KissMeData/007700/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,184700,389429470,19150,19150,19150,19150,348
20230717,184600,389429470,19150,19150,19150,19150,0
20230717,184500,389429470,19150,19150,19150,19150,0
20230717,184400,389429470,19150,19150,19150,19150,0
20230717,184300,389429470,19150,19150,19150,19150,0
20230717,184200,389429470,19150,19150,19150,19150,0
20230717,184100,389429470,19150,19150,19150,19150,0
20230717,184000,389429470,19150,19150,19150,19150,0
20230717,183900,389429470,19150,19150,19150,19150,0
20230717,183800,389429470,19150,19150,19150,19150,0
20230717,183700,389429470,19150,19150,19150,19150,0
20230717,183600,389429470,19150,19150,19150,19150,0
20230717,183500,389429470,19150,19150,19150,19150,0
20230717,183400,389429470,19150,19150,19150,19150,0
20230717,183300,389429470,19150,19150,19150,19150,0
20230717,183200,389429470,19150,19150,19150,19150,0
20230717,183100,389429470,19150,19150,19150,19150,0
20230717,183000,389429470,19150,19150,19150,19150,0
20230717,182900,389429470,19150,19150,19150,19150,0
20230717,182800,389429470,19150,19150,19150,19150,0
20230717,182700,389429470,19150,19150,19150,19150,0
20230717,182600,389429470,19150,19150,19150,19150,0
20230717,182500,389429470,19150,19150,19150,19150,0
20230717,182400,389429470,19150,19150,19150,19150,0
20230717,182300,389429470,19150,19150,19150,19150,0
20230717,182200,389429470,19150,19150,19150,19150,0
20230717,182100,389429470,19150,19150,19150,19150,0
20230717,182000,389429470,19150,19150,19150,19150,0
20230717,181900,389429470,19150,19150,19150,19150,0
20230717,181800,389429470,19150,19150,19150,19150,0
20230717,181700,389429470,19150,19150,19150,19150,348
20230717,181600,389429470,19150,19150,19150,19150,0
20230717,181500,389429470,19150,19150,19150,19150,0
20230717,181400,389429470,19150,19150,19150,19150,0
20230717,181300,389429470,19150,19150,19150,19150,0
20230717,181200,389429470,19150,19150,19150,19150,0
20230717,181100,389429470,19150,19150,19150,19150,0
20230717,181000,389429470,19150,19150,19150,19150,0
20230717,180900,389429470,19150,19150,19150,19150,0
20230717,180800,389429470,19150,19150,19150,19150,0
20230717,180700,389429470,19150,19150,19150,19150,0
20230717,180600,389429470,19150,19150,19150,19150,0
20230717,180500,389429470,19150,19150,19150,19150,0
20230717,180400,389429470,19150,19150,19150,19150,0
20230717,180300,389429470,19150,19150,19150,19150,0
20230717,180200,389429470,19150,19150,19150,19150,0
20230717,180100,389429470,19150,19150,19150,19150,0
20230717,180000,389429470,19150,19150,19150,19150,0
20230717,175900,389429470,19150,19150,19150,19150,0
20230717,175800,389429470,19150,19150,19150,19150,0
20230717,175700,389429470,19150,19150,19150,19150,0
20230717,175600,389429470,19150,19150,19150,19150,0
20230717,175500,389429470,19150,19150,19150,19150,0
20230717,175400,389429470,19150,19150,19150,19150,0
20230717,175300,389429470,19150,19150,19150,19150,0
20230717,175200,389429470,19150,19150,19150,19150,0
20230717,175100,389429470,19150,19150,19150,19150,0
20230717,175000,389429470,19150,19150,19150,19150,0
20230717,174900,389429470,19150,19150,19150,19150,0
20230717,174800,389429470,19150,19150,19150,19150,0
20230717,174700,389429470,19150,19150,19150,19150,348
20230717,174600,389429470,19150,19150,19150,19150,0
20230717,174500,389429470,19150,19150,19150,19150,0
20230717,174400,389429470,19150,19150,19150,19150,0
20230717,174300,389429470,19150,19150,19150,19150,0
20230717,174200,389429470,19150,19150,19150,19150,0
20230717,174100,389429470,19150,19150,19150,19150,0
20230717,174000,389429470,19150,19150,19150,19150,0
20230717,173900,389429470,19150,19150,19150,19150,0
20230717,173800,389429470,19150,19150,19150,19150,0
20230717,173700,389429470,19150,19150,19150,19150,0
20230717,173600,389429470,19150,19150,19150,19150,0
20230717,173500,389429470,19150,19150,19150,19150,0
20230717,173400,389429470,19150,19150,19150,19150,0
20230717,173300,389429470,19150,19150,19150,19150,0
20230717,173200,389429470,19150,19150,19150,19150,0
20230717,173100,389429470,19150,19150,19150,19150,0
20230717,173000,389429470,19150,19150,19150,19150,0
20230717,172900,389429470,19150,19150,19150,19150,0
20230717,172800,389429470,19150,19150,19150,19150,0
20230717,172700,389429470,19150,19150,19150,19150,0
20230717,172600,389429470,19150,19150,19150,19150,0
20230717,172500,389429470,19150,19150,19150,19150,0
20230717,172400,389429470,19150,19150,19150,19150,0
20230717,172300,389429470,19150,19150,19150,19150,0
20230717,172200,389429470,19150,19150,19150,19150,0
20230717,172100,389429470,19150,19150,19150,19150,0
20230717,172000,389429470,19150,19150,19150,19150,0
20230717,171900,389429470,19150,19150,19150,19150,0
20230717,171800,389429470,19150,19150,19150,19150,0
20230717,171700,389429470,19150,19150,19150,19150,348
20230717,171600,389429470,19150,19150,19150,19150,0
20230717,171500,389429470,19150,19150,19150,19150,0
20230717,171400,389429470,19150,19150,19150,19150,0
20230717,171300,389429470,19150,19150,19150,19150,0
20230717,171200,389429470,19150,19150,19150,19150,0
20230717,171100,389429470,19150,19150,19150,19150,0
20230717,171000,389429470,19150,19150,19150,19150,0
20230717,170900,389429470,19150,19150,19150,19150,0
20230717,170800,389429470,19150,19150,19150,19150,0
20230717,170700,389429470,19150,19150,19150,19150,0
20230717,170600,389429470,19150,19150,19150,19150,0
20230717,170500,389429470,19150,19150,19150,19150,0
20230717,170400,389429470,19150,19150,19150,19150,0
20230717,170300,389429470,19150,19150,19150,19150,0
20230717,170200,389429470,19150,19150,19150,19150,0
20230717,170100,389429470,19150,19150,19150,19150,0
20230717,170000,389429470,19150,19150,19150,19150,0
20230717,165900,389429470,19150,19150,19150,19150,0
20230717,165800,389429470,19150,19150,19150,19150,0
20230717,165700,389429470,19150,19150,19150,19150,0
20230717,165600,389429470,19150,19150,19150,19150,0
20230717,165500,389429470,19150,19150,19150,19150,0
20230717,165400,389429470,19150,19150,19150,19150,0
20230717,165300,389429470,19150,19150,19150,19150,0
20230717,165200,389429470,19150,19150,19150,19150,0
20230717,165100,389429470,19150,19150,19150,19150,0
20230717,165000,389429470,19150,19150,19150,19150,0
20230717,164900,389429470,19150,19150,19150,19150,0
20230717,164800,389429470,19150,19150,19150,19150,0
20230717,164700,389429470,19150,19150,19150,19150,348
20230717,164600,389429470,19150,19150,19150,19150,0
20230717,164500,389429470,19150,19150,19150,19150,0
20230717,164400,389429470,19150,19150,19150,19150,0
20230717,164300,389429470,19150,19150,19150,19150,0
20230717,164200,389429470,19150,19150,19150,19150,0
20230717,164100,389429470,19150,19150,19150,19150,0
20230717,164000,389429470,19150,19150,19150,19150,0
20230717,163900,389429470,19150,19150,19150,19150,0
20230717,163800,389429470,19150,19150,19150,19150,0
20230717,163700,389429470,19150,19150,19150,19150,0
20230717,163600,389429470,19150,19150,19150,19150,0
20230717,163500,389429470,19150,19150,19150,19150,0
20230717,163400,389429470,19150,19150,19150,19150,0
20230717,163300,389429470,19150,19150,19150,19150,0
20230717,163200,389429470,19150,19150,19150,19150,0
20230717,163100,389429470,19150,19150,19150,19150,0
20230717,163000,389429470,19150,19150,19150,19150,0
20230717,162900,389429470,19150,19150,19150,19150,0
20230717,162800,389429470,19150,19150,19150,19150,0
20230717,162700,389429470,19150,19150,19150,19150,0
20230717,162600,389429470,19150,19150,19150,19150,0
20230717,162500,389429470,19150,19150,19150,19150,0
20230717,162400,389429470,19150,19150,19150,19150,0
20230717,162300,389429470,19150,19150,19150,19150,0
20230717,162200,389429470,19150,19150,19150,19150,0
20230717,162100,389429470,19150,19150,19150,19150,0
20230717,162000,389429470,19150,19150,19150,19150,0
20230717,161900,389429470,19150,19150,19150,19150,0
20230717,161800,389429470,19150,19150,19150,19150,0
20230717,161700,389429470,19150,19150,19150,19150,348
20230717,161600,389429470,19150,19150,19150,19150,0
20230717,161500,389429470,19150,19150,19150,19150,0
20230717,161400,389429470,19150,19150,19150,19150,0
20230717,161300,389429470,19150,19150,19150,19150,0
20230717,161200,389429470,19150,19150,19150,19150,0
20230717,161100,389429470,19150,19150,19150,19150,0
20230717,161000,389429470,19150,19150,19150,19150,0
20230717,160900,389429470,19150,19150,19150,19150,0
20230717,160800,389429470,19150,19150,19150,19150,0
20230717,160700,389429470,19150,19150,19150,19150,0
20230717,160600,389429470,19150,19150,19150,19150,0
20230717,160500,389429470,19150,19150,19150,19150,0
20230717,160400,389429470,19150,19150,19150,19150,0
20230717,160300,389429470,19150,19150,19150,19150,0
20230717,160200,389429470,19150,19150,19150,19150,0
20230717,160100,389429470,19150,19150,19150,19150,0
20230717,160000,389429470,19150,19150,19150,19150,0
20230717,155900,389429470,19150,19150,19150,19150,0
20230717,155800,389429470,19150,19150,19150,19150,0
20230717,155700,389429470,19150,19150,19150,19150,0
20230717,155600,389429470,19150,19150,19150,19150,0
20230717,155500,389429470,19150,19150,19150,19150,0
20230717,155400,389429470,19150,19150,19150,19150,0
20230717,155300,389429470,19150,19150,19150,19150,0
20230717,155200,389429470,19150,19150,19150,19150,0
20230717,155100,389429470,19150,19150,19150,19150,0
20230717,155000,389429470,19150,19150,19150,19150,0
20230717,154900,389429470,19150,19150,19150,19150,0
20230717,154800,389429470,19150,19150,19150,19150,0
20230717,154700,389429470,19150,19150,19150,19150,348
20230717,154600,389429470,19150,19150,19150,19150,0
20230717,154500,389429470,19150,19150,19150,19150,0
20230717,154400,389429470,19150,19150,19150,19150,0
20230717,154300,389429470,19150,19150,19150,19150,0
20230717,154200,389429470,19150,19150,19150,19150,0
20230717,154100,389429470,19150,19150,19150,19150,0
20230717,154000,389429470,19150,19150,19150,19150,0
20230717,153900,389429470,19150,19150,19150,19150,0
20230717,153800,389429470,19150,19150,19150,19150,0
20230717,153700,389429470,19150,19150,19150,19150,0
20230717,153600,389429470,19150,19150,19150,19150,0
20230717,153500,389429470,19150,19150,19150,19150,0
20230717,153400,389429470,19150,19150,19150,19150,0
20230717,153300,389429470,19150,19150,19150,19150,0
20230717,153200,389429470,19150,19150,19150,19150,0
20230717,153100,389429470,19150,19150,19150,19150,0
20230717,153000,389429470,19150,19150,19150,19150,348
20230717,152900,382765270,19140,19140,19140,19140,0
20230717,152800,382765270,19140,19140,19140,19140,0
20230717,152700,382765270,19140,19140,19140,19140,0
20230717,152600,382765270,19140,19140,19140,19140,0
20230717,152500,382765270,19140,19140,19140,19140,0
20230717,152400,382765270,19140,19140,19140,19140,0
20230717,152300,382765270,19140,19140,19140,19140,0
20230717,152200,382765270,19140,19140,19140,19140,0
20230717,152100,382765270,19140,19140,19140,19140,0
20230717,152000,382765270,19140,19140,19140,19140,0
20230717,151900,382765270,19140,19160,19160,19140,22
20230717,151800,382343790,19160,19160,19160,19160,16
20230717,151700,382037230,19160,19160,19160,19160,35
20230717,151600,381366630,19150,19150,19150,19150,9
20230717,151500,381194280,19160,19160,19160,19160,33
20230717,151400,380562000,19160,19160,19160,19160,62
20230717,151300,379374080,19160,19160,19160,19160,26
20230717,151200,378875920,19160,19160,19160,19160,5
20230717,151100,378780120,19160,19160,19160,19140,44
20230717,151000,377937460,19160,19140,19160,19140,8
20230717,150900,377784200,19160,19160,19160,19160,24
20230717,150800,377324360,19150,19150,19150,19150,1
20230717,150700,377305210,19160,19160,19160,19160,18
20230717,150600,376960330,19170,19170,19170,19170,18
20230717,150500,376615270,19170,19140,19170,19140,9
20230717,150400,376442830,19140,19140,19160,19140,104
20230717,150300,374451910,19140,19140,19140,19140,0
20230717,150200,374451910,19140,19130,19140,19130,19
20230717,150100,374088260,19140,19130,19140,19130,2
20230717,150000,374049990,19140,19130,19140,19130,30
20230717,145900,373475900,19130,19140,19140,19130,20
20230717,145800,373093110,19140,19140,19140,19140,5
20230717,145700,372997410,19130,19130,19130,19130,11
20230717,145600,372786980,19130,19130,19130,19130,155
20230717,145500,369821830,19130,19130,19130,19130,25
20230717,145400,369343580,19130,19130,19130,19130,0
20230717,145300,369343580,19130,19130,19130,19130,25
20230717,145200,368865330,19100,19140,19140,19100,13
20230717,145100,368616710,19130,19130,19130,19130,18
20230717,145000,368272370,19130,19130,19130,19130,18
20230717,144900,367928030,19120,19120,19120,19120,16
20230717,144800,367622110,19120,19120,19120,19120,18
20230717,144700,367277950,19120,19120,19120,19120,0
20230717,144600,367277950,19120,19120,19120,19120,18
20230717,144500,366933790,19130,19100,19130,19100,48
20230717,144400,366016960,19130,19130,19130,19130,18
20230717,144300,365672620,19130,19130,19130,19130,3
20230717,144200,365615230,19130,19130,19130,19130,18
20230717,144100,365270890,19130,19130,19130,19130,18
20230717,144000,364926550,19130,19130,19130,19130,1
20230717,143900,364907420,19120,19120,19120,19120,18
20230717,143800,364563260,19120,19120,19120,19120,8
20230717,143700,364410300,19120,19120,19120,19120,18
20230717,143600,364066140,19120,19120,19120,19120,1
20230717,143500,364047020,19120,19120,19120,19120,19
20230717,143400,363683740,19090,19100,19100,19090,121
20230717,143300,361372660,19100,19100,19100,19100,2
20230717,143200,361334460,19110,19180,19180,19110,709
20230717,143100,347783830,19180,19180,19180,19180,1
20230717,143000,347764650,19090,19070,19090,19070,461
20230717,142900,338970830,19070,19050,19070,19050,450
20230717,142800,330389710,19050,19050,19050,19050,24
20230717,142700,329932510,19050,19050,19050,19050,0
20230717,142600,329932510,19050,19050,19050,19050,19
20230717,142500,329570560,19040,19040,19040,19040,19
20230717,142400,329208800,19060,19060,19060,19060,0
20230717,142300,329208800,19060,19030,19060,19030,230
20230717,142200,324831330,19060,19060,19060,19060,0
20230717,142100,324831330,19060,19010,19060,19010,200
20230717,142000,321029090,18990,18990,18990,18990,212
20230717,141900,317003210,18990,18990,18990,18990,19
20230717,141800,316642400,18970,18970,18970,18970,12
20230717,141700,316414760,18970,18970,18970,18970,3
20230717,141600,316357850,18970,18970,18970,18970,119
20230717,141500,314100420,18970,18970,18970,18970,10
20230717,141400,313910720,18970,18970,18970,18970,19
20230717,141300,313550290,18970,18970,18970,18970,0
20230717,141200,313550290,18970,18970,18970,18970,19
20230717,141100,313189860,18970,18970,18970,18970,0
20230717,141000,313189860,18970,18970,18970,18970,19
20230717,140900,312829430,18950,18950,18950,18950,68
20230717,140800,311540830,18950,18950,18950,18950,0
20230717,140700,311540830,18950,18950,18950,18950,23
20230717,140600,311104980,18950,18950,18950,18950,0
20230717,140500,311104980,18950,18950,18950,18950,20
20230717,140400,310725980,18950,18950,18950,18950,0
20230717,140300,310725980,18950,18950,18950,18950,29
20230717,140200,310176430,18950,19010,19010,18950,808
20230717,140100,294858910,19010,19010,19010,19010,0
20230717,140000,294858910,19010,19010,19010,19010,19
20230717,135900,294497720,19010,19010,19010,19010,0
20230717,135800,294497720,19010,19010,19010,19010,26
20230717,135700,294003460,19010,19010,19010,19010,29
20230717,135600,293452170,19010,19010,19010,19010,19
20230717,135500,293090980,19000,19000,19000,19000,0
20230717,135400,293090980,19000,19000,19000,19000,19
20230717,135300,292729980,18990,19020,19020,18990,20
20230717,135200,292349610,19020,19020,19020,19020,0
20230717,135100,292349610,19020,19020,19020,19020,19
20230717,135000,291988230,18990,18990,18990,18990,0
20230717,134900,291988230,18990,18990,18990,18990,19
20230717,134800,291627420,18960,19070,19070,18960,316
20230717,134700,285619160,19070,18960,19070,18960,227
20230717,134600,281313150,18930,18930,18930,18930,0
20230717,134500,281313150,18930,18910,18930,18910,181
20230717,134400,277887730,18910,18910,18910,18910,0
20230717,134300,277887730,18910,18910,18910,18910,0
20230717,134200,277887730,18910,18910,18910,18910,0
20230717,134100,277887730,18910,18910,18910,18910,0
20230717,134000,277887730,18910,18910,18910,18910,0
20230717,133900,277887730,18910,18910,18910,18910,0
20230717,133800,277887730,18910,18910,18910,18910,0
20230717,133700,277887730,18910,18910,18910,18910,12
20230717,133600,277660810,18910,18910,18910,18910,5
20230717,133500,277566260,18900,18900,18900,18900,0
20230717,133400,277566260,18900,18900,18900,18900,0
20230717,133300,277566260,18900,18910,18910,18900,529
20230717,133200,267567700,18920,18920,18920,18920,35
20230717,133100,266905500,18910,18910,18910,18910,50
20230717,133000,265960000,18920,18920,18920,18920,0
20230717,132900,265960000,18920,18920,18920,18920,0
20230717,132800,265960000,18920,18920,18920,18920,11
20230717,132700,265751880,18910,18910,18910,18910,0
20230717,132600,265751880,18910,18910,18910,18910,22
20230717,132500,265335860,18910,18910,18910,18910,17
20230717,132400,265014390,18910,18910,18910,18910,50
20230717,132300,264068890,18900,18900,18900,18900,0
20230717,132200,264068890,18900,18900,18900,18900,50
20230717,132100,263123890,18900,18900,18900,18900,0
20230717,132000,263123890,18900,18900,18900,18900,27
20230717,131900,262613590,18900,18900,18900,18900,27
20230717,131800,262103290,18900,18900,18900,18900,0
20230717,131700,262103290,18900,18900,18900,18900,0
20230717,131600,262103290,18900,18900,18900,18900,0
20230717,131500,262103290,18900,18900,18900,18900,0
20230717,131400,262103290,18900,18900,18900,18900,0
20230717,131300,262103290,18900,18900,18900,18900,0
20230717,131200,262103290,18900,18900,18900,18900,0
20230717,131100,262103290,18900,18930,18930,18900,285
20230717,131000,256716020,18940,18940,18940,18940,0
20230717,130900,256716020,18940,18940,18940,18940,0
20230717,130800,256716020,18940,18920,18940,18920,10
20230717,130700,256526780,18920,18920,18920,18920,10
20230717,130600,256337580,18920,18920,18920,18920,0
20230717,130500,256337580,18920,18920,18920,18920,0
20230717,130400,256337580,18920,18920,18920,18920,3
20230717,130300,256280820,18920,18920,18920,18920,0
20230717,130200,256280820,18920,18920,18920,18920,3
20230717,130100,256224060,18920,18920,18920,18920,0
20230717,130000,256224060,18920,18920,18920,18920,2
20230717,125900,256186220,18920,18920,18920,18920,0
20230717,125800,256186220,18920,18920,18920,18920,0
20230717,125700,256186220,18920,18920,18920,18920,0
20230717,125600,256186220,18920,18920,18920,18920,0
20230717,125500,256186220,18920,18920,18920,18920,1
20230717,125400,256167300,18910,18910,18910,18910,0
20230717,125300,256167300,18910,18910,18910,18910,0
20230717,125200,256167300,18910,18910,18910,18910,0
20230717,125100,256167300,18910,18910,18910,18910,25
20230717,125000,255694550,18890,18890,18890,18890,200
20230717,124900,251916550,18890,18930,18930,18890,1048
20230717,124800,232105590,18930,18940,18940,18930,449
20230717,124700,223605660,18940,18940,18940,18940,0
20230717,124600,223605660,18940,18940,18940,18940,27
20230717,124500,223094280,18940,18940,18940,18940,0
20230717,124400,223094280,18940,18940,18940,18940,0
20230717,124300,223094280,18940,18940,18940,18940,0
20230717,124200,223094280,18940,18940,18940,18940,7
20230717,124100,222961700,18930,18930,18930,18930,0
20230717,124000,222961700,18930,18930,18930,18930,0
20230717,123900,222961700,18930,18930,18930,18930,0
20230717,123800,222961700,18930,18930,18930,18930,0
20230717,123700,222961700,18930,18930,18930,18930,0
20230717,123600,222961700,18930,18930,18930,18930,0
20230717,123500,222961700,18930,18930,18930,18930,0
20230717,123400,222961700,18930,18930,18930,18930,0
20230717,123300,222961700,18930,18930,18930,18930,0
20230717,123200,222961700,18930,18960,18960,18930,36
20230717,123100,222279920,18930,18940,18940,18930,28
20230717,123000,221749760,18950,18950,18950,18950,0
20230717,122900,221749760,18950,18950,18950,18950,0
20230717,122800,221749760,18950,18950,18950,18950,0
20230717,122700,221749760,18950,18950,18950,18950,0
20230717,122600,221749760,18950,18950,18950,18950,1
20230717,122500,221730810,18950,18950,18950,18950,0
20230717,122400,221730810,18950,18940,18950,18930,47
20230717,122300,220840730,18940,18940,18940,18940,20
20230717,122200,220461930,18950,18950,18950,18950,0
20230717,122100,220461930,18950,18950,18950,18950,6
20230717,122000,220348230,18950,18950,18950,18950,0
20230717,121900,220348230,18950,18950,18950,18950,0
20230717,121800,220348230,18950,18950,18950,18950,0
20230717,121700,220348230,18950,18950,18950,18950,1
20230717,121600,220329280,18940,18940,18940,18940,0
20230717,121500,220329280,18940,18940,18940,18940,0
20230717,121400,220329280,18940,18950,18950,18940,35
20230717,121300,219666180,18960,18960,18960,18960,0
20230717,121200,219666180,18960,18960,18960,18960,0
20230717,121100,219666180,18960,18960,18960,18960,0
20230717,121000,219666180,18960,18960,18960,18960,1
20230717,120900,219647220,18960,18960,18960,18960,440
20230717,120800,211304820,18940,18940,18940,18940,17
20230717,120700,210982840,18940,18940,18940,18940,42
20230717,120600,210187360,18940,18940,18940,18940,0
20230717,120500,210187360,18940,18940,18940,18940,0
20230717,120400,210187360,18940,18940,18940,18940,0
20230717,120300,210187360,18940,18940,18940,18940,22
20230717,120200,209770680,18940,18940,18940,18940,27
20230717,120100,209259300,18930,18930,18930,18930,0
20230717,120000,209259300,18930,18930,18930,18930,0
20230717,115900,209259300,18930,18930,18930,18930,1
20230717,115800,209240370,18940,18940,18940,18940,0
20230717,115700,209240370,18940,18940,18940,18940,0
20230717,115600,209240370,18940,18940,18940,18940,0
20230717,115500,209240370,18940,18940,18940,18940,0
20230717,115400,209240370,18940,18940,18940,18940,0
20230717,115300,209240370,18940,18940,18940,18940,0
20230717,115200,209240370,18940,18940,18940,18940,0
20230717,115100,209240370,18940,18940,18940,18940,5
20230717,115000,209145670,18920,18920,18920,18920,0
20230717,114900,209145670,18920,18920,18920,18920,0
20230717,114800,209145670,18920,18920,18920,18920,22
20230717,114700,208729430,18920,18920,18920,18920,0
20230717,114600,208729430,18920,18920,18920,18920,57
20230717,114500,207650990,18920,18910,18920,18910,42
20230717,114400,206856450,18910,18910,18910,18910,0
20230717,114300,206856450,18910,18910,18910,18910,0
20230717,114200,206856450,18910,18910,18910,18910,2
20230717,114100,206818630,18890,18890,18890,18890,0
20230717,114000,206818630,18890,18890,18890,18890,0
20230717,113900,206818630,18890,18890,18890,18890,100
20230717,113800,204929630,18890,18890,18890,18890,4
20230717,113700,204854070,18890,18880,18890,18880,43
20230717,113600,204042160,18880,18880,18880,18880,0
20230717,113500,204042160,18880,18880,18880,18880,2
20230717,113400,204004400,18900,18940,18940,18900,716
20230717,113300,190470240,18940,18990,18990,18930,883
20230717,113200,173743040,18980,18980,18980,18980,0
20230717,113100,173743040,18980,19070,19070,18980,1107
20230717,113000,152700880,19080,19080,19080,19080,4
20230717,112900,152624560,19070,19070,19070,19070,0
20230717,112800,152624560,19070,19070,19070,19070,0
20230717,112700,152624560,19070,19070,19070,19070,0
20230717,112600,152624560,19070,19080,19080,19070,112
20230717,112500,150488350,19090,19090,19090,19090,5
20230717,112400,150392900,19090,19090,19090,19090,5
20230717,112300,150297450,19090,19090,19090,19090,0
20230717,112200,150297450,19090,19090,19090,19090,0
20230717,112100,150297450,19090,19090,19090,19090,10
20230717,112000,150106550,19090,19090,19090,19090,0
20230717,111900,150106550,19090,19090,19090,19090,20
20230717,111800,149724750,19080,19090,19090,19080,100
20230717,111700,147816120,19100,19100,19100,19100,0
20230717,111600,147816120,19100,19100,19100,19100,10
20230717,111500,147625120,19090,19090,19090,19090,0
20230717,111400,147625120,19090,19090,19090,19090,0
20230717,111300,147625120,19090,19090,19090,19090,0
20230717,111200,147625120,19090,19090,19090,19090,0
20230717,111100,147625120,19090,19090,19090,19090,0
20230717,111000,147625120,19090,19090,19090,19090,0
20230717,110900,147625120,19090,19090,19090,19090,5
20230717,110800,147529670,19100,19100,19100,19100,0
20230717,110700,147529670,19100,19100,19100,19100,0
20230717,110600,147529670,19100,19100,19100,19100,0
20230717,110500,147529670,19100,19100,19100,19100,0
20230717,110400,147529670,19100,19100,19100,19100,0
20230717,110300,147529670,19100,19100,19100,19100,0
20230717,110200,147529670,19100,19100,19100,19100,5
20230717,110100,147434170,19090,19090,19090,19090,0
20230717,110000,147434170,19090,19090,19090,19090,0
20230717,105900,147434170,19090,19090,19090,19090,16
20230717,105800,147128730,19090,19090,19090,19090,0
20230717,105700,147128730,19090,19100,19100,19090,2
20230717,105600,147090540,19100,19100,19100,19100,195
20230717,105500,143366040,19100,19100,19100,19100,0
20230717,105400,143366040,19100,19120,19120,19100,729
20230717,105300,129434930,19130,19130,19130,19130,0
20230717,105200,129434930,19130,19130,19130,19130,10
20230717,105100,129243630,19120,19120,19120,19120,0
20230717,105000,129243630,19120,19120,19120,19120,0
20230717,104900,129243630,19120,19120,19120,19120,1
20230717,104800,129224510,19120,19120,19120,19120,10
20230717,104700,129033310,19130,19130,19130,19130,17
20230717,104600,128708100,19130,19130,19130,19130,1
20230717,104500,128688970,19130,19130,19130,19130,7
20230717,104400,128555060,19120,19120,19120,19120,14
20230717,104300,128287380,19120,19130,19130,19120,20
20230717,104200,127904880,19140,19150,19150,19140,892
20230717,104100,110827630,19150,19150,19150,19150,63
20230717,104000,109621180,19190,19190,19190,19190,0
20230717,103900,109621180,19190,19190,19190,19190,0
20230717,103800,109621180,19190,19190,19190,19190,0
20230717,103700,109621180,19190,19190,19190,19190,0
20230717,103600,109621180,19190,19190,19190,19190,0
20230717,103500,109621180,19190,19190,19190,19190,0
20230717,103400,109621180,19190,19190,19190,19190,7
20230717,103300,109486850,19190,19190,19190,19190,15
20230717,103200,109199000,19170,19170,19170,19170,25
20230717,103100,108719750,19190,19190,19190,19190,0
20230717,103000,108719750,19190,19190,19190,19190,2
20230717,102900,108681370,19190,19190,19190,19190,5
20230717,102800,108585420,19200,19200,19200,19200,0
20230717,102700,108585420,19200,19200,19200,19200,118
20230717,102600,106319820,19200,19200,19200,19200,20
20230717,102500,105935820,19200,19200,19200,19200,0
20230717,102400,105935820,19200,19200,19200,19200,23
20230717,102300,105494220,19200,19200,19200,19200,0
20230717,102200,105494220,19200,19200,19200,19200,217
20230717,102100,101327820,19190,19160,19200,19150,598
20230717,102000,89849070,19160,19160,19160,19160,58
20230717,101900,88737790,19170,19170,19170,19170,0
20230717,101800,88737790,19170,19170,19170,19170,0
20230717,101700,88737790,19170,19170,19170,19170,0
20230717,101600,88737790,19170,19170,19170,19170,2
20230717,101500,88699450,19160,19160,19160,19160,265
20230717,101400,83622050,19150,19150,19150,19150,265
20230717,101300,78547300,19140,19140,19140,19140,150
20230717,101200,75676300,19140,19140,19140,19140,30
20230717,101100,75102100,19150,19150,19150,19150,0
20230717,101000,75102100,19150,19150,19150,19150,0
20230717,100900,75102100,19150,19150,19150,19150,0
20230717,100800,75102100,19150,19140,19150,19140,12
20230717,100700,74872320,19140,19140,19140,19140,0
20230717,100600,74872320,19140,19140,19140,19140,0
20230717,100500,74872320,19140,19140,19140,19140,500
20230717,100400,65302320,19200,19200,19200,19200,0
20230717,100300,65302320,19200,19190,19200,19190,17
20230717,100200,64976000,19190,19190,19190,19190,0
20230717,100100,64976000,19190,19190,19190,19190,10
20230717,100000,64784100,19190,19190,19190,19190,5
20230717,095900,64688150,19140,19120,19140,19120,194
20230717,095800,60975700,19120,19130,19130,19120,29
20230717,095700,60421210,19140,19140,19140,19140,0
20230717,095600,60421210,19140,19140,19140,19140,0
20230717,095500,60421210,19140,19140,19140,19140,0
20230717,095400,60421210,19140,19140,19140,19140,6
20230717,095300,60306370,19140,19140,19140,19140,9
20230717,095200,60134110,19140,19130,19140,19090,43
20230717,095100,59312810,19140,19150,19150,19140,11
20230717,095000,59102210,19160,19200,19200,19160,64
20230717,094900,57873490,19200,19200,19200,19200,1
20230717,094800,57854290,19200,19200,19200,19200,0
20230717,094700,57854290,19200,19200,19200,19200,1
20230717,094600,57835090,19200,19180,19200,19180,158
20230717,094500,54802990,19120,19120,19120,19120,0
20230717,094400,54802990,19120,19120,19120,19120,0
20230717,094300,54802990,19120,19120,19120,19120,0
20230717,094200,54802990,19120,19100,19120,19100,625
20230717,094100,42861450,19100,19100,19100,19100,0
20230717,094000,42861450,19100,19100,19100,19100,140
20230717,093900,40187450,19100,19100,19100,19100,0
20230717,093800,40187450,19100,19040,19100,19030,86
20230717,093700,38550120,19040,19040,19040,19040,1
20230717,093600,38531080,19040,19050,19050,19040,25
20230717,093500,38054950,19050,19050,19050,19050,5
20230717,093400,37959700,19050,19050,19050,19050,11
20230717,093300,37750150,19050,19050,19050,19050,34
20230717,093200,37102450,19050,19050,19050,19050,4
20230717,093100,37026250,19010,19010,19010,19010,0
20230717,093000,37026250,19010,19010,19010,19010,17
20230717,092900,36703080,19010,19010,19010,19010,0
20230717,092800,36703080,19010,19010,19010,19010,100
20230717,092700,34802080,19010,19010,19010,19010,0
20230717,092600,34802080,19010,19010,19010,19010,9
20230717,092500,34630990,19010,19050,19050,19000,925
20230717,092400,17046210,19050,19050,19050,19050,0
20230717,092300,17046210,19050,19080,19080,19050,208
20230717,092200,13081030,19090,19090,19090,19090,0
20230717,092100,13081030,19090,19090,19090,19090,0
20230717,092000,13081030,19090,19090,19090,19090,0
20230717,091900,13081030,19090,19090,19090,19090,1
20230717,091800,13061940,19070,19070,19070,19070,40
20230717,091700,12299140,19070,19070,19070,19070,0
20230717,091600,12299140,19070,19070,19070,19070,0
20230717,091500,12299140,19070,19070,19070,19070,7
20230717,091400,12165650,19060,19060,19060,19060,1
20230717,091300,12146590,19060,19060,19060,19060,0
20230717,091200,12146590,19060,19060,19060,19060,1
20230717,091100,12127530,19100,19100,19100,19100,1
20230717,091000,12108430,19070,19070,19070,19070,2
20230717,090900,12070290,19100,19100,19100,19100,0
20230717,090800,12070290,19100,19100,19100,19100,0
20230717,090700,12070290,19100,19100,19100,19100,1
20230717,090600,12051190,19100,19100,19100,19100,76
20230717,090500,10599590,19110,19110,19110,19110,0
20230717,090400,10599590,19110,19110,19110,19110,2
20230717,090300,10561370,19130,19130,19130,19130,1
20230717,090200,10542240,19130,19170,19170,19130,289
20230717,090100,5003370,19170,19170,19170,19170,0
20230717,090000,5003370,19170,19170,19170,19170,261