KissMeData/088130/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,194700,270693640,7840,7840,7840,7840,540
20230718,194600,270693640,7840,7840,7840,7840,0
20230718,194500,270693640,7840,7840,7840,7840,0
20230718,194400,270693640,7840,7840,7840,7840,0
20230718,194300,270693640,7840,7840,7840,7840,0
20230718,194200,270693640,7840,7840,7840,7840,0
20230718,194100,270693640,7840,7840,7840,7840,0
20230718,194000,270693640,7840,7840,7840,7840,0
20230718,193900,270693640,7840,7840,7840,7840,0
20230718,193800,270693640,7840,7840,7840,7840,0
20230718,193700,270693640,7840,7840,7840,7840,0
20230718,193600,270693640,7840,7840,7840,7840,0
20230718,193500,270693640,7840,7840,7840,7840,0
20230718,193400,270693640,7840,7840,7840,7840,0
20230718,193300,270693640,7840,7840,7840,7840,0
20230718,193200,270693640,7840,7840,7840,7840,0
20230718,193100,270693640,7840,7840,7840,7840,0
20230718,193000,270693640,7840,7840,7840,7840,0
20230718,192900,270693640,7840,7840,7840,7840,0
20230718,192800,270693640,7840,7840,7840,7840,0
20230718,192700,270693640,7840,7840,7840,7840,0
20230718,192600,270693640,7840,7840,7840,7840,0
20230718,192500,270693640,7840,7840,7840,7840,0
20230718,192400,270693640,7840,7840,7840,7840,0
20230718,192300,270693640,7840,7840,7840,7840,0
20230718,192200,270693640,7840,7840,7840,7840,0
20230718,192100,270693640,7840,7840,7840,7840,0
20230718,192000,270693640,7840,7840,7840,7840,0
20230718,191900,270693640,7840,7840,7840,7840,0
20230718,191800,270693640,7840,7840,7840,7840,0
20230718,191700,270693640,7840,7840,7840,7840,540
20230718,191600,270693640,7840,7840,7840,7840,0
20230718,191500,270693640,7840,7840,7840,7840,0
20230718,191400,270693640,7840,7840,7840,7840,0
20230718,191300,270693640,7840,7840,7840,7840,0
20230718,191200,270693640,7840,7840,7840,7840,0
20230718,191100,270693640,7840,7840,7840,7840,0
20230718,191000,270693640,7840,7840,7840,7840,0
20230718,190900,270693640,7840,7840,7840,7840,0
20230718,190800,270693640,7840,7840,7840,7840,0
20230718,190700,270693640,7840,7840,7840,7840,0
20230718,190600,270693640,7840,7840,7840,7840,0
20230718,190500,270693640,7840,7840,7840,7840,0
20230718,190400,270693640,7840,7840,7840,7840,0
20230718,190300,270693640,7840,7840,7840,7840,0
20230718,190200,270693640,7840,7840,7840,7840,0
20230718,190100,270693640,7840,7840,7840,7840,0
20230718,190000,270693640,7840,7840,7840,7840,0
20230718,185900,270693640,7840,7840,7840,7840,0
20230718,185800,270693640,7840,7840,7840,7840,0
20230718,185700,270693640,7840,7840,7840,7840,0
20230718,185600,270693640,7840,7840,7840,7840,0
20230718,185500,270693640,7840,7840,7840,7840,0
20230718,185400,270693640,7840,7840,7840,7840,0
20230718,185300,270693640,7840,7840,7840,7840,0
20230718,185200,270693640,7840,7840,7840,7840,0
20230718,185100,270693640,7840,7840,7840,7840,0
20230718,185000,270693640,7840,7840,7840,7840,0
20230718,184900,270693640,7840,7840,7840,7840,0
20230718,184800,270693640,7840,7840,7840,7840,0
20230718,184700,270693640,7840,7840,7840,7840,540
20230718,184600,270693640,7840,7840,7840,7840,0
20230718,184500,270693640,7840,7840,7840,7840,0
20230718,184400,270693640,7840,7840,7840,7840,0
20230718,184300,270693640,7840,7840,7840,7840,0
20230718,184200,270693640,7840,7840,7840,7840,0
20230718,184100,270693640,7840,7840,7840,7840,0
20230718,184000,270693640,7840,7840,7840,7840,0
20230718,183900,270693640,7840,7840,7840,7840,0
20230718,183800,270693640,7840,7840,7840,7840,0
20230718,183700,270693640,7840,7840,7840,7840,0
20230718,183600,270693640,7840,7840,7840,7840,0
20230718,183500,270693640,7840,7840,7840,7840,0
20230718,183400,270693640,7840,7840,7840,7840,0
20230718,183300,270693640,7840,7840,7840,7840,0
20230718,183200,270693640,7840,7840,7840,7840,0
20230718,183100,270693640,7840,7840,7840,7840,0
20230718,183000,270693640,7840,7840,7840,7840,0
20230718,182900,270693640,7840,7840,7840,7840,0
20230718,182800,270693640,7840,7840,7840,7840,0
20230718,182700,270693640,7840,7840,7840,7840,0
20230718,182600,270693640,7840,7840,7840,7840,0
20230718,182500,270693640,7840,7840,7840,7840,0
20230718,182400,270693640,7840,7840,7840,7840,0
20230718,182300,270693640,7840,7840,7840,7840,0
20230718,182200,270693640,7840,7840,7840,7840,0
20230718,182100,270693640,7840,7840,7840,7840,0
20230718,182000,270693640,7840,7840,7840,7840,0
20230718,181900,270693640,7840,7840,7840,7840,0
20230718,181800,270693640,7840,7840,7840,7840,0
20230718,181700,270693640,7840,7840,7840,7840,540
20230718,181600,270693640,7840,7840,7840,7840,0
20230718,181500,270693640,7840,7840,7840,7840,0
20230718,181400,270693640,7840,7840,7840,7840,0
20230718,181300,270693640,7840,7840,7840,7840,0
20230718,181200,270693640,7840,7840,7840,7840,0
20230718,181100,270693640,7840,7840,7840,7840,0
20230718,181000,270693640,7840,7840,7840,7840,0
20230718,180900,270693640,7840,7840,7840,7840,0
20230718,180800,270693640,7840,7840,7840,7840,0
20230718,180700,270693640,7840,7840,7840,7840,0
20230718,180600,270693640,7840,7840,7840,7840,0
20230718,180500,270693640,7840,7840,7840,7840,0
20230718,180400,270693640,7840,7840,7840,7840,0
20230718,180300,270693640,7840,7840,7840,7840,0
20230718,180200,270693640,7840,7840,7840,7840,0
20230718,180100,270693640,7840,7840,7840,7840,0
20230718,180000,270693640,7840,7840,7840,7840,0
20230718,175900,270693640,7840,7840,7840,7840,0
20230718,175800,270693640,7840,7840,7840,7840,0
20230718,175700,270693640,7840,7840,7840,7840,0
20230718,175600,270693640,7840,7840,7840,7840,0
20230718,175500,270693640,7840,7840,7840,7840,0
20230718,175400,270693640,7840,7840,7840,7840,0
20230718,175300,270693640,7840,7840,7840,7840,0
20230718,175200,270693640,7840,7840,7840,7840,0
20230718,175100,270693640,7840,7840,7840,7840,0
20230718,175000,270693640,7840,7840,7840,7840,0
20230718,174900,270693640,7840,7840,7840,7840,0
20230718,174800,270693640,7840,7840,7840,7840,0
20230718,174700,270693640,7840,7840,7840,7840,540
20230718,174600,270693640,7840,7840,7840,7840,0
20230718,174500,270693640,7840,7840,7840,7840,0
20230718,174400,270693640,7840,7840,7840,7840,0
20230718,174300,270693640,7840,7840,7840,7840,0
20230718,174200,270693640,7840,7840,7840,7840,0
20230718,174100,270693640,7840,7840,7840,7840,0
20230718,174000,270693640,7840,7840,7840,7840,0
20230718,173900,270693640,7840,7840,7840,7840,0
20230718,173800,270693640,7840,7840,7840,7840,0
20230718,173700,270693640,7840,7840,7840,7840,0
20230718,173600,270693640,7840,7840,7840,7840,0
20230718,173500,270693640,7840,7840,7840,7840,0
20230718,173400,270693640,7840,7840,7840,7840,0
20230718,173300,270693640,7840,7840,7840,7840,0
20230718,173200,270693640,7840,7840,7840,7840,0
20230718,173100,270693640,7840,7840,7840,7840,0
20230718,173000,270693640,7840,7840,7840,7840,0
20230718,172900,270693640,7840,7840,7840,7840,0
20230718,172800,270693640,7840,7840,7840,7840,0
20230718,172700,270693640,7840,7840,7840,7840,0
20230718,172600,270693640,7840,7840,7840,7840,0
20230718,172500,270693640,7840,7840,7840,7840,0
20230718,172400,270693640,7840,7840,7840,7840,0
20230718,172300,270693640,7840,7840,7840,7840,0
20230718,172200,270693640,7840,7840,7840,7840,0
20230718,172100,270693640,7840,7840,7840,7840,0
20230718,172000,270693640,7840,7840,7840,7840,0
20230718,171900,270693640,7840,7840,7840,7840,0
20230718,171800,270693640,7840,7840,7840,7840,0
20230718,171700,270693640,7840,7840,7840,7840,540
20230718,171600,270693640,7840,7840,7840,7840,0
20230718,171500,270693640,7840,7840,7840,7840,0
20230718,171400,270693640,7840,7840,7840,7840,0
20230718,171300,270693640,7840,7840,7840,7840,0
20230718,171200,270693640,7840,7840,7840,7840,0
20230718,171100,270693640,7840,7840,7840,7840,0
20230718,171000,270693640,7840,7840,7840,7840,0
20230718,170900,270693640,7840,7840,7840,7840,0
20230718,170800,270693640,7840,7840,7840,7840,0
20230718,170700,270693640,7840,7840,7840,7840,0
20230718,170600,270693640,7840,7840,7840,7840,0
20230718,170500,270693640,7840,7840,7840,7840,0
20230718,170400,270693640,7840,7840,7840,7840,0
20230718,170300,270693640,7840,7840,7840,7840,0
20230718,170200,270693640,7840,7840,7840,7840,0
20230718,170100,270693640,7840,7840,7840,7840,0
20230718,170000,270693640,7840,7840,7840,7840,0
20230718,165900,270693640,7840,7840,7840,7840,0
20230718,165800,270693640,7840,7840,7840,7840,0
20230718,165700,270693640,7840,7840,7840,7840,0
20230718,165600,270693640,7840,7840,7840,7840,0
20230718,165500,270693640,7840,7840,7840,7840,0
20230718,165400,270693640,7840,7840,7840,7840,0
20230718,165300,270693640,7840,7840,7840,7840,0
20230718,165200,270693640,7840,7840,7840,7840,0
20230718,165100,270693640,7840,7840,7840,7840,0
20230718,165000,270693640,7840,7840,7840,7840,0
20230718,164900,270693640,7840,7840,7840,7840,0
20230718,164800,270693640,7840,7840,7840,7840,0
20230718,164700,270693640,7840,7840,7840,7840,540
20230718,164600,270693640,7840,7840,7840,7840,0
20230718,164500,270693640,7840,7840,7840,7840,0
20230718,164400,270693640,7840,7840,7840,7840,0
20230718,164300,270693640,7840,7840,7840,7840,0
20230718,164200,270693640,7840,7840,7840,7840,0
20230718,164100,270693640,7840,7840,7840,7840,0
20230718,164000,270693640,7840,7840,7840,7840,0
20230718,163900,270693640,7840,7840,7840,7840,0
20230718,163800,270693640,7840,7840,7840,7840,0
20230718,163700,270693640,7840,7840,7840,7840,0
20230718,163600,270693640,7840,7840,7840,7840,0
20230718,163500,270693640,7840,7840,7840,7840,0
20230718,163400,270693640,7840,7840,7840,7840,0
20230718,163300,270693640,7840,7840,7840,7840,0
20230718,163200,270693640,7840,7840,7840,7840,0
20230718,163100,270693640,7840,7840,7840,7840,0
20230718,163000,270693640,7840,7840,7840,7840,0
20230718,162900,270693640,7840,7840,7840,7840,0
20230718,162800,270693640,7840,7840,7840,7840,0
20230718,162700,270693640,7840,7840,7840,7840,0
20230718,162600,270693640,7840,7840,7840,7840,0
20230718,162500,270693640,7840,7840,7840,7840,0
20230718,162400,270693640,7840,7840,7840,7840,0
20230718,162300,270693640,7840,7840,7840,7840,0
20230718,162200,270693640,7840,7840,7840,7840,0
20230718,162100,270693640,7840,7840,7840,7840,0
20230718,162000,270693640,7840,7840,7840,7840,0
20230718,161900,270693640,7840,7840,7840,7840,0
20230718,161800,270693640,7840,7840,7840,7840,0
20230718,161700,270693640,7840,7840,7840,7840,540
20230718,161600,270693640,7840,7840,7840,7840,0
20230718,161500,270693640,7840,7840,7840,7840,0
20230718,161400,270693640,7840,7840,7840,7840,0
20230718,161300,270693640,7840,7840,7840,7840,0
20230718,161200,270693640,7840,7840,7840,7840,0
20230718,161100,270693640,7840,7840,7840,7840,0
20230718,161000,270693640,7840,7840,7840,7840,0
20230718,160900,270693640,7840,7840,7840,7840,0
20230718,160800,270693640,7840,7840,7840,7840,0
20230718,160700,270693640,7840,7840,7840,7840,0
20230718,160600,270693640,7840,7840,7840,7840,0
20230718,160500,270693640,7840,7840,7840,7840,0
20230718,160400,270693640,7840,7840,7840,7840,0
20230718,160300,270693640,7840,7840,7840,7840,0
20230718,160200,270693640,7840,7840,7840,7840,0
20230718,160100,270693640,7840,7840,7840,7840,0
20230718,160000,270693640,7840,7840,7840,7840,0
20230718,155900,270693640,7840,7840,7840,7840,0
20230718,155800,270693640,7840,7840,7840,7840,0
20230718,155700,270693640,7840,7840,7840,7840,0
20230718,155600,270693640,7840,7840,7840,7840,0
20230718,155500,270693640,7840,7840,7840,7840,0
20230718,155400,270693640,7840,7840,7840,7840,0
20230718,155300,270693640,7840,7840,7840,7840,0
20230718,155200,270693640,7840,7840,7840,7840,0
20230718,155100,270693640,7840,7840,7840,7840,0
20230718,155000,270693640,7840,7840,7840,7840,0
20230718,154900,270693640,7840,7840,7840,7840,0
20230718,154800,270693640,7840,7840,7840,7840,0
20230718,154700,270693640,7840,7840,7840,7840,540
20230718,154600,270693640,7840,7840,7840,7840,0
20230718,154500,270693640,7840,7840,7840,7840,0
20230718,154400,270693640,7840,7840,7840,7840,0
20230718,154300,270693640,7840,7840,7840,7840,0
20230718,154200,270693640,7840,7840,7840,7840,0
20230718,154100,270693640,7840,7840,7840,7840,0
20230718,154000,270693640,7840,7840,7840,7840,0
20230718,153900,270693640,7840,7840,7840,7840,0
20230718,153800,270693640,7840,7840,7840,7840,0
20230718,153700,270693640,7840,7840,7840,7840,0
20230718,153600,270693640,7840,7840,7840,7840,0
20230718,153500,270693640,7840,7840,7840,7840,0
20230718,153400,270693640,7840,7840,7840,7840,0
20230718,153300,270693640,7840,7840,7840,7840,0
20230718,153200,270693640,7840,7840,7840,7840,0
20230718,153100,270693640,7840,7840,7840,7840,0
20230718,153000,270693640,7840,7840,7840,7840,540
20230718,152900,266460040,7900,7900,7900,7900,0
20230718,152800,266460040,7900,7900,7900,7900,0
20230718,152700,266460040,7900,7900,7900,7900,0
20230718,152600,266460040,7900,7900,7900,7900,0
20230718,152500,266460040,7900,7900,7900,7900,0
20230718,152400,266460040,7900,7900,7900,7900,0
20230718,152300,266460040,7900,7900,7900,7900,0
20230718,152200,266460040,7900,7900,7900,7900,0
20230718,152100,266460040,7900,7900,7900,7900,0
20230718,152000,266460040,7900,7900,7900,7900,0
20230718,151900,266460040,7900,7900,7900,7900,4
20230718,151800,266428440,7840,7880,7880,7840,47
20230718,151700,266059920,7910,7910,7910,7910,1
20230718,151600,266052010,7930,7860,7930,7860,150
20230718,151500,264868060,7870,7800,7870,7790,118
20230718,151400,263948400,7820,7860,7860,7810,591
20230718,151300,259326930,7860,7860,7860,7860,20
20230718,151200,259169730,7860,7880,7880,7860,310
20230718,151100,256732730,7890,7890,7890,7890,2
20230718,151000,256716950,7940,7910,7940,7910,95
20230718,150900,255963520,7900,7910,7940,7900,582
20230718,150800,251363740,7940,7870,7940,7870,70
20230718,150700,250810230,7920,7920,7920,7920,0
20230718,150600,250810230,7920,7890,7920,7880,381
20230718,150500,247801240,7840,7900,7900,7810,815
20230718,150400,241428230,7880,7820,7900,7820,643
20230718,150300,236363200,7820,7810,7820,7810,28
20230718,150200,236144420,7840,7800,7850,7800,166
20230718,150100,234843860,7800,7800,7800,7800,112
20230718,150000,233970260,7810,7780,7810,7770,351
20230718,145900,231230390,7780,7780,7780,7780,109
20230718,145800,230382370,7780,7780,7780,7780,36
20230718,145700,230102290,7780,7780,7780,7780,20
20230718,145600,229946690,7780,7780,7780,7780,29
20230718,145500,229721070,7790,7790,7790,7790,258
20230718,145400,227711250,7790,7790,7790,7790,25
20230718,145300,227516500,7790,7790,7790,7790,105
20230718,145200,226698550,7790,7790,7790,7790,20
20230718,145100,226542750,7790,7790,7790,7790,34
20230718,145000,226277890,7790,7790,7790,7790,21
20230718,144900,226114300,7790,7790,7790,7790,29
20230718,144800,225888390,7790,7790,7790,7790,35
20230718,144700,225615740,7790,7790,7790,7790,20
20230718,144600,225459940,7790,7790,7790,7790,40
20230718,144500,225148340,7790,7800,7800,7790,787
20230718,144400,219016840,7800,7790,7800,7790,44
20230718,144300,218673850,7790,7790,7800,7790,28
20230718,144200,218455720,7790,7790,7790,7790,20
20230718,144100,218299920,7800,7800,7800,7790,26
20230718,144000,218097280,7810,7820,7820,7810,32
20230718,143900,217847150,7800,7790,7800,7790,400
20230718,143800,214730970,7790,7790,7790,7790,25
20230718,143700,214536220,7790,7790,7790,7790,31
20230718,143600,214294730,7820,7790,7820,7790,69
20230718,143500,213755770,7790,7790,7790,7790,20
20230718,143400,213599970,7790,7800,7800,7790,94
20230718,143300,212866920,7800,7790,7800,7790,39
20230718,143200,212563010,7790,7790,7800,7790,35
20230718,143100,212290310,7800,7790,7800,7790,20
20230718,143000,212134410,7790,7790,7790,7790,180
20230718,142900,210732210,7790,7790,7790,7790,29
20230718,142800,210506300,7800,7790,7800,7790,504
20230718,142700,206575140,7790,7790,7790,7790,0
20230718,142600,206575140,7790,7790,7790,7790,10
20230718,142500,206497240,7800,7800,7800,7800,1
20230718,142400,206489440,7790,7790,7790,7790,4
20230718,142300,206458280,7790,7790,7790,7790,7
20230718,142200,206403750,7790,7790,7790,7790,0
20230718,142100,206403750,7790,7790,7790,7790,6
20230718,142000,206357010,7790,7790,7790,7790,0
20230718,141900,206357010,7790,7790,7790,7790,74
20230718,141800,205780550,7790,7790,7790,7790,6
20230718,141700,205733810,7790,7790,7790,7790,0
20230718,141600,205733810,7790,7790,7790,7790,10
20230718,141500,205655910,7790,7790,7790,7790,0
20230718,141400,205655910,7790,7790,7790,7790,4
20230718,141300,205624750,7790,7790,7790,7790,9
20230718,141200,205554640,7790,7790,7790,7790,0
20230718,141100,205554640,7790,7790,7790,7790,704
20230718,141000,200070480,7790,7790,7790,7790,0
20230718,140900,200070480,7790,7800,7800,7790,9
20230718,140800,200000360,7790,7790,7790,7790,5
20230718,140700,199961410,7790,7790,7790,7790,0
20230718,140600,199961410,7790,7790,7790,7790,10
20230718,140500,199883510,7790,7790,7790,7790,0
20230718,140400,199883510,7790,7790,7790,7790,4
20230718,140300,199852350,7790,7790,7790,7790,7
20230718,140200,199797820,7790,7790,7790,7790,0
20230718,140100,199797820,7790,7790,7790,7790,6
20230718,140000,199751080,7790,7790,7790,7790,100
20230718,135900,198972080,7790,7790,7790,7790,8
20230718,135800,198909760,7790,7790,7790,7790,5
20230718,135700,198870810,7790,7790,7790,7790,0
20230718,135600,198870810,7790,7790,7790,7790,10
20230718,135500,198792910,7790,7790,7790,7790,0
20230718,135400,198792910,7790,7790,7790,7790,3
20230718,135300,198769540,7800,7800,7800,7800,0
20230718,135200,198769540,7800,7800,7800,7800,15
20230718,135100,198652540,7820,7820,7820,7820,0
20230718,135000,198652540,7820,7800,7820,7800,500
20230718,134900,194747000,7790,7790,7790,7790,9
20230718,134800,194676890,7790,7790,7790,7790,4
20230718,134700,194645730,7790,7790,7790,7790,0
20230718,134600,194645730,7790,7790,7790,7790,8
20230718,134500,194583410,7790,7790,7790,7790,0
20230718,134400,194583410,7790,7790,7790,7790,145
20230718,134300,193453860,7790,7790,7790,7790,10
20230718,134200,193375960,7790,7790,7790,7790,0
20230718,134100,193375960,7790,7790,7790,7790,4
20230718,134000,193344800,7790,7790,7790,7790,0
20230718,133900,193344800,7790,7790,7790,7790,7
20230718,133800,193290270,7800,7800,7800,7800,546
20230718,133700,189031470,7800,7800,7800,7800,0
20230718,133600,189031470,7800,7810,7810,7800,29
20230718,133500,188805060,7800,7800,7800,7800,0
20230718,133400,188805060,7800,7800,7800,7800,5
20230718,133300,188766060,7800,7800,7800,7800,7
20230718,133200,188711460,7800,7800,7800,7800,0
20230718,133100,188711460,7800,7800,7800,7800,6
20230718,133000,188664660,7800,7800,7800,7800,10
20230718,132900,188586660,7800,7800,7800,7800,0
20230718,132800,188586660,7800,7800,7800,7800,21
20230718,132700,188422860,7800,7800,7800,7800,0
20230718,132600,188422860,7800,7800,7800,7800,9
20230718,132500,188352660,7800,7800,7800,7800,4
20230718,132400,188321460,7800,7800,7800,7800,100
20230718,132300,187541460,7800,7800,7800,7800,8
20230718,132200,187479060,7800,7800,7800,7800,0
20230718,132100,187479060,7800,7800,7800,7800,6
20230718,132000,187432260,7800,7800,7800,7800,10
20230718,131900,187354260,7800,7800,7800,7800,0
20230718,131800,187354260,7800,7800,7800,7800,14
20230718,131700,187245060,7800,7800,7800,7800,0
20230718,131600,187245060,7800,7800,7800,7800,6
20230718,131500,187198260,7800,7800,7800,7800,12
20230718,131400,187104660,7820,7820,7820,7820,0
20230718,131300,187104660,7820,7810,7820,7810,13
20230718,131200,187003040,7810,7810,7810,7810,0
20230718,131100,187003040,7810,7810,7810,7810,100
20230718,131000,186222040,7800,7800,7800,7800,8
20230718,130900,186159640,7800,7800,7800,7800,0
20230718,130800,186159640,7800,7800,7800,7800,5
20230718,130700,186120640,7800,7800,7800,7800,0
20230718,130600,186120640,7800,7800,7800,7800,9
20230718,130500,186050440,7800,7800,7800,7800,5
20230718,130400,186011440,7810,7810,7810,7810,0
20230718,130300,186011440,7810,7800,7810,7800,209
20230718,130200,184379240,7800,7800,7800,7800,86
20230718,130100,183708440,7800,7790,7800,7790,9
20230718,130000,183638280,7790,7790,7790,7790,8
20230718,125900,183575960,7800,7800,7800,7800,0
20230718,125800,183575960,7800,7800,7800,7800,51
20230718,125700,183178160,7800,7800,7800,7800,0
20230718,125600,183178160,7800,7800,7800,7800,1623
20230718,125500,170518760,7800,7800,7800,7800,7
20230718,125400,170464160,7800,7800,7800,7800,0
20230718,125300,170464160,7800,7810,7810,7800,18
20230718,125200,170323700,7800,7800,7800,7800,0
20230718,125100,170323700,7800,7800,7800,7800,4
20230718,125000,170292500,7800,7800,7800,7800,9
20230718,124900,170222300,7800,7800,7800,7800,68
20230718,124800,169691900,7800,7810,7810,7800,18
20230718,124700,169551360,7810,7810,7810,7810,10
20230718,124600,169473260,7800,7810,7810,7800,18
20230718,124500,169332760,7800,7800,7800,7800,5
20230718,124400,169293760,7810,7810,7810,7810,1
20230718,124300,169285950,7800,7800,7800,7800,8
20230718,124200,169223550,7800,7800,7800,7800,0
20230718,124100,169223550,7800,7800,7800,7800,6
20230718,124000,169176750,7800,7800,7800,7800,6
20230718,123900,169129950,7800,7800,7800,7800,0
20230718,123800,169129950,7800,7800,7800,7800,7
20230718,123700,169075350,7800,7800,7800,7800,0
20230718,123600,169075350,7800,7800,7800,7800,8
20230718,123500,169012950,7800,7800,7800,7800,5
20230718,123400,168973950,7800,7800,7800,7800,0
20230718,123300,168973950,7800,7800,7800,7800,8
20230718,123200,168911550,7800,7800,7800,7800,0
20230718,123100,168911550,7800,7800,7800,7800,6
20230718,123000,168864750,7800,7800,7800,7800,6
20230718,122900,168817950,7810,7810,7810,7810,1
20230718,122800,168810140,7800,7810,7810,7800,19
20230718,122700,168661820,7810,7810,7810,7810,1
20230718,122600,168654010,7800,7800,7800,7800,9
20230718,122500,168583810,7810,7810,7810,7810,0
20230718,122400,168583810,7810,7810,7810,7810,10
20230718,122300,168505710,7800,7800,7800,7800,10
20230718,122200,168427710,7800,7800,7800,7800,0
20230718,122100,168427710,7800,7800,7800,7800,4
20230718,122000,168396510,7800,7800,7800,7800,8
20230718,121900,168334110,7810,7810,7810,7810,0
20230718,121800,168334110,7810,7810,7810,7810,0
20230718,121700,168334110,7810,7810,7810,7810,50
20230718,121600,167943610,7800,7800,7800,7800,8
20230718,121500,167881210,7810,7810,7810,7810,1
20230718,121400,167873400,7810,7810,7810,7810,10
20230718,121300,167795300,7810,7810,7810,7800,31
20230718,121200,167553260,7800,7800,7800,7800,0
20230718,121100,167553260,7800,7800,7800,7800,6
20230718,121000,167506460,7800,7800,7800,7800,8
20230718,120900,167444060,7800,7800,7800,7800,0
20230718,120800,167444060,7800,7800,7800,7800,6
20230718,120700,167397260,7800,7800,7800,7800,0
20230718,120600,167397260,7800,7800,7800,7800,6
20230718,120500,167350460,7800,7800,7800,7800,7
20230718,120400,167295860,7810,7810,7810,7810,6
20230718,120300,167249000,7810,7810,7810,7810,0
20230718,120200,167249000,7810,7810,7810,7810,0
20230718,120100,167249000,7810,7810,7810,7810,5
20230718,120000,167209950,7810,7810,7810,7810,700
20230718,115900,161742950,7810,7810,7810,7810,0
20230718,115800,161742950,7810,7810,7810,7810,0
20230718,115700,161742950,7810,7810,7810,7810,0
20230718,115600,161742950,7810,7810,7810,7810,1
20230718,115500,161735140,7810,7810,7810,7810,0
20230718,115400,161735140,7810,7810,7810,7810,0
20230718,115300,161735140,7810,7800,7810,7800,35
20230718,115200,161461850,7810,7810,7810,7810,0
20230718,115100,161461850,7810,7810,7810,7810,0
20230718,115000,161461850,7810,7810,7810,7810,0
20230718,114900,161461850,7810,7810,7810,7810,7
20230718,114800,161407180,7810,7810,7810,7810,0
20230718,114700,161407180,7810,7810,7810,7810,0
20230718,114600,161407180,7810,7810,7810,7810,0
20230718,114500,161407180,7810,7800,7810,7800,35
20230718,114400,161133880,7800,7800,7800,7800,0
20230718,114300,161133880,7800,7800,7800,7800,8
20230718,114200,161071480,7810,7810,7810,7810,0
20230718,114100,161071480,7810,7810,7810,7810,0
20230718,114000,161071480,7810,7810,7810,7810,33
20230718,113900,160813750,7810,7810,7810,7810,0
20230718,113800,160813750,7810,7810,7810,7810,3
20230718,113700,160790320,7810,7810,7810,7810,9
20230718,113600,160720030,7810,7810,7810,7810,0
20230718,113500,160720030,7810,7810,7810,7810,0
20230718,113400,160720030,7810,7810,7810,7810,0
20230718,113300,160720030,7810,7810,7810,7810,0
20230718,113200,160720030,7810,7810,7810,7810,0
20230718,113100,160720030,7810,7810,7810,7810,0
20230718,113000,160720030,7810,7810,7810,7810,29
20230718,112900,160493540,7810,7810,7810,7810,66
20230718,112800,159978080,7810,7800,7810,7800,19
20230718,112700,159829750,7800,7800,7800,7800,10
20230718,112600,159751750,7800,7800,7800,7800,0
20230718,112500,159751750,7800,7800,7800,7800,5
20230718,112400,159712750,7800,7800,7800,7800,0
20230718,112300,159712750,7800,7800,7800,7800,8
20230718,112200,159650350,7800,7800,7800,7800,6
20230718,112100,159603550,7800,7800,7800,7800,0
20230718,112000,159603550,7800,7800,7800,7800,6
20230718,111900,159556750,7800,7800,7800,7800,0
20230718,111800,159556750,7800,7800,7800,7800,7
20230718,111700,159502150,7800,7800,7800,7800,0
20230718,111600,159502150,7800,7800,7800,7800,0
20230718,111500,159502150,7800,7800,7800,7800,3
20230718,111400,159478750,7820,7820,7820,7820,8
20230718,111300,159416190,7830,7800,7830,7800,15
20230718,111200,159299160,7800,7800,7800,7800,50
20230718,111100,158909160,7790,7790,7790,7790,3
20230718,111000,158885790,7790,7790,7790,7790,0
20230718,110900,158885790,7790,7800,7800,7790,278
20230718,110800,156718370,7790,7790,7790,7790,4
20230718,110700,156687210,7800,7800,7800,7800,0
20230718,110600,156687210,7800,7800,7800,7800,0
20230718,110500,156687210,7800,7800,7800,7800,545
20230718,110400,152436210,7810,7810,7810,7810,50
20230718,110300,152045710,7800,7800,7800,7800,7
20230718,110200,151991110,7800,7800,7800,7800,225
20230718,110100,150236110,7810,7810,7810,7810,1
20230718,110000,150228300,7820,7810,7820,7810,468
20230718,105900,146573190,7820,7820,7960,7820,548
20230718,105800,142271030,7810,7810,7820,7810,225
20230718,105700,140513770,7810,7810,7810,7810,100
20230718,105600,139732770,7810,7810,7810,7810,99
20230718,105500,138959580,7820,7820,7820,7820,202
20230718,105400,137379940,7820,7820,7820,7820,0
20230718,105300,137379940,7820,7830,7830,7820,11
20230718,105200,137293900,7830,7830,7830,7830,4
20230718,105100,137262580,7830,7830,7830,7830,0
20230718,105000,137262580,7830,7830,7830,7830,9
20230718,104900,137192110,7830,7830,7830,7830,0
20230718,104800,137192110,7830,7830,7830,7830,5
20230718,104700,137152960,7840,7840,7840,7840,6
20230718,104600,137105920,7860,7860,7860,7860,0
20230718,104500,137105920,7860,7840,7860,7840,63
20230718,104400,136611980,7840,7830,7840,7830,432
20230718,104300,133225480,7820,7830,7830,7820,10
20230718,104200,133147260,7830,7830,7830,7830,0
20230718,104100,133147260,7830,7830,7830,7830,0
20230718,104000,133147260,7830,7840,7840,7830,64
20230718,103900,132646030,7850,7850,7850,7850,20
20230718,103800,132489030,7840,7840,7840,7840,7
20230718,103700,132434150,7840,7840,7840,7840,8
20230718,103600,132371430,7840,7840,7840,7840,2
20230718,103500,132355750,7840,7840,7840,7840,3
20230718,103400,132332230,7840,7840,7840,7840,12
20230718,103300,132238150,7850,7830,7850,7830,15
20230718,103200,132120650,7840,7840,7840,7830,207
20230718,103100,130497890,7850,7840,7850,7840,96
20230718,103000,129745200,7840,7840,7840,7840,1
20230718,102900,129737360,7850,7850,7850,7850,0
20230718,102800,129737360,7850,7940,7940,7850,54
20230718,102700,129313290,7860,7830,7860,7830,608
20230718,102600,124540310,7830,7830,7830,7830,0
20230718,102500,124540310,7830,7830,7830,7830,6
20230718,102400,124493330,7850,7850,7850,7850,0
20230718,102300,124493330,7850,7850,7850,7850,1
20230718,102200,124485480,7850,7850,7850,7850,5
20230718,102100,124446230,7850,7880,7880,7850,636
20230718,102000,119437040,7870,7850,7870,7850,382
20230718,101900,116431140,7840,7840,7840,7840,553
20230718,101800,112095620,7860,7860,7860,7860,0
20230718,101700,112095620,7860,7860,7860,7860,0
20230718,101600,112095620,7860,7860,7860,7860,0
20230718,101500,112095620,7860,7860,7860,7860,126
20230718,101400,111105260,7870,7870,7870,7870,5
20230718,101300,111065910,7860,7860,7860,7860,1
20230718,101200,111058050,7860,7860,7860,7860,6
20230718,101100,111010890,7870,7870,7870,7870,19
20230718,101000,110861360,7840,7920,7920,7840,1402
20230718,100900,99842510,7920,7870,7920,7870,393
20230718,100800,96733770,7880,7880,7880,7880,10
20230718,100700,96654970,7870,7870,7870,7870,0
20230718,100600,96654970,7870,7870,7870,7870,28
20230718,100500,96434610,7870,7880,7880,7870,4
20230718,100400,96403100,7890,7900,7900,7890,4463
20230718,100300,61145420,7910,7910,7910,7910,0
20230718,100200,61145420,7910,7910,7910,7910,1
20230718,100100,61137510,7910,7910,7910,7910,0
20230718,100000,61137510,7910,7910,7910,7900,24
20230718,095900,60947750,7900,7900,7900,7900,5
20230718,095800,60908250,7900,7900,7900,7900,0
20230718,095700,60908250,7900,7900,7900,7900,0
20230718,095600,60908250,7900,7910,7910,7900,1013
20230718,095500,52898720,7910,7910,7910,7910,3
20230718,095400,52874990,7910,7910,7910,7910,8
20230718,095300,52811710,7910,7910,7910,7910,8
20230718,095200,52748430,7910,7910,7910,7910,9
20230718,095100,52677240,7910,7900,7910,7900,250
20230718,095000,50702140,7910,7910,7910,7910,54
20230718,094900,50275000,7910,7910,7910,7910,497
20230718,094800,46343730,7920,7920,7920,7920,561
20230718,094700,41900610,7920,7920,7920,7920,110
20230718,094600,41029410,7920,7940,7940,7920,10
20230718,094500,40950170,7930,7930,7940,7930,5
20230718,094400,40910510,7960,7960,7960,7960,0
20230718,094300,40910510,7960,7960,7960,7960,0
20230718,094200,40910510,7960,7960,7960,7960,0
20230718,094100,40910510,7960,7950,7960,7950,11
20230718,094000,40822970,7990,7940,8000,7940,402
20230718,093900,37617610,7920,7930,7960,7920,285
20230718,093800,35359160,7990,7990,7990,7990,150
20230718,093700,34160660,8000,8000,8000,8000,0
20230718,093600,34160660,8000,8000,8000,8000,0
20230718,093500,34160660,8000,7950,8000,7950,50
20230718,093400,33762200,8000,7950,8000,7950,502
20230718,093300,29754920,7950,7950,7950,7950,0
20230718,093200,29754920,7950,7950,7950,7950,2
20230718,093100,29739020,7950,7950,7950,7950,0
20230718,093000,29739020,7950,7950,7950,7950,1
20230718,092900,29731070,7910,7910,7910,7910,100
20230718,092800,28940070,7910,7910,7910,7910,0
20230718,092700,28940070,7910,7910,7910,7910,0
20230718,092600,28940070,7910,7910,7910,7910,1
20230718,092500,28932160,7930,7930,7930,7930,0
20230718,092400,28932160,7930,7930,7930,7930,0
20230718,092300,28932160,7930,7930,7930,7930,0
20230718,092200,28932160,7930,7930,7930,7930,6
20230718,092100,28884580,7920,7920,7920,7920,454
20230718,092000,25288900,7920,7920,7920,7920,0
20230718,091900,25288900,7920,7920,7920,7920,0
20230718,091800,25288900,7920,7920,7920,7920,0
20230718,091700,25288900,7920,7920,7920,7920,0
20230718,091600,25288900,7920,7920,7920,7920,0
20230718,091500,25288900,7920,7940,7940,7920,2420
20230718,091400,6121580,7950,7950,7950,7950,1
20230718,091300,6113630,7950,7950,7950,7950,0
20230718,091200,6113630,7950,7950,7950,7950,23
20230718,091100,5930780,7950,7940,7950,7940,79
20230718,091000,5302740,7940,7940,7940,7940,0
20230718,090900,5302740,7940,7940,7940,7940,0
20230718,090800,5302740,7940,7940,7940,7940,0
20230718,090700,5302740,7940,7940,7940,7940,1
20230718,090600,5294800,7930,7930,7930,7930,2
20230718,090500,5278940,7930,7930,7930,7930,0
20230718,090400,5278940,7930,7930,7930,7930,0
20230718,090300,5278940,7930,7930,7930,7930,50
20230718,090200,4882440,7980,7980,7980,7980,3
20230718,090100,4858500,7900,7900,7900,7900,0
20230718,090000,4858500,7900,7900,7900,7900,615