KissMeData/000970/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,183200,348249530,7280,7280,7280,7280,1151
20230718,183100,348249530,7280,7280,7280,7280,0
20230718,183000,348249530,7280,7280,7280,7280,0
20230718,182900,348249530,7280,7280,7280,7280,0
20230718,182800,348249530,7280,7280,7280,7280,0
20230718,182700,348249530,7280,7280,7280,7280,0
20230718,182600,348249530,7280,7280,7280,7280,0
20230718,182500,348249530,7280,7280,7280,7280,0
20230718,182400,348249530,7280,7280,7280,7280,0
20230718,182300,348249530,7280,7280,7280,7280,0
20230718,182200,348249530,7280,7280,7280,7280,0
20230718,182100,348249530,7280,7280,7280,7280,0
20230718,182000,348249530,7280,7280,7280,7280,0
20230718,181900,348249530,7280,7280,7280,7280,0
20230718,181800,348249530,7280,7280,7280,7280,0
20230718,181700,348249530,7280,7280,7280,7280,0
20230718,181600,348249530,7280,7280,7280,7280,0
20230718,181500,348249530,7280,7280,7280,7280,0
20230718,181400,348249530,7280,7280,7280,7280,0
20230718,181300,348249530,7280,7280,7280,7280,0
20230718,181200,348249530,7280,7280,7280,7280,0
20230718,181100,348249530,7280,7280,7280,7280,0
20230718,181000,348249530,7280,7280,7280,7280,0
20230718,180900,348249530,7280,7280,7280,7280,0
20230718,180800,348249530,7280,7280,7280,7280,0
20230718,180700,348249530,7280,7280,7280,7280,0
20230718,180600,348249530,7280,7280,7280,7280,0
20230718,180500,348249530,7280,7280,7280,7280,0
20230718,180400,348249530,7280,7280,7280,7280,0
20230718,180300,348249530,7280,7280,7280,7280,0
20230718,180200,348249530,7280,7280,7280,7280,1151
20230718,180100,348249530,7280,7280,7280,7280,0
20230718,180000,348249530,7280,7280,7280,7280,0
20230718,175900,348249530,7280,7280,7280,7280,0
20230718,175800,348249530,7280,7280,7280,7280,0
20230718,175700,348249530,7280,7280,7280,7280,0
20230718,175600,348249530,7280,7280,7280,7280,0
20230718,175500,348249530,7280,7280,7280,7280,0
20230718,175400,348249530,7280,7280,7280,7280,0
20230718,175300,348249530,7280,7280,7280,7280,0
20230718,175200,348249530,7280,7280,7280,7280,0
20230718,175100,348249530,7280,7280,7280,7280,0
20230718,175000,348249530,7280,7280,7280,7280,0
20230718,174900,348249530,7280,7280,7280,7280,0
20230718,174800,348249530,7280,7280,7280,7280,0
20230718,174700,348249530,7280,7280,7280,7280,0
20230718,174600,348249530,7280,7280,7280,7280,0
20230718,174500,348249530,7280,7280,7280,7280,0
20230718,174400,348249530,7280,7280,7280,7280,0
20230718,174300,348249530,7280,7280,7280,7280,0
20230718,174200,348249530,7280,7280,7280,7280,0
20230718,174100,348249530,7280,7280,7280,7280,0
20230718,174000,348249530,7280,7280,7280,7280,0
20230718,173900,348249530,7280,7280,7280,7280,0
20230718,173800,348249530,7280,7280,7280,7280,0
20230718,173700,348249530,7280,7280,7280,7280,0
20230718,173600,348249530,7280,7280,7280,7280,0
20230718,173500,348249530,7280,7280,7280,7280,0
20230718,173400,348249530,7280,7280,7280,7280,0
20230718,173300,348249530,7280,7280,7280,7280,0
20230718,173200,348249530,7280,7280,7280,7280,1151
20230718,173100,348249530,7280,7280,7280,7280,0
20230718,173000,348249530,7280,7280,7280,7280,0
20230718,172900,348249530,7280,7280,7280,7280,0
20230718,172800,348249530,7280,7280,7280,7280,0
20230718,172700,348249530,7280,7280,7280,7280,0
20230718,172600,348249530,7280,7280,7280,7280,0
20230718,172500,348249530,7280,7280,7280,7280,0
20230718,172400,348249530,7280,7280,7280,7280,0
20230718,172300,348249530,7280,7280,7280,7280,0
20230718,172200,348249530,7280,7280,7280,7280,0
20230718,172100,348249530,7280,7280,7280,7280,0
20230718,172000,348249530,7280,7280,7280,7280,0
20230718,171900,348249530,7280,7280,7280,7280,0
20230718,171800,348249530,7280,7280,7280,7280,0
20230718,171700,348249530,7280,7280,7280,7280,0
20230718,171600,348249530,7280,7280,7280,7280,0
20230718,171500,348249530,7280,7280,7280,7280,0
20230718,171400,348249530,7280,7280,7280,7280,0
20230718,171300,348249530,7280,7280,7280,7280,0
20230718,171200,348249530,7280,7280,7280,7280,0
20230718,171100,348249530,7280,7280,7280,7280,0
20230718,171000,348249530,7280,7280,7280,7280,0
20230718,170900,348249530,7280,7280,7280,7280,0
20230718,170800,348249530,7280,7280,7280,7280,0
20230718,170700,348249530,7280,7280,7280,7280,0
20230718,170600,348249530,7280,7280,7280,7280,0
20230718,170500,348249530,7280,7280,7280,7280,0
20230718,170400,348249530,7280,7280,7280,7280,0
20230718,170300,348249530,7280,7280,7280,7280,0
20230718,170200,348249530,7280,7280,7280,7280,1151
20230718,170100,348249530,7280,7280,7280,7280,0
20230718,170000,348249530,7280,7280,7280,7280,0
20230718,165900,348249530,7280,7280,7280,7280,0
20230718,165800,348249530,7280,7280,7280,7280,0
20230718,165700,348249530,7280,7280,7280,7280,0
20230718,165600,348249530,7280,7280,7280,7280,0
20230718,165500,348249530,7280,7280,7280,7280,0
20230718,165400,348249530,7280,7280,7280,7280,0
20230718,165300,348249530,7280,7280,7280,7280,0
20230718,165200,348249530,7280,7280,7280,7280,0
20230718,165100,348249530,7280,7280,7280,7280,0
20230718,165000,348249530,7280,7280,7280,7280,0
20230718,164900,348249530,7280,7280,7280,7280,0
20230718,164800,348249530,7280,7280,7280,7280,0
20230718,164700,348249530,7280,7280,7280,7280,0
20230718,164600,348249530,7280,7280,7280,7280,0
20230718,164500,348249530,7280,7280,7280,7280,0
20230718,164400,348249530,7280,7280,7280,7280,0
20230718,164300,348249530,7280,7280,7280,7280,0
20230718,164200,348249530,7280,7280,7280,7280,0
20230718,164100,348249530,7280,7280,7280,7280,0
20230718,164000,348249530,7280,7280,7280,7280,0
20230718,163900,348249530,7280,7280,7280,7280,0
20230718,163800,348249530,7280,7280,7280,7280,0
20230718,163700,348249530,7280,7280,7280,7280,0
20230718,163600,348249530,7280,7280,7280,7280,0
20230718,163500,348249530,7280,7280,7280,7280,0
20230718,163400,348249530,7280,7280,7280,7280,0
20230718,163300,348249530,7280,7280,7280,7280,0
20230718,163200,348249530,7280,7280,7280,7280,1151
20230718,163100,348249530,7280,7280,7280,7280,0
20230718,163000,348249530,7280,7280,7280,7280,0
20230718,162900,348249530,7280,7280,7280,7280,0
20230718,162800,348249530,7280,7280,7280,7280,0
20230718,162700,348249530,7280,7280,7280,7280,0
20230718,162600,348249530,7280,7280,7280,7280,0
20230718,162500,348249530,7280,7280,7280,7280,0
20230718,162400,348249530,7280,7280,7280,7280,0
20230718,162300,348249530,7280,7280,7280,7280,0
20230718,162200,348249530,7280,7280,7280,7280,0
20230718,162100,348249530,7280,7280,7280,7280,0
20230718,162000,348249530,7280,7280,7280,7280,0
20230718,161900,348249530,7280,7280,7280,7280,0
20230718,161800,348249530,7280,7280,7280,7280,0
20230718,161700,348249530,7280,7280,7280,7280,0
20230718,161600,348249530,7280,7280,7280,7280,0
20230718,161500,348249530,7280,7280,7280,7280,0
20230718,161400,348249530,7280,7280,7280,7280,0
20230718,161300,348249530,7280,7280,7280,7280,0
20230718,161200,348249530,7280,7280,7280,7280,0
20230718,161100,348249530,7280,7280,7280,7280,0
20230718,161000,348249530,7280,7280,7280,7280,0
20230718,160900,348249530,7280,7280,7280,7280,0
20230718,160800,348249530,7280,7280,7280,7280,0
20230718,160700,348249530,7280,7280,7280,7280,0
20230718,160600,348249530,7280,7280,7280,7280,0
20230718,160500,348249530,7280,7280,7280,7280,0
20230718,160400,348249530,7280,7280,7280,7280,0
20230718,160300,348249530,7280,7280,7280,7280,0
20230718,160200,348249530,7280,7280,7280,7280,1151
20230718,160100,348249530,7280,7280,7280,7280,0
20230718,160000,348249530,7280,7280,7280,7280,0
20230718,155900,348249530,7280,7280,7280,7280,0
20230718,155800,348249530,7280,7280,7280,7280,0
20230718,155700,348249530,7280,7280,7280,7280,0
20230718,155600,348249530,7280,7280,7280,7280,0
20230718,155500,348249530,7280,7280,7280,7280,0
20230718,155400,348249530,7280,7280,7280,7280,0
20230718,155300,348249530,7280,7280,7280,7280,0
20230718,155200,348249530,7280,7280,7280,7280,0
20230718,155100,348249530,7280,7280,7280,7280,0
20230718,155000,348249530,7280,7280,7280,7280,0
20230718,154900,348249530,7280,7280,7280,7280,0
20230718,154800,348249530,7280,7280,7280,7280,0
20230718,154700,348249530,7280,7280,7280,7280,0
20230718,154600,348249530,7280,7280,7280,7280,0
20230718,154500,348249530,7280,7280,7280,7280,0
20230718,154400,348249530,7280,7280,7280,7280,0
20230718,154300,348249530,7280,7280,7280,7280,0
20230718,154200,348249530,7280,7280,7280,7280,0
20230718,154100,348249530,7280,7280,7280,7280,0
20230718,154000,348249530,7280,7280,7280,7280,0
20230718,153900,348249530,7280,7280,7280,7280,0
20230718,153800,348249530,7280,7280,7280,7280,0
20230718,153700,348249530,7280,7280,7280,7280,0
20230718,153600,348249530,7280,7280,7280,7280,0
20230718,153500,348249530,7280,7280,7280,7280,0
20230718,153400,348249530,7280,7280,7280,7280,0
20230718,153300,348249530,7280,7280,7280,7280,0
20230718,153200,348249530,7280,7280,7280,7280,1151
20230718,153100,348249530,7280,7280,7280,7280,0
20230718,153000,348249530,7280,7280,7280,7280,1151
20230718,152900,339870250,7230,7230,7230,7230,0
20230718,152800,339870250,7230,7230,7230,7230,0
20230718,152700,339870250,7230,7230,7230,7230,0
20230718,152600,339870250,7230,7230,7230,7230,0
20230718,152500,339870250,7230,7230,7230,7230,0
20230718,152400,339870250,7230,7230,7230,7230,0
20230718,152300,339870250,7230,7230,7230,7230,0
20230718,152200,339870250,7230,7230,7230,7230,0
20230718,152100,339870250,7230,7230,7230,7230,0
20230718,152000,339870250,7230,7230,7230,7230,0
20230718,151900,339870250,7230,7230,7230,7230,12
20230718,151800,339783490,7230,7230,7230,7230,10
20230718,151700,339711190,7230,7230,7230,7230,2
20230718,151600,339696730,7200,7200,7200,7200,0
20230718,151500,339696730,7200,7200,7210,7200,174
20230718,151400,338442560,7210,7210,7210,7210,16
20230718,151300,338327200,7200,7210,7210,7200,68
20230718,151200,337837390,7200,7200,7200,7200,0
20230718,151100,337837390,7200,7200,7200,7200,0
20230718,151000,337837390,7200,7200,7200,7200,0
20230718,150900,337837390,7200,7200,7200,7200,0
20230718,150800,337837390,7200,7200,7200,7200,0
20230718,150700,337837390,7200,7230,7230,7200,1100
20230718,150600,329910810,7240,7240,7240,7240,3
20230718,150500,329889090,7230,7230,7230,7230,1
20230718,150400,329881860,7230,7230,7230,7230,0
20230718,150300,329881860,7230,7230,7230,7230,159
20230718,150200,328732290,7240,7240,7240,7240,12
20230718,150100,328645410,7230,7230,7230,7230,0
20230718,150000,328645410,7230,7230,7230,7230,0
20230718,145900,328645410,7230,7230,7230,7230,0
20230718,145800,328645410,7230,7230,7230,7230,36
20230718,145700,328385130,7230,7230,7230,7230,0
20230718,145600,328385130,7230,7230,7230,7230,0
20230718,145500,328385130,7230,7230,7230,7230,10
20230718,145400,328312830,7230,7230,7230,7230,0
20230718,145300,328312830,7230,7230,7230,7230,0
20230718,145200,328312830,7230,7230,7230,7230,10
20230718,145100,328240530,7230,7230,7230,7230,384
20230718,145000,325464210,7230,7230,7230,7230,0
20230718,144900,325464210,7230,7230,7230,7230,0
20230718,144800,325464210,7230,7230,7230,7230,2
20230718,144700,325449750,7230,7230,7230,7230,10
20230718,144600,325377450,7230,7230,7230,7230,0
20230718,144500,325377450,7230,7230,7230,7230,0
20230718,144400,325377450,7230,7230,7230,7230,300
20230718,144300,323208450,7220,7220,7220,7220,544
20230718,144200,319280770,7210,7210,7210,7210,1
20230718,144100,319273560,7190,7190,7190,7190,0
20230718,144000,319273560,7190,7190,7190,7190,0
20230718,143900,319273560,7190,7190,7190,7190,0
20230718,143800,319273560,7190,7190,7190,7190,0
20230718,143700,319273560,7190,7210,7210,7190,9006
20230718,143600,254428450,7210,7220,7220,7210,3000
20230718,143500,232798080,7220,7220,7220,7220,526
20230718,143400,229000360,7220,7240,7240,7220,500
20230718,143300,225386530,7230,7230,7230,7230,3
20230718,143200,225364840,7220,7220,7220,7220,0
20230718,143100,225364840,7220,7220,7220,7220,0
20230718,143000,225364840,7220,7220,7220,7220,0
20230718,142900,225364840,7220,7220,7220,7220,0
20230718,142800,225364840,7220,7220,7220,7220,0
20230718,142700,225364840,7220,7220,7220,7220,0
20230718,142600,225364840,7220,7220,7220,7220,7
20230718,142500,225314300,7220,7220,7220,7220,27
20230718,142400,225119360,7220,7220,7220,7220,813
20230718,142300,219249500,7220,7230,7230,7220,150
20230718,142200,218165550,7250,7250,7250,7250,30
20230718,142100,217948050,7250,7230,7250,7230,61
20230718,142000,217506020,7250,7250,7250,7250,70
20230718,141900,216998520,7250,7230,7250,7230,674
20230718,141800,212121300,7230,7240,7240,7230,1114
20230718,141700,204066950,7250,7250,7250,7250,211
20230718,141600,202537200,7250,7250,7250,7250,0
20230718,141500,202537200,7250,7250,7250,7250,0
20230718,141400,202537200,7250,7250,7250,7250,0
20230718,141300,202537200,7250,7250,7250,7250,0
20230718,141200,202537200,7250,7250,7250,7250,70
20230718,141100,202029700,7240,7240,7240,7240,0
20230718,141000,202029700,7240,7250,7260,7240,702
20230718,140900,196935070,7250,7250,7250,7250,1
20230718,140800,196927820,7230,7230,7230,7230,608
20230718,140700,192531980,7230,7230,7230,7230,890
20230718,140600,186097280,7230,7230,7230,7230,1197
20230718,140500,177442970,7230,7240,7240,7230,830
20230718,140400,171439360,7250,7250,7250,7250,1
20230718,140300,171432110,7250,7250,7250,7250,0
20230718,140200,171432110,7250,7250,7250,7250,0
20230718,140100,171432110,7250,7250,7250,7250,180
20230718,140000,170127110,7250,7250,7250,7250,50
20230718,135900,169764610,7250,7250,7250,7250,0
20230718,135800,169764610,7250,7250,7250,7250,300
20230718,135700,167589610,7260,7260,7260,7260,0
20230718,135600,167589610,7260,7260,7260,7260,0
20230718,135500,167589610,7260,7260,7260,7250,328
20230718,135400,165210740,7260,7260,7260,7260,0
20230718,135300,165210740,7260,7260,7260,7260,0
20230718,135200,165210740,7260,7260,7260,7260,0
20230718,135100,165210740,7260,7260,7260,7260,0
20230718,135000,165210740,7260,7260,7260,7260,55
20230718,134900,164811440,7260,7260,7260,7260,0
20230718,134800,164811440,7260,7260,7260,7260,51
20230718,134700,164441180,7260,7260,7260,7260,100
20230718,134600,163715180,7260,7260,7260,7260,0
20230718,134500,163715180,7260,7260,7260,7260,0
20230718,134400,163715180,7260,7260,7260,7260,70
20230718,134300,163206980,7260,7260,7260,7260,2
20230718,134200,163192460,7260,7260,7260,7260,19
20230718,134100,163054520,7250,7250,7250,7250,0
20230718,134000,163054520,7250,7250,7250,7250,1
20230718,133900,163047270,7250,7250,7250,7250,0
20230718,133800,163047270,7250,7250,7250,7250,0
20230718,133700,163047270,7250,7250,7250,7250,1
20230718,133600,163040020,7260,7260,7260,7260,41
20230718,133500,162742360,7260,7260,7260,7260,0
20230718,133400,162742360,7260,7260,7260,7260,0
20230718,133300,162742360,7260,7260,7260,7260,0
20230718,133200,162742360,7260,7260,7260,7260,0
20230718,133100,162742360,7260,7260,7260,7260,451
20230718,133000,159468100,7240,7250,7250,7240,28
20230718,132900,159265370,7250,7250,7250,7250,0
20230718,132800,159265370,7250,7250,7250,7250,739
20230718,132700,153907620,7260,7260,7260,7260,0
20230718,132600,153907620,7260,7260,7260,7260,249
20230718,132500,152099880,7260,7260,7260,7260,0
20230718,132400,152099880,7260,7260,7260,7260,0
20230718,132300,152099880,7260,7260,7260,7260,200
20230718,132200,150647880,7280,7280,7280,7280,0
20230718,132100,150647880,7280,7280,7280,7280,0
20230718,132000,150647880,7280,7280,7280,7280,39
20230718,131900,150363960,7280,7280,7280,7280,0
20230718,131800,150363960,7280,7280,7280,7280,520
20230718,131700,146578360,7280,7280,7280,7280,200
20230718,131600,145122360,7280,7280,7280,7280,0
20230718,131500,145122360,7280,7260,7280,7260,17
20230718,131400,144998660,7260,7280,7280,7260,103
20230718,131300,144248880,7280,7280,7280,7280,0
20230718,131200,144248880,7280,7280,7280,7280,0
20230718,131100,144248880,7280,7280,7280,7280,0
20230718,131000,144248880,7280,7280,7280,7280,0
20230718,130900,144248880,7280,7280,7280,7280,10
20230718,130800,144176080,7280,7280,7280,7280,0
20230718,130700,144176080,7280,7280,7280,7280,15
20230718,130600,144066880,7280,7280,7280,7280,0
20230718,130500,144066880,7280,7280,7280,7280,0
20230718,130400,144066880,7280,7280,7280,7280,0
20230718,130300,144066880,7280,7280,7280,7280,41
20230718,130200,143768400,7290,7290,7290,7290,0
20230718,130100,143768400,7290,7290,7290,7290,0
20230718,130000,143768400,7290,7290,7290,7290,0
20230718,125900,143768400,7290,7280,7290,7280,2
20230718,125800,143753830,7280,7280,7280,7280,3
20230718,125700,143731990,7290,7270,7290,7270,344
20230718,125600,141231050,7270,7270,7270,7270,138
20230718,125500,140227790,7270,7270,7270,7270,0
20230718,125400,140227790,7270,7270,7270,7270,10
20230718,125300,140155090,7270,7270,7270,7270,49
20230718,125200,139798860,7290,7290,7290,7290,0
20230718,125100,139798860,7290,7250,7290,7250,281
20230718,125000,137761540,7250,7250,7250,7250,0
20230718,124900,137761540,7250,7250,7250,7250,0
20230718,124800,137761540,7250,7250,7250,7250,0
20230718,124700,137761540,7250,7250,7250,7250,661
20230718,124600,132969290,7240,7240,7240,7240,0
20230718,124500,132969290,7240,7240,7240,7240,111
20230718,124400,132165650,7250,7250,7250,7250,0
20230718,124300,132165650,7250,7250,7250,7250,0
20230718,124200,132165650,7250,7240,7250,7240,77
20230718,124100,131607410,7230,7230,7230,7230,1
20230718,124000,131600180,7240,7240,7240,7240,0
20230718,123900,131600180,7240,7240,7240,7240,0
20230718,123800,131600180,7240,7250,7250,7240,213
20230718,123700,130058030,7250,7250,7250,7250,0
20230718,123600,130058030,7250,7250,7250,7250,0
20230718,123500,130058030,7250,7250,7250,7250,1
20230718,123400,130050780,7240,7240,7240,7240,0
20230718,123300,130050780,7240,7240,7240,7240,1
20230718,123200,130043540,7250,7250,7250,7250,0
20230718,123100,130043540,7250,7250,7250,7250,5
20230718,123000,130007290,7250,7250,7250,7250,1
20230718,122900,130000040,7250,7250,7250,7250,0
20230718,122800,130000040,7250,7250,7250,7250,0
20230718,122700,130000040,7250,7250,7250,7250,0
20230718,122600,130000040,7250,7250,7250,7250,1
20230718,122500,129992790,7250,7250,7250,7250,0
20230718,122400,129992790,7250,7250,7250,7250,2
20230718,122300,129978290,7250,7250,7250,7250,1
20230718,122200,129971040,7240,7240,7240,7240,0
20230718,122100,129971040,7240,7240,7240,7240,0
20230718,122000,129971040,7240,7250,7250,7240,30
20230718,121900,129753750,7250,7250,7250,7250,1
20230718,121800,129746500,7240,7250,7250,7240,119
20230718,121700,128884440,7250,7250,7250,7250,0
20230718,121600,128884440,7250,7250,7250,7250,10
20230718,121500,128811940,7250,7250,7250,7250,483
20230718,121400,125310190,7270,7270,7270,7260,358
20230718,121300,122710780,7290,7290,7290,7280,25
20230718,121200,122528550,7290,7290,7290,7290,0
20230718,121100,122528550,7290,7290,7290,7290,3
20230718,121000,122506680,7270,7270,7270,7270,50
20230718,120900,122143180,7270,7270,7270,7270,1
20230718,120800,122135910,7270,7310,7310,7270,500
20230718,120700,118500800,7290,7300,7300,7270,87
20230718,120600,117867980,7310,7270,7310,7270,302
20230718,120500,115671670,7270,7260,7270,7260,221
20230718,120400,114067200,7280,7270,7280,7270,270
20230718,120300,112102300,7280,7280,7280,7280,1
20230718,120200,112095020,7270,7270,7270,7270,10
20230718,120100,112022320,7270,7270,7270,7270,811
20230718,120000,106126350,7290,7290,7290,7290,1
20230718,115900,106119060,7270,7270,7320,7270,8
20230718,115800,106060830,7280,7280,7280,7280,2
20230718,115700,106046270,7300,7300,7300,7300,0
20230718,115600,106046270,7300,7300,7300,7300,0
20230718,115500,106046270,7300,7300,7300,7300,0
20230718,115400,106046270,7300,7300,7300,7300,0
20230718,115300,106046270,7300,7300,7300,7300,0
20230718,115200,106046270,7300,7300,7300,7300,3
20230718,115100,106024370,7280,7280,7280,7280,0
20230718,115000,106024370,7280,7280,7280,7280,0
20230718,114900,106024370,7280,7280,7280,7280,0
20230718,114800,106024370,7280,7280,7280,7280,0
20230718,114700,106024370,7280,7280,7280,7280,0
20230718,114600,106024370,7280,7290,7290,7280,1618
20230718,114500,94245030,7310,7310,7310,7310,0
20230718,114400,94245030,7310,7310,7310,7310,0
20230718,114300,94245030,7310,7310,7310,7310,0
20230718,114200,94245030,7310,7310,7310,7310,0
20230718,114100,94245030,7310,7310,7310,7310,0
20230718,114000,94245030,7310,7310,7310,7310,0
20230718,113900,94245030,7310,7310,7310,7310,0
20230718,113800,94245030,7310,7310,7310,7310,0
20230718,113700,94245030,7310,7310,7310,7310,0
20230718,113600,94245030,7310,7310,7310,7310,0
20230718,113500,94245030,7310,7310,7310,7310,0
20230718,113400,94245030,7310,7310,7310,7310,0
20230718,113300,94245030,7310,7290,7310,7290,502
20230718,113200,90585420,7290,7290,7290,7290,0
20230718,113100,90585420,7290,7290,7290,7290,0
20230718,113000,90585420,7290,7290,7290,7290,2
20230718,112900,90570840,7290,7290,7290,7290,17
20230718,112800,90446910,7290,7290,7290,7290,1
20230718,112700,90439620,7300,7300,7300,7300,0
20230718,112600,90439620,7300,7300,7300,7300,0
20230718,112500,90439620,7300,7300,7300,7300,0
20230718,112400,90439620,7300,7300,7300,7300,0
20230718,112300,90439620,7300,7300,7300,7300,0
20230718,112200,90439620,7300,7300,7300,7300,0
20230718,112100,90439620,7300,7300,7300,7300,1
20230718,112000,90432320,7320,7320,7320,7320,0
20230718,111900,90432320,7320,7320,7320,7320,0
20230718,111800,90432320,7320,7320,7320,7320,0
20230718,111700,90432320,7320,7320,7320,7320,0
20230718,111600,90432320,7320,7300,7320,7300,150
20230718,111500,89334340,7300,7300,7300,7300,1
20230718,111400,89327040,7300,7300,7300,7300,1
20230718,111300,89319740,7320,7300,7320,7300,2
20230718,111200,89305120,7300,7300,7300,7280,1401
20230718,111100,79103650,7320,7320,7320,7320,0
20230718,111000,79103650,7320,7320,7320,7320,0
20230718,110900,79103650,7320,7320,7320,7320,0
20230718,110800,79103650,7320,7320,7320,7320,0
20230718,110700,79103650,7320,7320,7320,7320,0
20230718,110600,79103650,7320,7320,7320,7320,0
20230718,110500,79103650,7320,7320,7320,7320,0
20230718,110400,79103650,7320,7320,7320,7320,0
20230718,110300,79103650,7320,7320,7320,7320,0
20230718,110200,79103650,7320,7320,7320,7320,0
20230718,110100,79103650,7320,7320,7320,7320,0
20230718,110000,79103650,7320,7320,7320,7320,0
20230718,105900,79103650,7320,7300,7320,7300,17
20230718,105800,78979490,7300,7300,7300,7300,100
20230718,105700,78249490,7300,7300,7300,7300,0
20230718,105600,78249490,7300,7300,7300,7300,0
20230718,105500,78249490,7300,7300,7300,7300,0
20230718,105400,78249490,7300,7300,7300,7300,20
20230718,105300,78103490,7300,7300,7300,7300,40
20230718,105200,77811490,7320,7320,7320,7320,0
20230718,105100,77811490,7320,7320,7320,7320,0
20230718,105000,77811490,7320,7300,7320,7300,6
20230718,104900,77767670,7320,7320,7320,7320,100
20230718,104800,77035670,7320,7320,7320,7320,1
20230718,104700,77028350,7300,7300,7300,7300,60
20230718,104600,76590350,7310,7320,7320,7310,808
20230718,104500,70683810,7320,7320,7320,7320,0
20230718,104400,70683810,7320,7320,7320,7320,0
20230718,104300,70683810,7320,7320,7320,7320,0
20230718,104200,70683810,7320,7320,7320,7320,7
20230718,104100,70632570,7320,7320,7320,7320,7
20230718,104000,70581330,7320,7330,7330,7320,196
20230718,103900,69146500,7350,7350,7350,7350,0
20230718,103800,69146500,7350,7350,7350,7350,0
20230718,103700,69146500,7350,7350,7350,7350,0
20230718,103600,69146500,7350,7350,7350,7350,0
20230718,103500,69146500,7350,7350,7350,7350,0
20230718,103400,69146500,7350,7350,7350,7350,0
20230718,103300,69146500,7350,7340,7350,7340,14
20230718,103200,69043610,7330,7330,7330,7330,11
20230718,103100,68962980,7330,7330,7350,7330,522
20230718,103000,65126720,7340,7340,7340,7340,1
20230718,102900,65119380,7340,7340,7340,7340,1
20230718,102800,65112040,7350,7350,7350,7350,0
20230718,102700,65112040,7350,7350,7350,7350,0
20230718,102600,65112040,7350,7350,7350,7350,0
20230718,102500,65112040,7350,7350,7350,7350,1
20230718,102400,65104690,7340,7340,7340,7340,0
20230718,102300,65104690,7340,7340,7340,7340,1
20230718,102200,65097350,7350,7350,7350,7350,0
20230718,102100,65097350,7350,7350,7350,7350,0
20230718,102000,65097350,7350,7350,7350,7350,0
20230718,101900,65097350,7350,7350,7350,7350,20
20230718,101800,64950350,7350,7350,7350,7350,0
20230718,101700,64950350,7350,7350,7350,7350,0
20230718,101600,64950350,7350,7350,7350,7350,277
20230718,101500,62914400,7370,7370,7370,7370,0
20230718,101400,62914400,7370,7370,7380,7350,673
20230718,101300,57954400,7370,7370,7370,7370,0
20230718,101200,57954400,7370,7360,7370,7360,310
20230718,101100,55669710,7370,7360,7370,7360,623
20230718,101000,51081030,7360,7360,7360,7360,1
20230718,100900,51073670,7350,7350,7350,7350,1
20230718,100800,51066320,7360,7360,7360,7360,0
20230718,100700,51066320,7360,7340,7360,7340,90
20230718,100600,50405690,7330,7330,7330,7330,0
20230718,100500,50405690,7330,7330,7330,7330,0
20230718,100400,50405690,7330,7330,7330,7330,0
20230718,100300,50405690,7330,7330,7330,7330,0
20230718,100200,50405690,7330,7330,7330,7330,0
20230718,100100,50405690,7330,7340,7340,7320,1121
20230718,100000,42194230,7340,7340,7340,7340,138
20230718,095900,41181310,7320,7320,7320,7320,383
20230718,095800,38377750,7340,7340,7340,7340,200
20230718,095700,36909750,7330,7340,7340,7330,3
20230718,095600,36887750,7340,7330,7340,7330,201
20230718,095500,35412420,7330,7330,7330,7330,0
20230718,095400,35412420,7330,7330,7330,7330,529
20230718,095300,31534850,7330,7330,7330,7330,0
20230718,095200,31534850,7330,7330,7330,7330,0
20230718,095100,31534850,7330,7330,7330,7330,0
20230718,095000,31534850,7330,7330,7330,7330,39
20230718,094900,31248980,7330,7330,7330,7330,0
20230718,094800,31248980,7330,7330,7330,7330,0
20230718,094700,31248980,7330,7330,7330,7330,136
20230718,094600,30252100,7330,7330,7330,7330,0
20230718,094500,30252100,7330,7330,7330,7330,0
20230718,094400,30252100,7330,7330,7330,7330,1
20230718,094300,30244770,7330,7330,7330,7330,0
20230718,094200,30244770,7330,7330,7330,7330,0
20230718,094100,30244770,7330,7330,7330,7330,7
20230718,094000,30193460,7350,7350,7350,7350,0
20230718,093900,30193460,7350,7350,7350,7350,20
20230718,093800,30046460,7350,7350,7350,7350,1
20230718,093700,30039110,7360,7360,7360,7360,0
20230718,093600,30039110,7360,7340,7360,7340,3
20230718,093500,30017050,7320,7320,7320,7320,0
20230718,093400,30017050,7320,7330,7330,7320,92
20230718,093300,29343430,7320,7320,7320,7320,0
20230718,093200,29343430,7320,7340,7340,7320,13
20230718,093100,29248030,7320,7320,7320,7320,0
20230718,093000,29248030,7320,7320,7320,7320,0
20230718,092900,29248030,7320,7320,7320,7320,60
20230718,092800,28808830,7320,7320,7320,7320,0
20230718,092700,28808830,7320,7330,7330,7310,128
20230718,092600,27872620,7330,7330,7330,7330,0
20230718,092500,27872620,7330,7330,7330,7330,0
20230718,092400,27872620,7330,7330,7330,7330,0
20230718,092300,27872620,7330,7330,7330,7330,0
20230718,092200,27872620,7330,7330,7330,7330,0
20230718,092100,27872620,7330,7330,7330,7330,150
20230718,092000,26773120,7330,7330,7330,7330,41
20230718,091900,26472590,7330,7330,7330,7330,50
20230718,091800,26106090,7330,7330,7330,7330,0
20230718,091700,26106090,7330,7340,7340,7330,305
20230718,091600,23869430,7370,7380,7380,7350,13
20230718,091500,23773810,7380,7380,7380,7380,16
20230718,091400,23655730,7390,7340,7390,7340,400
20230718,091300,20712550,7280,7330,7330,7280,900
20230718,091200,14148200,7300,7300,7300,7300,4
20230718,091100,14119000,7290,7290,7290,7290,53
20230718,091000,13732630,7290,7290,7290,7290,0
20230718,090900,13732630,7290,7330,7330,7290,971
20230718,090800,6647550,7310,7310,7310,7310,0
20230718,090700,6647550,7310,7330,7330,7310,220
20230718,090600,5036210,7340,7340,7340,7340,0
20230718,090500,5036210,7340,7340,7340,7330,123
20230718,090400,4133610,7340,7340,7340,7340,1
20230718,090300,4126270,7340,7350,7350,7340,465
20230718,090200,713160,7350,7370,7370,7350,32
20230718,090100,477460,7370,7370,7370,7370,11
20230718,090000,396390,7370,7340,7370,7340,54