13870,13870,0
20230718,181100,177349890,13870,13870,13870,13870,0
20230718,181000,177349890,13870,13870,13870,13870,0
20230718,180900,177349890,13870,13870,13870,13870,0
20230718,180800,177349890,13870,13870,13870,13870,0
20230718,180700,177349890,13870,13870,13870,13870,0
20230718,180600,177349890,13870,13870,13870,13870,0
20230718,180500,177349890,13870,13870,13870,13870,208
20230718,180400,177349890,13870,13870,13870,13870,0
20230718,180300,177349890,13870,13870,13870,13870,0
20230718,180200,177349890,13870,13870,13870,13870,0
20230718,180100,177349890,13870,13870,13870,13870,0
20230718,180000,177349890,13870,13870,13870,13870,0
20230718,175900,177349890,13870,13870,13870,13870,0
20230718,175800,177349890,13870,13870,13870,13870,0
20230718,175700,177349890,13870,13870,13870,13870,0
20230718,175600,177349890,13870,13870,13870,13870,0
20230718,175500,177349890,13870,13870,13870,13870,0
20230718,175400,177349890,13870,13870,13870,13870,0
20230718,175300,177349890,13870,13870,13870,13870,0
20230718,175200,177349890,13870,13870,13870,13870,0
20230718,175100,177349890,13870,13870,13870,13870,0
20230718,175000,177349890,13870,13870,13870,13870,0
20230718,174900,177349890,13870,13870,13870,13870,0
20230718,174800,177349890,13870,13870,13870,13870,0
20230718,174700,177349890,13870,13870,13870,13870,0
20230718,174600,177349890,13870,13870,13870,13870,0
20230718,174500,177349890,13870,13870,13870,13870,0
20230718,174400,177349890,13870,13870,13870,13870,0
20230718,174300,177349890,13870,13870,13870,13870,0
20230718,174200,177349890,13870,13870,13870,13870,0
20230718,174100,177349890,13870,13870,13870,13870,0
20230718,174000,177349890,13870,13870,13870,13870,0
20230718,173900,177349890,13870,13870,13870,13870,0
20230718,173800,177349890,13870,13870,13870,13870,0
20230718,173700,177349890,13870,13870,13870,13870,0
20230718,173600,177349890,13870,13870,13870,13870,0
20230718,173500,177349890,13870,13870,13870,13870,208
20230718,173400,177349890,13870,13870,13870,13870,0
20230718,173300,177349890,13870,13870,13870,13870,0
20230718,173200,177349890,13870,13870,13870,13870,0
20230718,173100,177349890,13870,13870,13870,13870,0
20230718,173000,177349890,13870,13870,13870,13870,0
20230718,172900,177349890,13870,13870,13870,13870,0
20230718,172800,177349890,13870,13870,13870,13870,0
20230718,172700,177349890,13870,13870,13870,13870,0
20230718,172600,177349890,13870,13870,13870,13870,0
20230718,172500,177349890,13870,13870,13870,13870,0
20230718,172400,177349890,13870,13870,13870,13870,0
20230718,172300,177349890,13870,13870,13870,13870,0
20230718,172200,177349890,13870,13870,13870,13870,0
20230718,172100,177349890,13870,13870,13870,13870,0
20230718,172000,177349890,13870,13870,13870,13870,0
20230718,171900,177349890,13870,13870,13870,13870,0
20230718,171800,177349890,13870,13870,13870,13870,0
20230718,171700,177349890,13870,13870,13870,13870,0
20230718,171600,177349890,13870,13870,13870,13870,0
20230718,171500,177349890,13870,13870,13870,13870,0
20230718,171400,177349890,13870,13870,13870,13870,0
20230718,171300,177349890,13870,13870,13870,13870,0
20230718,171200,177349890,13870,13870,13870,13870,0
20230718,171100,177349890,13870,13870,13870,13870,0
20230718,171000,177349890,13870,13870,13870,13870,0
20230718,170900,177349890,13870,13870,13870,13870,0
20230718,170800,177349890,13870,13870,13870,13870,0
20230718,170700,177349890,13870,13870,13870,13870,0
20230718,170600,177349890,13870,13870,13870,13870,0
20230718,170500,177349890,13870,13870,13870,13870,208
20230718,170400,177349890,13870,13870,13870,13870,0
20230718,170300,177349890,13870,13870,13870,13870,0
20230718,170200,177349890,13870,13870,13870,13870,0
20230718,170100,177349890,13870,13870,13870,13870,0
20230718,170000,177349890,13870,13870,13870,13870,0
20230718,165900,177349890,13870,13870,13870,13870,0
20230718,165800,177349890,13870,13870,13870,13870,0
20230718,165700,177349890,13870,13870,13870,13870,0
20230718,165600,177349890,13870,13870,13870,13870,0
20230718,165500,177349890,13870,13870,13870,13870,0
20230718,165400,177349890,13870,13870,13870,13870,0
20230718,165300,177349890,13870,13870,13870,13870,0
20230718,165200,177349890,13870,13870,13870,13870,0
20230718,165100,177349890,13870,13870,13870,13870,0
20230718,165000,177349890,13870,13870,13870,13870,0
20230718,164900,177349890,13870,13870,13870,13870,0
20230718,164800,177349890,13870,13870,13870,13870,0
20230718,164700,177349890,13870,13870,13870,13870,0
20230718,164600,177349890,13870,13870,13870,13870,0
20230718,164500,177349890,13870,13870,13870,13870,0
20230718,164400,177349890,13870,13870,13870,13870,0
20230718,164300,177349890,13870,13870,13870,13870,0
20230718,164200,177349890,13870,13870,13870,13870,0
20230718,164100,177349890,13870,13870,13870,13870,0
20230718,164000,177349890,13870,13870,13870,13870,0
20230718,163900,177349890,13870,13870,13870,13870,0
20230718,163800,177349890,13870,13870,13870,13870,0
20230718,163700,177349890,13870,13870,13870,13870,0
20230718,163600,177349890,13870,13870,13870,13870,0
20230718,163500,177349890,13870,13870,13870,13870,208
20230718,163400,177349890,13870,13870,13870,13870,0
20230718,163300,177349890,13870,13870,13870,13870,0
20230718,163200,177349890,13870,13870,13870,13870,0
20230718,163100,177349890,13870,13870,13870,13870,0
20230718,163000,177349890,13870,13870,13870,13870,0
20230718,162900,177349890,13870,13870,13870,13870,0
20230718,162800,177349890,13870,13870,13870,13870,0
20230718,162700,177349890,13870,13870,13870,13870,0
20230718,162600,177349890,13870,13870,13870,13870,0
20230718,162500,177349890,13870,13870,13870,13870,0
20230718,162400,177349890,13870,13870,13870,13870,0
20230718,162300,177349890,13870,13870,13870,13870,0
20230718,162200,177349890,13870,13870,13870,13870,0
20230718,162100,177349890,13870,13870,13870,13870,0
20230718,162000,177349890,13870,13870,13870,13870,0
20230718,161900,177349890,13870,13870,13870,13870,0
20230718,161800,177349890,13870,13870,13870,13870,0
20230718,161700,177349890,13870,13870,13870,13870,0
20230718,161600,177349890,13870,13870,13870,13870,0
20230718,161500,177349890,13870,13870,13870,13870,0
20230718,161400,177349890,13870,13870,13870,13870,0
20230718,161300,177349890,13870,13870,13870,13870,0
20230718,161200,177349890,13870,13870,13870,13870,0
20230718,161100,177349890,13870,13870,13870,13870,0
20230718,161000,177349890,13870,13870,13870,13870,0
20230718,160900,177349890,13870,13870,13870,13870,0
20230718,160800,177349890,13870,13870,13870,13870,0
20230718,160700,177349890,13870,13870,13870,13870,0
20230718,160600,177349890,13870,13870,13870,13870,0
20230718,160500,177349890,13870,13870,13870,13870,208
20230718,160400,177349890,13870,13870,13870,13870,0
20230718,160300,177349890,13870,13870,13870,13870,0
20230718,160200,177349890,13870,13870,13870,13870,0
20230718,160100,177349890,13870,13870,13870,13870,0
20230718,160000,177349890,13870,13870,13870,13870,0
20230718,155900,177349890,13870,13870,13870,13870,0
20230718,155800,177349890,13870,13870,13870,13870,0
20230718,155700,177349890,13870,13870,13870,13870,0
20230718,155600,177349890,13870,13870,13870,13870,0
20230718,155500,177349890,13870,13870,13870,13870,0
20230718,155400,177349890,13870,13870,13870,13870,0
20230718,155300,177349890,13870,13870,13870,13870,0
20230718,155200,177349890,13870,13870,13870,13870,0
20230718,155100,177349890,13870,13870,13870,13870,0
20230718,155000,177349890,13870,13870,13870,13870,0
20230718,154900,177349890,13870,13870,13870,13870,0
20230718,154800,177349890,13870,13870,13870,13870,0
20230718,154700,177349890,13870,13870,13870,13870,0
20230718,154600,177349890,13870,13870,13870,13870,0
20230718,154500,177349890,13870,13870,13870,13870,0
20230718,154400,177349890,13870,13870,13870,13870,0
20230718,154300,177349890,13870,13870,13870,13870,0
20230718,154200,177349890,13870,13870,13870,13870,0
20230718,154100,177349890,13870,13870,13870,13870,0
20230718,154000,177349890,13870,13870,13870,13870,0
20230718,153900,177349890,13870,13870,13870,13870,0
20230718,153800,177349890,13870,13870,13870,13870,0
20230718,153700,177349890,13870,13870,13870,13870,0
20230718,153600,177349890,13870,13870,13870,13870,0
20230718,153500,177349890,13870,13870,13870,13870,208
20230718,153400,177349890,13870,13870,13870,13870,0
20230718,153300,177349890,13870,13870,13870,13870,0
20230718,153200,177349890,13870,13870,13870,13870,0
20230718,153100,177349890,13870,13870,13870,13870,0
20230718,153000,177349890,13870,13870,13870,13870,208
20230718,152900,174464930,13870,13870,13870,13870,0
20230718,152800,174464930,13870,13870,13870,13870,0
20230718,152700,174464930,13870,13870,13870,13870,0
20230718,152600,174464930,13870,13870,13870,13870,0
20230718,152500,174464930,13870,13870,13870,13870,0
20230718,152400,174464930,13870,13870,13870,13870,0
20230718,152300,174464930,13870,13870,13870,13870,0
20230718,152200,174464930,13870,13870,13870,13870,0
20230718,152100,174464930,13870,13870,13870,13870,0
20230718,152000,174464930,13870,13870,13870,13870,0
20230718,151900,174464930,13870,13870,13870,13870,0
20230718,151800,174464930,13870,13870,13870,13870,10
20230718,151700,174326230,13870,13800,13870,13800,59
20230718,151600,173510880,13840,13840,13840,13840,0
20230718,151500,173510880,13840,13840,13840,13840,0
20230718,151400,173510880,13840,13840,13840,13840,11
20230718,151300,173358640,13850,13850,13850,13850,0
20230718,151200,173358640,13850,13850,13850,13850,0
20230718,151100,173358640,13850,13850,13850,13850,1
20230718,151000,173344790,13780,13780,13780,13780,67
20230718,150900,172421530,13850,13820,13850,13820,2
20230718,150800,172393860,13780,13810,13810,13780,30
20230718,150700,171980160,13810,13810,13810,13810,3
20230718,150600,171938730,13820,13820,13820,13820,0
20230718,150500,171938730,13820,13820,13820,13820,784
20230718,150400,161103850,13820,13830,13830,13820,500
20230718,150300,154193770,13860,13860,13860,13860,0
20230718,150200,154193770,13860,13860,13860,13860,0
20230718,150100,154193770,13860,13860,13860,13860,1
20230718,150000,154179910,13860,13860,13860,13860,1
20230718,145900,154166050,13870,13870,13870,13870,0
20230718,145800,154166050,13870,13870,13870,13870,0
20230718,145700,154166050,13870,13870,13870,13870,0
20230718,145600,154166050,13870,13870,13870,13870,15
20230718,145500,153958000,13870,13870,13870,13870,12
20230718,145400,153791560,13870,13870,13870,13870,1
20230718,145300,153777690,13820,13820,13820,13820,0
20230718,145200,153777690,13820,13820,13820,13820,2
20230718,145100,153750050,13870,13870,13870,13870,0
20230718,145000,153750050,13870,13870,13870,13870,0
20230718,144900,153750050,13870,13870,13870,13870,0
20230718,144800,153750050,13870,13870,13870,13870,1
20230718,144700,153736180,13870,13870,13870,13870,0
20230718,144600,153736180,13870,13870,13870,13870,0
20230718,144500,153736180,13870,13870,13870,13870,1
20230718,144400,153722310,13820,13820,13820,13820,500
20230718,144300,146812310,13870,13870,13870,13870,0
20230718,144200,146812310,13870,13870,13870,13870,1
20230718,144100,146798440,13820,13820,13820,13820,50
20230718,144000,146107440,13870,13820,13870,13820,32
20230718,143900,145665150,13820,13830,13830,13820,74
20230718,143800,144641930,13840,13850,13850,13840,30
20230718,143700,144226450,13860,13860,13860,13860,1
20230718,143600,144212590,13860,13860,13860,13860,0
20230718,143500,144212590,13860,13860,13860,13860,19
20230718,143400,143949250,13870,13870,13870,13870,0
20230718,143300,143949250,13870,13870,13870,13870,0
20230718,143200,143949250,13870,13870,13870,13870,0
20230718,143100,143949250,13870,13870,13870,13870,0
20230718,143000,143949250,13870,13870,13870,13870,0
20230718,142900,143949250,13870,13850,13870,13850,2
20230718,142800,143921530,13850,13860,13860,13850,3
20230718,142700,143879970,13870,13870,13870,13870,0
20230718,142600,143879970,13870,13870,13870,13870,0
20230718,142500,143879970,13870,13870,13870,13870,0
20230718,142400,143879970,13870,13870,13870,13870,0
20230718,142300,143879970,13870,13870,13870,13870,10
20230718,142200,143741270,13870,13870,13870,13870,0
20230718,142100,143741270,13870,13870,13870,13870,0
20230718,142000,143741270,13870,13870,13870,13870,0
20230718,141900,143741270,13870,13870,13870,13870,0
20230718,141800,143741270,13870,13870,13870,13870,1
20230718,141700,143727400,13870,13870,13870,13870,0
20230718,141600,143727400,13870,13870,13870,13870,0
20230718,141500,143727400,13870,13870,13870,13870,1
20230718,141400,143713530,13860,13860,13860,13860,0
20230718,141300,143713530,13860,13860,13860,13860,0
20230718,141200,143713530,13860,13860,13860,13860,0
20230718,141100,143713530,13860,13860,13860,13860,4
20230718,141000,143658090,13840,13840,13840,13840,0
20230718,140900,143658090,13840,13840,13840,13840,6
20230718,140800,143575050,13840,13840,13840,13840,0
20230718,140700,143575050,13840,13840,13840,13840,0
20230718,140600,143575050,13840,13840,13840,13840,85
20230718,140500,142398650,13830,13830,13830,13830,5
20230718,140400,142329500,13830,13830,13830,13830,0
20230718,140300,142329500,13830,13830,13830,13830,1
20230718,140200,142315670,13820,13820,13820,13820,118
20230718,140100,140684910,13820,13820,13820,13820,0
20230718,140000,140684910,13820,13820,13820,13820,1
20230718,135900,140671090,13840,13840,13840,13840,1
20230718,135800,140657250,13840,13840,13840,13840,0
20230718,135700,140657250,13840,13840,13840,13840,0
20230718,135600,140657250,13840,13840,13840,13840,0
20230718,135500,140657250,13840,13840,13840,13840,0
20230718,135400,140657250,13840,13840,13840,13840,1
20230718,135300,140643410,13820,13820,13820,13820,0
20230718,135200,140643410,13820,13820,13820,13820,125
20230718,135100,138915910,13820,13830,13830,13820,516
20230718,135000,131784490,13830,13830,13830,13830,0
20230718,134900,131784490,13830,13830,13830,13830,20
20230718,134800,131507890,13820,13820,13820,13820,0
20230718,134700,131507890,13820,13820,13820,13820,0
20230718,134600,131507890,13820,13820,13820,13820,0
20230718,134500,131507890,13820,13820,13820,13820,0
20230718,134400,131507890,13820,13820,13820,13820,87
20230718,134300,130305550,13820,13820,13820,13820,336
20230718,134200,125662030,13820,13790,13820,13790,4
20230718,134100,125606810,13780,13780,13780,13780,0
20230718,134000,125606810,13780,13780,13780,13780,1
20230718,133900,125593030,13830,13830,13830,13830,0
20230718,133800,125593030,13830,13830,13830,13830,0
20230718,133700,125593030,13830,13790,13830,13790,97
20230718,133600,124255360,13830,13820,13830,13820,2
20230718,133500,124227710,13790,13790,13790,13790,0
20230718,133400,124227710,13790,13790,13790,13790,0
20230718,133300,124227710,13790,13790,13790,13790,0
20230718,133200,124227710,13790,13790,13790,13790,27
20230718,133100,123855380,13790,13790,13790,13790,1
20230718,133000,123841590,13840,13840,13840,13840,0
20230718,132900,123841590,13840,13830,13840,13830,60
20230718,132800,123011310,13840,13840,13840,13840,0
20230718,132700,123011310,13840,13840,13840,13840,0
20230718,132600,123011310,13840,13830,13840,13830,10
20230718,132500,122872950,13840,13840,13840,13840,0
20230718,132400,122872950,13840,13820,13840,13800,814
20230718,132300,111639100,13830,13830,13830,13830,5
20230718,132200,111569950,13850,13850,13850,13850,0
20230718,132100,111569950,13850,13850,13850,13850,0
20230718,132000,111569950,13850,13850,13850,13850,1
20230718,131900,111556100,13810,13820,13820,13810,706
20230718,131800,101801650,13860,13860,13860,13860,0
20230718,131700,101801650,13860,13860,13860,13860,3
20230718,131600,101760070,13860,13860,13860,13860,0
20230718,131500,101760070,13860,13860,13860,13860,0
20230718,131400,101760070,13860,13860,13860,13860,0
20230718,131300,101760070,13860,13860,13860,13860,0
20230718,131200,101760070,13860,13860,13860,13860,3
20230718,131100,101718490,13870,13870,13870,13870,0
20230718,131000,101718490,13870,13870,13870,13870,0
20230718,130900,101718490,13870,13870,13870,13870,0
20230718,130800,101718490,13870,13870,13870,13870,0
20230718,130700,101718490,13870,13870,13870,13870,0
20230718,130600,101718490,13870,13870,13870,13870,0
20230718,130500,101718490,13870,13870,13870,13870,0
20230718,130400,101718490,13870,13870,13870,13870,6
20230718,130300,101635270,13870,13870,13870,13870,1
20230718,130200,101621400,13820,13820,13820,13820,0
20230718,130100,101621400,13820,13820,13820,13820,0
20230718,130000,101621400,13820,13820,13820,13820,8
20230718,125900,101510840,13870,13870,13870,13870,0
20230718,125800,101510840,13870,13870,13870,13870,0
20230718,125700,101510840,13870,13860,13870,13860,72
20230718,125600,100512560,13870,13870,13870,13870,0
20230718,125500,100512560,13870,13870,13870,13870,0
20230718,125400,100512560,13870,13870,13870,13870,0
20230718,125300,100512560,13870,13870,13870,13870,0
20230718,125200,100512560,13870,13870,13870,13870,0
20230718,125100,100512560,13870,13870,13870,13870,0
20230718,125000,100512560,13870,13850,13870,13850,184
20230718,124900,97964140,13870,13850,13870,13850,3
20230718,124800,97922570,13850,13850,13850,13850,21
20230718,124700,97631720,13870,13870,13870,13870,0
20230718,124600,97631720,13870,13870,13870,13870,0
20230718,124500,97631720,13870,13870,13870,13870,0
20230718,124400,97631720,13870,13870,13870,13870,0
20230718,124300,97631720,13870,13870,13870,13870,0
20230718,124200,97631720,13870,13870,13870,13870,0
20230718,124100,97631720,13870,13870,13870,13870,1
20230718,124000,97617850,13820,13850,13850,13820,50
20230718,123900,96926550,13870,13870,13870,13870,0
20230718,123800,96926550,13870,13870,13870,13870,0
20230718,123700,96926550,13870,13870,13870,13870,0
20230718,123600,96926550,13870,13870,13870,13870,0
20230718,123500,96926550,13870,13870,13870,13870,0
20230718,123400,96926550,13870,13870,13870,13870,0
20230718,123300,96926550,13870,13870,13870,13870,0
20230718,123200,96926550,13870,13870,13870,13870,1
20230718,123100,96912680,13870,13870,13870,13870,0
20230718,123000,96912680,13870,13870,13870,13870,0
20230718,122900,96912680,13870,13870,13870,13870,0
20230718,122800,96912680,13870,13870,13870,13870,0
20230718,122700,96912680,13870,13870,13870,13870,1
20230718,122600,96898810,13820,13820,13820,13820,0
20230718,122500,96898810,13820,13830,13830,13820,220
20230718,122400,93856280,13840,13850,13850,13840,1172
20230718,122300,77625750,13850,13850,13850,13850,0
20230718,122200,77625750,13850,13850,13850,13850,0
20230718,122100,77625750,13850,13850,13850,13850,0
20230718,122000,77625750,13850,13850,13850,13850,0
20230718,121900,77625750,13850,13850,13850,13850,0
20230718,121800,77625750,13850,13850,13850,13850,0
20230718,121700,77625750,13850,13850,13850,13850,0
20230718,121600,77625750,13850,13850,13850,13850,0
20230718,121500,77625750,13850,13850,13850,13850,0
20230718,121400,77625750,13850,13850,13850,13850,10
20230718,121300,77487250,13850,13850,13850,13850,0
20230718,121200,77487250,13850,13850,13850,13850,233
20230718,121100,74260200,13850,13850,13850,13850,9
20230718,121000,74135550,13850,13850,13850,13850,0
20230718,120900,74135550,13850,13850,13850,13850,0
20230718,120800,74135550,13850,13850,13850,13850,0
20230718,120700,74135550,13850,13850,13850,13850,0
20230718,120600,74135550,13850,13850,13850,13850,33
20230718,120500,73678500,13850,13850,13850,13850,0
20230718,120400,73678500,13850,13850,13850,13850,0
20230718,120300,73678500,13850,13850,13850,13850,0
20230718,120200,73678500,13850,13850,13850,13850,0
20230718,120100,73678500,13850,13850,13850,13850,0
20230718,120000,73678500,13850,13850,13850,13850,0
20230718,115900,73678500,13850,13850,13850,13850,0
20230718,115800,73678500,13850,13850,13850,13850,0
20230718,115700,73678500,13850,13850,13850,13850,0
20230718,115600,73678500,13850,13850,13850,13850,0
20230718,115500,73678500,13850,13850,13850,13850,0
20230718,115400,73678500,13850,13850,13850,13850,0
20230718,115300,73678500,13850,13850,13850,13850,0
20230718,115200,73678500,13850,13850,13850,13850,0
20230718,115100,73678500,13850,13850,13850,13850,0
20230718,115000,73678500,13850,13850,13850,13850,0
20230718,114900,73678500,13850,13850,13850,13850,0
20230718,114800,73678500,13850,13850,13850,13850,17
20230718,114700,73443050,13860,13860,13860,13860,1
20230718,114600,73429190,13870,13870,13870,13860,69
20230718,114500,72472600,13900,13900,13900,13900,0
20230718,114400,72472600,13900,13900,13900,13900,0
20230718,114300,72472600,13900,13900,13900,13900,0
20230718,114200,72472600,13900,13900,13900,13900,0
20230718,114100,72472600,13900,13900,13900,13900,0
20230718,114000,72472600,13900,13900,13900,13900,0
20230718,113900,72472600,13900,13900,13900,13900,0
20230718,113800,72472600,13900,13900,13900,13900,0
20230718,113700,72472600,13900,13900,13900,13900,0
20230718,113600,72472600,13900,13900,13900,13900,0
20230718,113500,72472600,13900,13900,13900,13900,0
20230718,113400,72472600,13900,13900,13900,13900,0
20230718,113300,72472600,13900,13890,13900,13890,2
20230718,113200,72444810,13900,13880,13900,13880,34
20230718,113100,71972490,13900,13900,13900,13900,0
20230718,113000,71972490,13900,13900,13900,13900,0
20230718,112900,71972490,13900,13900,13900,13900,0
20230718,112800,71972490,13900,13880,13900,13880,5
20230718,112700,71903030,13890,13890,13890,13890,0
20230718,112600,71903030,13890,13890,13890,13890,0
20230718,112500,71903030,13890,13890,13890,13890,0
20230718,112400,71903030,13890,13890,13890,13890,0
20230718,112300,71903030,13890,13890,13890,13890,0
20230718,112200,71903030,13890,13890,13890,13890,1
20230718,112100,71889140,13900,13900,13900,13900,0
20230718,112000,71889140,13900,13900,13900,13900,0
20230718,111900,71889140,13900,13900,13900,13900,0
20230718,111800,71889140,13900,13900,13900,13900,0
20230718,111700,71889140,13900,13900,13900,13900,0
20230718,111600,71889140,13900,13900,13900,13900,1
20230718,111500,71875240,13900,13900,13900,13900,0
20230718,111400,71875240,13900,13900,13900,13900,0
20230718,111300,71875240,13900,13900,13900,13900,0
20230718,111200,71875240,13900,13900,13900,13900,0
20230718,111100,71875240,13900,13900,13900,13900,0
20230718,111000,71875240,13900,13900,13900,13900,0
20230718,110900,71875240,13900,13900,13900,13900,0
20230718,110800,71875240,13900,13900,13900,13900,0
20230718,110700,71875240,13900,13900,13900,13900,0
20230718,110600,71875240,13900,13900,13900,13900,0
20230718,110500,71875240,13900,13900,13900,13900,0
20230718,110400,71875240,13900,13900,13900,13900,0
20230718,110300,71875240,13900,13900,13900,13900,0
20230718,110200,71875240,13900,13900,13900,13900,0
20230718,110100,71875240,13900,13890,13900,13890,2
20230718,110000,71847450,13840,13840,13840,13840,0
20230718,105900,71847450,13840,13840,13840,13840,5
20230718,105800,71778250,13840,13880,13900,13840,41
20230718,105700,71210490,13840,13840,13840,13840,0
20230718,105600,71210490,13840,13840,13840,13840,24
20230718,105500,70878330,13840,13840,13840,13840,0
20230718,105400,70878330,13840,13840,13840,13840,0
20230718,105300,70878330,13840,13840,13840,13840,0
20230718,105200,70878330,13840,13840,13840,13840,0
20230718,105100,70878330,13840,13840,13840,13840,1
20230718,105000,70864490,13830,13830,13830,13830,0
20230718,104900,70864490,13830,13830,13830,13830,0
20230718,104800,70864490,13830,13830,13830,13830,0
20230718,104700,70864490,13830,13840,13840,13830,85
20230718,104600,69688110,13850,13850,13850,13850,0
20230718,104500,69688110,13850,13850,13850,13850,0
20230718,104400,69688110,13850,13850,13850,13850,0
20230718,104300,69688110,13850,13850,13850,13850,0
20230718,104200,69688110,13850,13850,13850,13850,0
20230718,104100,69688110,13850,13850,13850,13850,69
20230718,104000,68732460,13860,13860,13860,13860,0
20230718,103900,68732460,13860,13860,13860,13860,89
20230718,103800,67498920,13870,13870,13870,13870,0
20230718,103700,67498920,13870,13870,13870,13870,0
20230718,103600,67498920,13870,13870,13870,13870,0
20230718,103500,67498920,13870,13870,13870,13870,26
20230718,103400,67138300,13870,13870,13870,13870,0
20230718,103300,67138300,13870,13870,13870,13870,0
20230718,103200,67138300,13870,13870,13870,13870,14
20230718,103100,66944120,13870,13870,13870,13870,20
20230718,103000,66666720,13880,13880,13880,13880,0
20230718,102900,66666720,13880,13880,13880,13880,47
20230718,102800,66014360,13890,13890,13890,13890,15
20230718,102700,65806010,13880,13880,13880,13880,9
20230718,102600,65681090,13890,13880,13890,13880,7
20230718,102500,65583920,13880,13900,13900,13880,140
20230718,102400,63639000,13900,13900,13900,13900,31
20230718,102300,63208100,13900,13910,13910,13900,74
20230718,102200,62178780,13910,13910,13910,13910,0
20230718,102100,62178780,13910,13910,13910,13910,0
20230718,102000,62178780,13910,13910,13910,13910,0
20230718,101900,62178780,13910,13930,13930,13910,22
20230718,101800,61872540,13930,13930,13930,13930,0
20230718,101700,61872540,13930,13940,13940,13930,71
20230718,101600,60883140,13940,13950,13950,13940,34
20230718,101500,60408850,13950,13950,13950,13950,3
20230718,101400,60367000,13910,13910,13910,13910,0
20230718,101300,60367000,13910,13910,13910,13910,0
20230718,101200,60367000,13910,13910,13910,13910,0
20230718,101100,60367000,13910,13910,13910,13910,52
20230718,101000,59643680,13920,13920,13920,13920,50
20230718,100900,58947680,13930,13930,13930,13930,0
20230718,100800,58947680,13930,13930,13930,13930,3
20230718,100700,58905890,13930,13930,13930,13930,1
20230718,100600,58891960,13930,13930,13930,13930,2
20230718,100500,58864100,13920,13900,13920,13900,42
20230718,100400,58280220,13910,13910,13910,13910,71
20230718,100300,57292610,13900,13900,13900,13900,0
20230718,100200,57292610,13900,13900,13900,13900,0
20230718,100100,57292610,13900,13900,13900,13900,26
20230718,100000,56931210,13900,13900,13900,13900,0
20230718,095900,56931210,13900,13900,13900,13900,0
20230718,095800,56931210,13900,13900,13900,13900,0
20230718,095700,56931210,13900,13900,13900,13900,0
20230718,095600,56931210,13900,13900,13900,13900,5
20230718,095500,56861710,13900,13900,13900,13900,0
20230718,095400,56861710,13900,13900,13900,13900,0
20230718,095300,56861710,13900,13900,13900,13900,0
20230718,095200,56861710,13900,13900,13900,13900,87
20230718,095100,55652410,13920,13920,13920,13920,0
20230718,095000,55652410,13920,13920,13920,13920,0
20230718,094900,55652410,13920,13920,13920,13920,21
20230718,094800,55360090,13970,13970,13970,13970,15
20230718,094700,55150540,13970,13970,13970,13970,0
20230718,094600,55150540,13970,13970,13970,13970,114
20230718,094500,53557960,13970,13970,13970,13970,0
20230718,094400,53557960,13970,13970,13970,13970,1
20230718,094300,53543990,13970,13940,13970,13940,15
20230718,094200,53334590,13970,13970,13970,13970,0
20230718,094100,53334590,13970,13950,13970,13950,100
20230718,094000,51937670,13970,13960,13970,13960,100
20230718,093900,50540740,13980,13880,13980,13880,68
20230718,093800,49594770,13880,13890,13890,13880,81
20230718,093700,48470440,13880,13880,13880,13880,0
20230718,093600,48470440,13880,13890,13890,13880,52
20230718,093500,47748490,13890,13890,13890,13890,0
20230718,093400,47748490,13890,13890,13890,13890,5
20230718,093300,47679040,13980,13910,13980,13910,216
20230718,093200,44659530,13880,13880,13880,13880,0
20230718,093100,44659530,13880,13880,13880,13880,17
20230718,093000,44423570,13890,13900,13900,13890,70
20230718,092900,43450750,13920,13950,13970,13920,5
20230718,092800,43381030,13920,13920,13920,13920,0
20230718,092700,43381030,13920,13920,13920,13920,0
20230718,092600,43381030,13920,13920,13920,13920,0
20230718,092500,43381030,13920,13920,13920,13920,0
20230718,092400,43381030,13920,13920,13920,13920,20
20230718,092300,43102630,13910,13910,13910,13910,18
20230718,092200,42852250,13920,13930,13930,13920,70
20230718,092100,41877500,13970,13970,13970,13970,0
20230718,092000,41877500,13970,13970,13970,13970,0
20230718,091900,41877500,13970,13970,13970,13970,0
20230718,091800,41877500,13970,13970,13970,13970,0
20230718,091700,41877500,13970,13970,13970,13970,0
20230718,091600,41877500,13970,13970,13970,13970,0
20230718,091500,41877500,13970,13960,13970,13960,4
20230718,091400,41821630,13970,13970,13970,13970,0
20230718,091300,41821630,13970,13970,13970,13970,0
20230718,091200,41821630,13970,13900,13970,13900,350
20230718,091100,36956420,13900,13910,13910,13900,40
20230718,091000,36400330,13900,13900,13900,13900,0
20230718,090900,36400330,13900,13900,13900,13900,0
20230718,090800,36400330,13900,13900,13900,13900,0
20230718,090700,36400330,13900,13900,13900,13900,200
20230718,090600,33620330,13910,13910,13910,13910,51
20230718,090500,32910920,13900,13930,13930,13900,2000
20230718,090400,5105650,14010,13960,14010,13930,208
20230718,090300,2192660,14010,14010,14010,14010,0
20230718,090200,2192660,14010,14010,14010,14010,6
20230718,090100,2108600,14010,14010,14010,14010,8
20230718,090000,1996520,14060,14060,14060,14060,142