KissMeData/007700/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,184800,349715100,18820,18820,18820,18820,399
20230718,184700,349715100,18820,18820,18820,18820,0
20230718,184600,349715100,18820,18820,18820,18820,0
20230718,184500,349715100,18820,18820,18820,18820,0
20230718,184400,349715100,18820,18820,18820,18820,0
20230718,184300,349715100,18820,18820,18820,18820,0
20230718,184200,349715100,18820,18820,18820,18820,0
20230718,184100,349715100,18820,18820,18820,18820,0
20230718,184000,349715100,18820,18820,18820,18820,0
20230718,183900,349715100,18820,18820,18820,18820,0
20230718,183800,349715100,18820,18820,18820,18820,0
20230718,183700,349715100,18820,18820,18820,18820,0
20230718,183600,349715100,18820,18820,18820,18820,0
20230718,183500,349715100,18820,18820,18820,18820,0
20230718,183400,349715100,18820,18820,18820,18820,0
20230718,183300,349715100,18820,18820,18820,18820,0
20230718,183200,349715100,18820,18820,18820,18820,0
20230718,183100,349715100,18820,18820,18820,18820,0
20230718,183000,349715100,18820,18820,18820,18820,0
20230718,182900,349715100,18820,18820,18820,18820,0
20230718,182800,349715100,18820,18820,18820,18820,0
20230718,182700,349715100,18820,18820,18820,18820,0
20230718,182600,349715100,18820,18820,18820,18820,0
20230718,182500,349715100,18820,18820,18820,18820,0
20230718,182400,349715100,18820,18820,18820,18820,0
20230718,182300,349715100,18820,18820,18820,18820,0
20230718,182200,349715100,18820,18820,18820,18820,0
20230718,182100,349715100,18820,18820,18820,18820,0
20230718,182000,349715100,18820,18820,18820,18820,0
20230718,181900,349715100,18820,18820,18820,18820,0
20230718,181800,349715100,18820,18820,18820,18820,399
20230718,181700,349715100,18820,18820,18820,18820,0
20230718,181600,349715100,18820,18820,18820,18820,0
20230718,181500,349715100,18820,18820,18820,18820,0
20230718,181400,349715100,18820,18820,18820,18820,0
20230718,181300,349715100,18820,18820,18820,18820,0
20230718,181200,349715100,18820,18820,18820,18820,0
20230718,181100,349715100,18820,18820,18820,18820,0
20230718,181000,349715100,18820,18820,18820,18820,0
20230718,180900,349715100,18820,18820,18820,18820,0
20230718,180800,349715100,18820,18820,18820,18820,0
20230718,180700,349715100,18820,18820,18820,18820,0
20230718,180600,349715100,18820,18820,18820,18820,0
20230718,180500,349715100,18820,18820,18820,18820,0
20230718,180400,349715100,18820,18820,18820,18820,0
20230718,180300,349715100,18820,18820,18820,18820,0
20230718,180200,349715100,18820,18820,18820,18820,0
20230718,180100,349715100,18820,18820,18820,18820,0
20230718,180000,349715100,18820,18820,18820,18820,0
20230718,175900,349715100,18820,18820,18820,18820,0
20230718,175800,349715100,18820,18820,18820,18820,0
20230718,175700,349715100,18820,18820,18820,18820,0
20230718,175600,349715100,18820,18820,18820,18820,0
20230718,175500,349715100,18820,18820,18820,18820,0
20230718,175400,349715100,18820,18820,18820,18820,0
20230718,175300,349715100,18820,18820,18820,18820,0
20230718,175200,349715100,18820,18820,18820,18820,0
20230718,175100,349715100,18820,18820,18820,18820,0
20230718,175000,349715100,18820,18820,18820,18820,0
20230718,174900,349715100,18820,18820,18820,18820,0
20230718,174800,349715100,18820,18820,18820,18820,399
20230718,174700,349715100,18820,18820,18820,18820,0
20230718,174600,349715100,18820,18820,18820,18820,0
20230718,174500,349715100,18820,18820,18820,18820,0
20230718,174400,349715100,18820,18820,18820,18820,0
20230718,174300,349715100,18820,18820,18820,18820,0
20230718,174200,349715100,18820,18820,18820,18820,0
20230718,174100,349715100,18820,18820,18820,18820,0
20230718,174000,349715100,18820,18820,18820,18820,0
20230718,173900,349715100,18820,18820,18820,18820,0
20230718,173800,349715100,18820,18820,18820,18820,0
20230718,173700,349715100,18820,18820,18820,18820,0
20230718,173600,349715100,18820,18820,18820,18820,0
20230718,173500,349715100,18820,18820,18820,18820,0
20230718,173400,349715100,18820,18820,18820,18820,0
20230718,173300,349715100,18820,18820,18820,18820,0
20230718,173200,349715100,18820,18820,18820,18820,0
20230718,173100,349715100,18820,18820,18820,18820,0
20230718,173000,349715100,18820,18820,18820,18820,0
20230718,172900,349715100,18820,18820,18820,18820,0
20230718,172800,349715100,18820,18820,18820,18820,0
20230718,172700,349715100,18820,18820,18820,18820,0
20230718,172600,349715100,18820,18820,18820,18820,0
20230718,172500,349715100,18820,18820,18820,18820,0
20230718,172400,349715100,18820,18820,18820,18820,0
20230718,172300,349715100,18820,18820,18820,18820,0
20230718,172200,349715100,18820,18820,18820,18820,0
20230718,172100,349715100,18820,18820,18820,18820,0
20230718,172000,349715100,18820,18820,18820,18820,0
20230718,171900,349715100,18820,18820,18820,18820,0
20230718,171800,349715100,18820,18820,18820,18820,399
20230718,171700,349715100,18820,18820,18820,18820,0
20230718,171600,349715100,18820,18820,18820,18820,0
20230718,171500,349715100,18820,18820,18820,18820,0
20230718,171400,349715100,18820,18820,18820,18820,0
20230718,171300,349715100,18820,18820,18820,18820,0
20230718,171200,349715100,18820,18820,18820,18820,0
20230718,171100,349715100,18820,18820,18820,18820,0
20230718,171000,349715100,18820,18820,18820,18820,0
20230718,170900,349715100,18820,18820,18820,18820,0
20230718,170800,349715100,18820,18820,18820,18820,0
20230718,170700,349715100,18820,18820,18820,18820,0
20230718,170600,349715100,18820,18820,18820,18820,0
20230718,170500,349715100,18820,18820,18820,18820,0
20230718,170400,349715100,18820,18820,18820,18820,0
20230718,170300,349715100,18820,18820,18820,18820,0
20230718,170200,349715100,18820,18820,18820,18820,0
20230718,170100,349715100,18820,18820,18820,18820,0
20230718,170000,349715100,18820,18820,18820,18820,0
20230718,165900,349715100,18820,18820,18820,18820,0
20230718,165800,349715100,18820,18820,18820,18820,0
20230718,165700,349715100,18820,18820,18820,18820,0
20230718,165600,349715100,18820,18820,18820,18820,0
20230718,165500,349715100,18820,18820,18820,18820,0
20230718,165400,349715100,18820,18820,18820,18820,0
20230718,165300,349715100,18820,18820,18820,18820,0
20230718,165200,349715100,18820,18820,18820,18820,0
20230718,165100,349715100,18820,18820,18820,18820,0
20230718,165000,349715100,18820,18820,18820,18820,0
20230718,164900,349715100,18820,18820,18820,18820,0
20230718,164800,349715100,18820,18820,18820,18820,399
20230718,164700,349715100,18820,18820,18820,18820,0
20230718,164600,349715100,18820,18820,18820,18820,0
20230718,164500,349715100,18820,18820,18820,18820,0
20230718,164400,349715100,18820,18820,18820,18820,0
20230718,164300,349715100,18820,18820,18820,18820,0
20230718,164200,349715100,18820,18820,18820,18820,0
20230718,164100,349715100,18820,18820,18820,18820,0
20230718,164000,349715100,18820,18820,18820,18820,0
20230718,163900,349715100,18820,18820,18820,18820,0
20230718,163800,349715100,18820,18820,18820,18820,0
20230718,163700,349715100,18820,18820,18820,18820,0
20230718,163600,349715100,18820,18820,18820,18820,0
20230718,163500,349715100,18820,18820,18820,18820,0
20230718,163400,349715100,18820,18820,18820,18820,0
20230718,163300,349715100,18820,18820,18820,18820,0
20230718,163200,349715100,18820,18820,18820,18820,0
20230718,163100,349715100,18820,18820,18820,18820,0
20230718,163000,349715100,18820,18820,18820,18820,0
20230718,162900,349715100,18820,18820,18820,18820,0
20230718,162800,349715100,18820,18820,18820,18820,0
20230718,162700,349715100,18820,18820,18820,18820,0
20230718,162600,349715100,18820,18820,18820,18820,0
20230718,162500,349715100,18820,18820,18820,18820,0
20230718,162400,349715100,18820,18820,18820,18820,0
20230718,162300,349715100,18820,18820,18820,18820,0
20230718,162200,349715100,18820,18820,18820,18820,0
20230718,162100,349715100,18820,18820,18820,18820,0
20230718,162000,349715100,18820,18820,18820,18820,0
20230718,161900,349715100,18820,18820,18820,18820,0
20230718,161800,349715100,18820,18820,18820,18820,399
20230718,161700,349715100,18820,18820,18820,18820,0
20230718,161600,349715100,18820,18820,18820,18820,0
20230718,161500,349715100,18820,18820,18820,18820,0
20230718,161400,349715100,18820,18820,18820,18820,0
20230718,161300,349715100,18820,18820,18820,18820,0
20230718,161200,349715100,18820,18820,18820,18820,0
20230718,161100,349715100,18820,18820,18820,18820,0
20230718,161000,349715100,18820,18820,18820,18820,0
20230718,160900,349715100,18820,18820,18820,18820,0
20230718,160800,349715100,18820,18820,18820,18820,0
20230718,160700,349715100,18820,18820,18820,18820,0
20230718,160600,349715100,18820,18820,18820,18820,0
20230718,160500,349715100,18820,18820,18820,18820,0
20230718,160400,349715100,18820,18820,18820,18820,0
20230718,160300,349715100,18820,18820,18820,18820,0
20230718,160200,349715100,18820,18820,18820,18820,0
20230718,160100,349715100,18820,18820,18820,18820,0
20230718,160000,349715100,18820,18820,18820,18820,0
20230718,155900,349715100,18820,18820,18820,18820,0
20230718,155800,349715100,18820,18820,18820,18820,0
20230718,155700,349715100,18820,18820,18820,18820,0
20230718,155600,349715100,18820,18820,18820,18820,0
20230718,155500,349715100,18820,18820,18820,18820,0
20230718,155400,349715100,18820,18820,18820,18820,0
20230718,155300,349715100,18820,18820,18820,18820,0
20230718,155200,349715100,18820,18820,18820,18820,0
20230718,155100,349715100,18820,18820,18820,18820,0
20230718,155000,349715100,18820,18820,18820,18820,0
20230718,154900,349715100,18820,18820,18820,18820,0
20230718,154800,349715100,18820,18820,18820,18820,399
20230718,154700,349715100,18820,18820,18820,18820,0
20230718,154600,349715100,18820,18820,18820,18820,0
20230718,154500,349715100,18820,18820,18820,18820,0
20230718,154400,349715100,18820,18820,18820,18820,0
20230718,154300,349715100,18820,18820,18820,18820,0
20230718,154200,349715100,18820,18820,18820,18820,0
20230718,154100,349715100,18820,18820,18820,18820,0
20230718,154000,349715100,18820,18820,18820,18820,0
20230718,153900,349715100,18820,18820,18820,18820,0
20230718,153800,349715100,18820,18820,18820,18820,0
20230718,153700,349715100,18820,18820,18820,18820,0
20230718,153600,349715100,18820,18820,18820,18820,0
20230718,153500,349715100,18820,18820,18820,18820,0
20230718,153400,349715100,18820,18820,18820,18820,0
20230718,153300,349715100,18820,18820,18820,18820,0
20230718,153200,349715100,18820,18820,18820,18820,0
20230718,153100,349715100,18820,18820,18820,18820,0
20230718,153000,349715100,18820,18820,18820,18820,399
20230718,152900,342205920,18890,18890,18890,18890,0
20230718,152800,342205920,18890,18890,18890,18890,0
20230718,152700,342205920,18890,18890,18890,18890,0
20230718,152600,342205920,18890,18890,18890,18890,0
20230718,152500,342205920,18890,18890,18890,18890,0
20230718,152400,342205920,18890,18890,18890,18890,0
20230718,152300,342205920,18890,18890,18890,18890,0
20230718,152200,342205920,18890,18890,18890,18890,0
20230718,152100,342205920,18890,18890,18890,18890,0
20230718,152000,342205920,18890,18890,18890,18890,0
20230718,151900,342205920,18890,18830,18890,18830,27
20230718,151800,341697330,18830,18830,18830,18830,203
20230718,151700,337874840,18820,18810,18820,18810,42
20230718,151600,337084690,18820,18810,18820,18810,197
20230718,151500,333379100,18820,18820,18820,18820,13
20230718,151400,333134440,18820,18830,18830,18820,177
20230718,151300,329802860,18830,18820,18830,18820,85
20230718,151200,328202790,18820,18830,18830,18820,237
20230718,151100,323742210,18830,18810,18830,18810,115
20230718,151000,321576960,18810,18860,18860,18810,776
20230718,150900,306958540,18860,18870,18870,18860,420
20230718,150800,299037330,18860,18860,18890,18860,30
20230718,150700,298471500,18850,18870,18870,18850,410
20230718,150600,290738520,18870,18890,18890,18870,420
20230718,150500,282809680,18890,18900,18900,18890,121
20230718,150400,280522840,18900,18930,18930,18900,315
20230718,150300,274566510,18930,18930,18930,18930,21
20230718,150200,274168980,18930,18930,18930,18930,2
20230718,150100,274131120,18930,18930,18930,18930,46
20230718,150000,273260340,18930,18930,18930,18930,265
20230718,145900,268243890,18920,18920,18920,18920,0
20230718,145800,268243890,18920,18920,18920,18920,121
20230718,145700,265954570,18910,18910,18910,18910,5
20230718,145600,265860020,18920,18930,18930,18920,13
20230718,145500,265614040,18930,18930,18930,18930,1
20230718,145400,265595110,18930,18930,18930,18930,0
20230718,145300,265595110,18930,18930,18930,18930,16
20230718,145200,265292230,18940,18940,18940,18940,10
20230718,145100,265102830,18940,18940,18940,18940,100
20230718,145000,263208830,18940,18940,18940,18940,10
20230718,144900,263019430,18940,18940,18940,18940,0
20230718,144800,263019430,18940,18940,18940,18940,0
20230718,144700,263019430,18940,18940,18940,18940,1
20230718,144600,263000490,18940,18940,18940,18940,1
20230718,144500,262981550,18940,18940,18940,18940,0
20230718,144400,262981550,18940,18940,18940,18940,1
20230718,144300,262962610,18940,18940,18940,18940,0
20230718,144200,262962610,18940,18940,18940,18940,20
20230718,144100,262583810,18940,18940,18940,18940,1
20230718,144000,262564870,18930,18930,18930,18930,13
20230718,143900,262318780,18930,18930,18930,18930,93
20230718,143800,260558290,18920,18920,18920,18920,138
20230718,143700,257947330,18900,18900,18900,18900,0
20230718,143600,257947330,18900,18910,18910,18900,50
20230718,143500,257002130,18920,18920,18920,18920,1
20230718,143400,256983210,18920,18920,18920,18920,0
20230718,143300,256983210,18920,18920,18920,18920,0
20230718,143200,256983210,18920,18920,18920,18920,0
20230718,143100,256983210,18920,18920,18920,18920,3
20230718,143000,256926450,18910,18910,18910,18910,91
20230718,142900,255205640,18910,18910,18910,18910,5
20230718,142800,255111090,18890,18890,18890,18890,0
20230718,142700,255111090,18890,18890,18890,18890,7
20230718,142600,254978860,18890,18890,18890,18890,35
20230718,142500,254317710,18890,18890,18890,18890,10
20230718,142400,254128810,18890,18890,18890,18890,11
20230718,142300,253921020,18890,18890,18890,18890,131
20230718,142200,251446430,18890,18890,18890,18890,12
20230718,142100,251219750,18890,18890,18890,18890,0
20230718,142000,251219750,18890,18890,18890,18890,0
20230718,141900,251219750,18890,18890,18890,18890,0
20230718,141800,251219750,18890,18890,18890,18890,2
20230718,141700,251181970,18890,18900,18900,18890,5
20230718,141600,251087510,18890,18920,18920,18890,362
20230718,141500,244248940,18930,18930,18930,18930,0
20230718,141400,244248940,18930,18930,18930,18930,0
20230718,141300,244248940,18930,18930,18930,18930,3
20230718,141200,244192150,18920,18920,18920,18920,0
20230718,141100,244192150,18920,18920,18920,18920,0
20230718,141000,244192150,18920,18920,18920,18920,0
20230718,140900,244192150,18920,18930,18930,18920,56
20230718,140800,243132590,18930,18930,18930,18930,0
20230718,140700,243132590,18930,18930,18930,18930,0
20230718,140600,243132590,18930,18930,18930,18930,0
20230718,140500,243132590,18930,18930,18930,18930,0
20230718,140400,243132590,18930,18930,18930,18930,0
20230718,140300,243132590,18930,18930,18930,18930,0
20230718,140200,243132590,18930,18930,18930,18930,1
20230718,140100,243113660,18930,18930,18930,18930,0
20230718,140000,243113660,18930,18930,18930,18930,1
20230718,135900,243094730,18920,18920,18920,18920,0
20230718,135800,243094730,18920,18920,18920,18920,0
20230718,135700,243094730,18920,18920,18920,18920,66
20230718,135600,241846010,18920,18920,18920,18920,0
20230718,135500,241846010,18920,18920,18920,18900,67
20230718,135400,240579360,18920,18920,18920,18920,0
20230718,135300,240579360,18920,18920,18920,18920,1
20230718,135200,240560440,18920,18920,18920,18920,0
20230718,135100,240560440,18920,18920,18920,18920,0
20230718,135000,240560440,18920,18920,18920,18920,0
20230718,134900,240560440,18920,18920,18920,18920,50
20230718,134800,239614440,18900,18920,18920,18900,126
20230718,134700,237233020,18920,18920,18920,18920,2
20230718,134600,237195180,18920,18920,18920,18920,0
20230718,134500,237195180,18920,18920,18920,18920,0
20230718,134400,237195180,18920,18920,18920,18920,0
20230718,134300,237195180,18920,18920,18920,18920,0
20230718,134200,237195180,18920,18900,18920,18900,60
20230718,134100,236060580,18900,18900,18900,18900,0
20230718,134000,236060580,18900,18900,18900,18900,0
20230718,133900,236060580,18900,18900,18900,18900,0
20230718,133800,236060580,18900,18900,18900,18900,36
20230718,133700,235380180,18920,18920,18920,18920,0
20230718,133600,235380180,18920,18920,18920,18920,0
20230718,133500,235380180,18920,18920,18920,18920,0
20230718,133400,235380180,18920,18920,18920,18920,1
20230718,133300,235361260,18930,18930,18930,18930,0
20230718,133200,235361260,18930,18930,18930,18930,0
20230718,133100,235361260,18930,18930,18930,18930,0
20230718,133000,235361260,18930,18930,18930,18930,0
20230718,132900,235361260,18930,18930,18930,18930,0
20230718,132800,235361260,18930,18930,18930,18930,0
20230718,132700,235361260,18930,18930,18930,18930,0
20230718,132600,235361260,18930,18930,18930,18930,0
20230718,132500,235361260,18930,18930,18930,18930,1
20230718,132400,235342330,18870,18870,18870,18870,0
20230718,132300,235342330,18870,18900,18900,18870,101
20230718,132200,233436290,18910,18910,18910,18910,10
20230718,132100,233247190,18910,18910,18910,18910,0
20230718,132000,233247190,18910,18910,18910,18910,0
20230718,131900,233247190,18910,18910,18910,18910,1
20230718,131800,233228280,18880,18880,18880,18880,36
20230718,131700,232548600,18880,18920,18920,18880,197
20230718,131600,228828680,18890,18890,18890,18890,204
20230718,131500,224975120,18900,18900,18900,18900,685
20230718,131400,212028620,18910,18910,18910,18910,0
20230718,131300,212028620,18910,18910,18910,18910,384
20230718,131200,204767180,18920,18930,18930,18920,54
20230718,131100,203745420,18930,18930,18930,18930,16
20230718,131000,203442540,18950,18950,18950,18950,1
20230718,130900,203423590,18950,18950,18950,18950,0
20230718,130800,203423590,18950,18950,18950,18950,0
20230718,130700,203423590,18950,18950,18950,18950,0
20230718,130600,203423590,18950,18950,18950,18950,0
20230718,130500,203423590,18950,18950,18950,18950,1
20230718,130400,203404640,18940,18940,18940,18940,0
20230718,130300,203404640,18940,18940,18940,18940,48
20230718,130200,202495520,18950,18950,18950,18950,1
20230718,130100,202476570,18940,18940,18940,18940,1
20230718,130000,202457630,18940,18940,18940,18940,0
20230718,125900,202457630,18940,18940,18940,18940,1
20230718,125800,202438690,18960,18960,18960,18960,0
20230718,125700,202438690,18960,18960,18960,18960,126
20230718,125600,200049730,18950,18950,18950,18950,0
20230718,125500,200049730,18950,18950,18950,18950,52
20230718,125400,199064330,18950,18950,18950,18950,0
20230718,125300,199064330,18950,18950,18950,18950,0
20230718,125200,199064330,18950,18950,18950,18950,3
20230718,125100,199007480,18960,18960,18960,18960,0
20230718,125000,199007480,18960,18940,18960,18940,38
20230718,124900,198287740,18940,18940,18940,18940,6
20230718,124800,198174100,18940,18930,18940,18930,118
20230718,124700,195940050,18930,18930,18930,18930,2
20230718,124600,195902190,18940,18940,18940,18940,0
20230718,124500,195902190,18940,18940,18940,18940,0
20230718,124400,195902190,18940,18940,18940,18940,2
20230718,124300,195864310,18920,18920,18920,18920,1
20230718,124200,195845390,18950,18950,18950,18950,0
20230718,124100,195845390,18950,18950,18950,18950,4
20230718,124000,195769590,18950,18950,18950,18950,0
20230718,123900,195769590,18950,18950,18950,18950,0
20230718,123800,195769590,18950,18950,18950,18950,0
20230718,123700,195769590,18950,18950,18950,18950,50
20230718,123600,194822090,18920,18960,18960,18920,71
20230718,123500,193478320,18950,18950,18950,18950,9
20230718,123400,193307770,18950,18960,18960,18950,306
20230718,123300,187506020,18950,18950,18950,18950,2
20230718,123200,187468120,18930,18930,18930,18930,0
20230718,123100,187468120,18930,18930,18930,18930,2
20230718,123000,187430260,18940,18940,18940,18940,0
20230718,122900,187430260,18940,18940,18940,18940,0
20230718,122800,187430260,18940,18940,18940,18940,0
20230718,122700,187430260,18940,18940,18940,18940,109
20230718,122600,185365800,18930,18940,18940,18930,9
20230718,122500,185195420,18940,18940,18940,18940,0
20230718,122400,185195420,18940,18940,18940,18940,0
20230718,122300,185195420,18940,18940,18940,18940,15
20230718,122200,184911320,18960,18960,18960,18960,0
20230718,122100,184911320,18960,18960,18960,18960,1
20230718,122000,184892360,18960,18960,18960,18960,0
20230718,121900,184892360,18960,18960,18960,18960,0
20230718,121800,184892360,18960,18930,18960,18930,7
20230718,121700,184759700,18950,18950,18950,18950,0
20230718,121600,184759700,18950,18950,18950,18950,84
20230718,121500,183167900,18950,18950,18950,18950,0
20230718,121400,183167900,18950,18950,18950,18950,0
20230718,121300,183167900,18950,18950,18950,18950,0
20230718,121200,183167900,18950,18950,18950,18950,0
20230718,121100,183167900,18950,18950,18950,18950,0
20230718,121000,183167900,18950,18950,18950,18950,0
20230718,120900,183167900,18950,18950,18950,18950,0
20230718,120800,183167900,18950,18950,18950,18950,0
20230718,120700,183167900,18950,18950,18950,18950,3
20230718,120600,183111050,18910,18910,18910,18910,0
20230718,120500,183111050,18910,18910,18910,18910,0
20230718,120400,183111050,18910,18910,18910,18910,0
20230718,120300,183111050,18910,18910,18910,18910,0
20230718,120200,183111050,18910,18910,18910,18910,0
20230718,120100,183111050,18910,18910,18910,18910,0
20230718,120000,183111050,18910,18910,18910,18910,96
20230718,115900,181295690,18910,18910,18910,18910,43
20230718,115800,180482560,18920,18920,18920,18920,33
20230718,115700,179858200,18920,18920,18920,18920,1
20230718,115600,179839280,18920,18920,18920,18920,0
20230718,115500,179839280,18920,18940,18940,18920,13
20230718,115400,179593240,18940,18940,18940,18940,0
20230718,115300,179593240,18940,18940,18940,18940,1
20230718,115200,179574300,18910,18910,18910,18910,0
20230718,115100,179574300,18910,18920,18920,18910,78
20230718,115000,178098760,18920,18920,18920,18920,234
20230718,114900,173671480,18920,18920,18920,18920,0
20230718,114800,173671480,18920,18920,18920,18920,0
20230718,114700,173671480,18920,18920,18920,18920,11
20230718,114600,173463360,18920,18920,18920,18920,28
20230718,114500,172933600,18930,18930,18930,18930,53
20230718,114400,171930310,18940,18940,18940,18940,0
20230718,114300,171930310,18940,18960,18960,18940,64
20230718,114200,170718130,18960,18960,18960,18960,0
20230718,114100,170718130,18960,18960,18960,18960,29
20230718,114000,170168290,18930,18930,18930,18930,0
20230718,113900,170168290,18930,18930,18930,18930,50
20230718,113800,169221790,18940,18940,18940,18940,1
20230718,113700,169202850,18930,18920,18930,18920,31
20230718,113600,168616320,18910,18910,18910,18910,0
20230718,113500,168616320,18910,18910,18910,18910,0
20230718,113400,168616320,18910,18910,18910,18910,0
20230718,113300,168616320,18910,18910,18910,18910,0
20230718,113200,168616320,18910,18910,18910,18910,0
20230718,113100,168616320,18910,18910,18910,18910,0
20230718,113000,168616320,18910,18910,18910,18910,0
20230718,112900,168616320,18910,18910,18910,18910,0
20230718,112800,168616320,18910,18910,18910,18910,500
20230718,112700,159161320,18910,18940,18940,18910,100
20230718,112600,157269510,18950,18950,18950,18950,5
20230718,112500,157174760,18950,18950,18950,18950,0
20230718,112400,157174760,18950,18950,18950,18950,1
20230718,112300,157155810,18930,18930,18930,18930,0
20230718,112200,157155810,18930,18930,18930,18930,0
20230718,112100,157155810,18930,18930,18930,18930,0
20230718,112000,157155810,18930,18930,18930,18930,0
20230718,111900,157155810,18930,18930,18930,18930,0
20230718,111800,157155810,18930,18930,18930,18930,0
20230718,111700,157155810,18930,18930,18930,18930,6
20230718,111600,157042230,18930,18930,18930,18930,0
20230718,111500,157042230,18930,18930,18930,18930,0
20230718,111400,157042230,18930,18930,18930,18930,0
20230718,111300,157042230,18930,18930,18930,18930,0
20230718,111200,157042230,18930,18930,18930,18930,0
20230718,111100,157042230,18930,18930,18930,18930,0
20230718,111000,157042230,18930,18930,18930,18930,10
20230718,110900,156852930,18930,18930,18930,18930,4
20230718,110800,156777210,18930,18930,18930,18930,0
20230718,110700,156777210,18930,18930,18930,18930,4
20230718,110600,156701490,18910,18910,18910,18910,0
20230718,110500,156701490,18910,18910,18910,18910,0
20230718,110400,156701490,18910,18910,18910,18910,0
20230718,110300,156701490,18910,18910,18910,18910,0
20230718,110200,156701490,18910,18910,18910,18910,0
20230718,110100,156701490,18910,18910,18910,18910,0
20230718,110000,156701490,18910,18920,18920,18910,200
20230718,105900,152918210,18920,18920,18920,18920,0
20230718,105800,152918210,18920,18920,18920,18920,0
20230718,105700,152918210,18920,18920,18920,18920,15
20230718,105600,152634410,18920,18920,18920,18920,0
20230718,105500,152634410,18920,18920,18920,18920,2
20230718,105400,152596570,18910,18910,18910,18910,0
20230718,105300,152596570,18910,18910,18910,18910,0
20230718,105200,152596570,18910,18910,18910,18910,0
20230718,105100,152596570,18910,18920,18920,18910,6
20230718,105000,152483100,18910,18910,18910,18910,0
20230718,104900,152483100,18910,18910,18910,18910,0
20230718,104800,152483100,18910,18910,18910,18910,0
20230718,104700,152483100,18910,18910,18910,18910,70
20230718,104600,151159400,18910,18910,18910,18910,0
20230718,104500,151159400,18910,18910,18910,18910,1
20230718,104400,151140490,18910,18910,18910,18910,153
20230718,104300,148247260,18910,18920,18920,18910,83
20230718,104200,146677510,18920,18920,18920,18920,10
20230718,104100,146488310,18920,18930,18930,18920,84
20230718,104000,144899020,18930,18930,18930,18930,0
20230718,103900,144899020,18930,18930,18930,18930,0
20230718,103800,144899020,18930,18930,18930,18930,31
20230718,103700,144312190,18930,18930,18930,18930,0
20230718,103600,144312190,18930,18930,18930,18930,126
20230718,103500,141927010,18930,18930,18930,18930,0
20230718,103400,141927010,18930,18930,18930,18930,0
20230718,103300,141927010,18930,18930,18930,18930,1
20230718,103200,141908080,18930,18930,18930,18930,9
20230718,103100,141737710,18920,18920,18920,18920,0
20230718,103000,141737710,18920,18920,18920,18920,0
20230718,102900,141737710,18920,18930,18930,18920,114
20230718,102800,139580430,18930,18930,18930,18930,0
20230718,102700,139580430,18930,18930,18930,18930,0
20230718,102600,139580430,18930,18930,18930,18930,340
20230718,102500,133144230,18920,18920,18920,18920,10
20230718,102400,132955030,18930,18930,18930,18930,2
20230718,102300,132917170,18930,18930,18930,18930,1
20230718,102200,132898240,18920,18920,18920,18920,150
20230718,102100,130060240,18930,18930,18930,18930,4
20230718,102000,129984520,18910,18910,18910,18910,0
20230718,101900,129984520,18910,18910,18910,18910,2
20230718,101800,129946700,18910,18920,18920,18910,110
20230718,101700,127866590,18930,18930,18930,18930,1
20230718,101600,127847660,18930,18930,18930,18930,2
20230718,101500,127809800,18930,18930,18930,18930,53
20230718,101400,126806510,18930,18930,18930,18930,98
20230718,101300,124951370,18930,18940,18940,18930,50
20230718,101200,124004630,18940,18950,18950,18940,51
20230718,101100,123038440,18950,18950,18950,18950,5
20230718,101000,122943690,18930,18930,18930,18930,82
20230718,100900,121391430,18960,18960,18960,18960,0
20230718,100800,121391430,18960,18960,18960,18960,10
20230718,100700,121201830,18960,18960,18960,18960,10
20230718,100600,121012230,18960,18960,18960,18960,0
20230718,100500,121012230,18960,18930,18960,18930,291
20230718,100400,115501420,18930,18930,18930,18930,16
20230718,100300,115198540,18930,18930,18930,18930,88
20230718,100200,113532700,18910,18910,18910,18910,0
20230718,100100,113532700,18910,18910,18910,18910,0
20230718,100000,113532700,18910,18940,18940,18910,500
20230718,095900,104067100,18940,18950,18950,18940,212
20230718,095800,100051100,18950,18950,18950,18950,96
20230718,095700,98231900,18950,18950,18950,18950,45
20230718,095600,97379150,18960,18960,18960,18960,110
20230718,095500,95293550,18970,18970,18970,18970,1
20230718,095400,95274580,18970,18970,18970,18970,1
20230718,095300,95255610,18970,18970,18970,18970,0
20230718,095200,95255610,18970,18970,18970,18970,0
20230718,095100,95255610,18970,18980,18980,18970,719
20230718,095000,81614920,18980,18980,18980,18980,37
20230718,094900,80912660,18980,18980,18980,18980,0
20230718,094800,80912660,18980,18980,18980,18980,10
20230718,094700,80722860,18980,18980,18980,18980,1
20230718,094600,80703880,18980,18980,18980,18980,0
20230718,094500,80703880,18980,18980,18980,18980,0
20230718,094400,80703880,18980,18980,18980,18980,0
20230718,094300,80703880,18980,18990,18990,18980,71
20230718,094200,79356290,18980,18980,18980,18980,2
20230718,094100,79318330,18980,18980,18980,18980,18
20230718,094000,78976690,18960,18970,18970,18960,176
20230718,093900,75638390,18970,18970,18970,18970,0
20230718,093800,75638390,18970,18980,18980,18970,15
20230718,093700,75353820,18980,18980,18980,18980,6
20230718,093600,75239940,18990,19000,19000,18990,330
20230718,093500,68970110,18990,18990,18990,18990,50
20230718,093400,68020610,18990,18990,18990,18990,0
20230718,093300,68020610,18990,18990,18990,18990,13
20230718,093200,67773740,18990,18990,18990,18990,10
20230718,093100,67583840,18970,18970,18970,18970,5
20230718,093000,67488990,18960,18940,18970,18940,369
20230718,092900,60492340,18930,18950,18950,18930,36
20230718,092800,59810640,18980,18990,18990,18980,216
20230718,092700,55708880,18990,19020,19020,18990,271
20230718,092600,50558520,19030,19030,19030,19030,0
20230718,092500,50558520,19030,19050,19050,19030,11
20230718,092400,50349050,19070,19070,19070,19070,26
20230718,092300,49853230,19080,19080,19080,19080,672
20230718,092200,37031470,19100,19120,19120,19100,86
20230718,092100,35388320,19140,19170,19170,19140,415
20230718,092000,27440300,19200,19200,19200,19200,0
20230718,091900,27440300,19200,19200,19200,19200,1
20230718,091800,27421100,19190,19190,19190,19190,6
20230718,091700,27305960,19190,19190,19190,19190,0
20230718,091600,27305960,19190,19190,19190,19190,100
20230718,091500,25386960,19190,19200,19200,19190,17
20230718,091400,25060580,19200,19200,19200,19200,13
20230718,091300,24810980,19200,19200,19200,19200,132
20230718,091200,22276580,19220,19220,19220,19220,0
20230718,091100,22276580,19220,19220,19220,19220,0
20230718,091000,22276580,19220,19220,19220,19220,0
20230718,090900,22276580,19220,19220,19220,19220,125
20230718,090800,19874080,19200,19200,19200,19200,101
20230718,090700,17934880,19190,19190,19190,19190,0
20230718,090600,17934880,19190,19190,19190,19190,1
20230718,090500,17915690,19200,19200,19200,19200,240
20230718,090400,13307690,19260,19250,19260,19200,90
20230718,090300,11576310,19250,19220,19250,19220,117
20230718,090200,9327330,19270,19270,19270,19270,0
20230718,090100,9327330,19270,19150,19270,19150,193
20230718,090000,5630100,19150,19150,19150,19150,294