KissMeData/086040/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,194600,607424600,7030,7030,7030,7030,3729
20230718,194500,607424600,7030,7030,7030,7030,0
20230718,194400,607424600,7030,7030,7030,7030,0
20230718,194300,607424600,7030,7030,7030,7030,0
20230718,194200,607424600,7030,7030,7030,7030,0
20230718,194100,607424600,7030,7030,7030,7030,0
20230718,194000,607424600,7030,7030,7030,7030,0
20230718,193900,607424600,7030,7030,7030,7030,0
20230718,193800,607424600,7030,7030,7030,7030,0
20230718,193700,607424600,7030,7030,7030,7030,0
20230718,193600,607424600,7030,7030,7030,7030,0
20230718,193500,607424600,7030,7030,7030,7030,0
20230718,193400,607424600,7030,7030,7030,7030,0
20230718,193300,607424600,7030,7030,7030,7030,0
20230718,193200,607424600,7030,7030,7030,7030,0
20230718,193100,607424600,7030,7030,7030,7030,0
20230718,193000,607424600,7030,7030,7030,7030,0
20230718,192900,607424600,7030,7030,7030,7030,0
20230718,192800,607424600,7030,7030,7030,7030,0
20230718,192700,607424600,7030,7030,7030,7030,0
20230718,192600,607424600,7030,7030,7030,7030,0
20230718,192500,607424600,7030,7030,7030,7030,0
20230718,192400,607424600,7030,7030,7030,7030,0
20230718,192300,607424600,7030,7030,7030,7030,0
20230718,192200,607424600,7030,7030,7030,7030,0
20230718,192100,607424600,7030,7030,7030,7030,0
20230718,192000,607424600,7030,7030,7030,7030,0
20230718,191900,607424600,7030,7030,7030,7030,0
20230718,191800,607424600,7030,7030,7030,7030,0
20230718,191700,607424600,7030,7030,7030,7030,0
20230718,191600,607424600,7030,7030,7030,7030,3729
20230718,191500,607424600,7030,7030,7030,7030,0
20230718,191400,607424600,7030,7030,7030,7030,0
20230718,191300,607424600,7030,7030,7030,7030,0
20230718,191200,607424600,7030,7030,7030,7030,0
20230718,191100,607424600,7030,7030,7030,7030,0
20230718,191000,607424600,7030,7030,7030,7030,0
20230718,190900,607424600,7030,7030,7030,7030,0
20230718,190800,607424600,7030,7030,7030,7030,0
20230718,190700,607424600,7030,7030,7030,7030,0
20230718,190600,607424600,7030,7030,7030,7030,0
20230718,190500,607424600,7030,7030,7030,7030,0
20230718,190400,607424600,7030,7030,7030,7030,0
20230718,190300,607424600,7030,7030,7030,7030,0
20230718,190200,607424600,7030,7030,7030,7030,0
20230718,190100,607424600,7030,7030,7030,7030,0
20230718,190000,607424600,7030,7030,7030,7030,0
20230718,185900,607424600,7030,7030,7030,7030,0
20230718,185800,607424600,7030,7030,7030,7030,0
20230718,185700,607424600,7030,7030,7030,7030,0
20230718,185600,607424600,7030,7030,7030,7030,0
20230718,185500,607424600,7030,7030,7030,7030,0
20230718,185400,607424600,7030,7030,7030,7030,0
20230718,185300,607424600,7030,7030,7030,7030,0
20230718,185200,607424600,7030,7030,7030,7030,0
20230718,185100,607424600,7030,7030,7030,7030,0
20230718,185000,607424600,7030,7030,7030,7030,0
20230718,184900,607424600,7030,7030,7030,7030,0
20230718,184800,607424600,7030,7030,7030,7030,0
20230718,184700,607424600,7030,7030,7030,7030,0
20230718,184600,607424600,7030,7030,7030,7030,3729
20230718,184500,607424600,7030,7030,7030,7030,0
20230718,184400,607424600,7030,7030,7030,7030,0
20230718,184300,607424600,7030,7030,7030,7030,0
20230718,184200,607424600,7030,7030,7030,7030,0
20230718,184100,607424600,7030,7030,7030,7030,0
20230718,184000,607424600,7030,7030,7030,7030,0
20230718,183900,607424600,7030,7030,7030,7030,0
20230718,183800,607424600,7030,7030,7030,7030,0
20230718,183700,607424600,7030,7030,7030,7030,0
20230718,183600,607424600,7030,7030,7030,7030,0
20230718,183500,607424600,7030,7030,7030,7030,0
20230718,183400,607424600,7030,7030,7030,7030,0
20230718,183300,607424600,7030,7030,7030,7030,0
20230718,183200,607424600,7030,7030,7030,7030,0
20230718,183100,607424600,7030,7030,7030,7030,0
20230718,183000,607424600,7030,7030,7030,7030,0
20230718,182900,607424600,7030,7030,7030,7030,0
20230718,182800,607424600,7030,7030,7030,7030,0
20230718,182700,607424600,7030,7030,7030,7030,0
20230718,182600,607424600,7030,7030,7030,7030,0
20230718,182500,607424600,7030,7030,7030,7030,0
20230718,182400,607424600,7030,7030,7030,7030,0
20230718,182300,607424600,7030,7030,7030,7030,0
20230718,182200,607424600,7030,7030,7030,7030,0
20230718,182100,607424600,7030,7030,7030,7030,0
20230718,182000,607424600,7030,7030,7030,7030,0
20230718,181900,607424600,7030,7030,7030,7030,0
20230718,181800,607424600,7030,7030,7030,7030,0
20230718,181700,607424600,7030,7030,7030,7030,0
20230718,181600,607424600,7030,7030,7030,7030,3729
20230718,181500,607424600,7030,7030,7030,7030,0
20230718,181400,607424600,7030,7030,7030,7030,0
20230718,181300,607424600,7030,7030,7030,7030,0
20230718,181200,607424600,7030,7030,7030,7030,0
20230718,181100,607424600,7030,7030,7030,7030,0
20230718,181000,607424600,7030,7030,7030,7030,0
20230718,180900,607424600,7030,7030,7030,7030,0
20230718,180800,607424600,7030,7030,7030,7030,0
20230718,180700,607424600,7030,7030,7030,7030,0
20230718,180600,607424600,7030,7030,7030,7030,0
20230718,180500,607424600,7030,7030,7030,7030,0
20230718,180400,607424600,7030,7030,7030,7030,0
20230718,180300,607424600,7030,7030,7030,7030,0
20230718,180200,607424600,7030,7030,7030,7030,0
20230718,180100,607424600,7030,7030,7030,7030,0
20230718,180000,607424600,7030,7030,7030,7030,0
20230718,175900,607424600,7030,7030,7030,7030,0
20230718,175800,607424600,7030,7030,7030,7030,0
20230718,175700,607424600,7030,7030,7030,7030,0
20230718,175600,607424600,7030,7030,7030,7030,0
20230718,175500,607424600,7030,7030,7030,7030,0
20230718,175400,607424600,7030,7030,7030,7030,0
20230718,175300,607424600,7030,7030,7030,7030,0
20230718,175200,607424600,7030,7030,7030,7030,0
20230718,175100,607424600,7030,7030,7030,7030,0
20230718,175000,607424600,7030,7030,7030,7030,0
20230718,174900,607424600,7030,7030,7030,7030,0
20230718,174800,607424600,7030,7030,7030,7030,0
20230718,174700,607424600,7030,7030,7030,7030,0
20230718,174600,607424600,7030,7030,7030,7030,3729
20230718,174500,607424600,7030,7030,7030,7030,0
20230718,174400,607424600,7030,7030,7030,7030,0
20230718,174300,607424600,7030,7030,7030,7030,0
20230718,174200,607424600,7030,7030,7030,7030,0
20230718,174100,607424600,7030,7030,7030,7030,0
20230718,174000,607424600,7030,7030,7030,7030,0
20230718,173900,607424600,7030,7030,7030,7030,0
20230718,173800,607424600,7030,7030,7030,7030,0
20230718,173700,607424600,7030,7030,7030,7030,0
20230718,173600,607424600,7030,7030,7030,7030,0
20230718,173500,607424600,7030,7030,7030,7030,0
20230718,173400,607424600,7030,7030,7030,7030,0
20230718,173300,607424600,7030,7030,7030,7030,0
20230718,173200,607424600,7030,7030,7030,7030,0
20230718,173100,607424600,7030,7030,7030,7030,0
20230718,173000,607424600,7030,7030,7030,7030,0
20230718,172900,607424600,7030,7030,7030,7030,0
20230718,172800,607424600,7030,7030,7030,7030,0
20230718,172700,607424600,7030,7030,7030,7030,0
20230718,172600,607424600,7030,7030,7030,7030,0
20230718,172500,607424600,7030,7030,7030,7030,0
20230718,172400,607424600,7030,7030,7030,7030,0
20230718,172300,607424600,7030,7030,7030,7030,0
20230718,172200,607424600,7030,7030,7030,7030,0
20230718,172100,607424600,7030,7030,7030,7030,0
20230718,172000,607424600,7030,7030,7030,7030,0
20230718,171900,607424600,7030,7030,7030,7030,0
20230718,171800,607424600,7030,7030,7030,7030,0
20230718,171700,607424600,7030,7030,7030,7030,0
20230718,171600,607424600,7030,7030,7030,7030,3729
20230718,171500,607424600,7030,7030,7030,7030,0
20230718,171400,607424600,7030,7030,7030,7030,0
20230718,171300,607424600,7030,7030,7030,7030,0
20230718,171200,607424600,7030,7030,7030,7030,0
20230718,171100,607424600,7030,7030,7030,7030,0
20230718,171000,607424600,7030,7030,7030,7030,0
20230718,170900,607424600,7030,7030,7030,7030,0
20230718,170800,607424600,7030,7030,7030,7030,0
20230718,170700,607424600,7030,7030,7030,7030,0
20230718,170600,607424600,7030,7030,7030,7030,0
20230718,170500,607424600,7030,7030,7030,7030,0
20230718,170400,607424600,7030,7030,7030,7030,0
20230718,170300,607424600,7030,7030,7030,7030,0
20230718,170200,607424600,7030,7030,7030,7030,0
20230718,170100,607424600,7030,7030,7030,7030,0
20230718,170000,607424600,7030,7030,7030,7030,0
20230718,165900,607424600,7030,7030,7030,7030,0
20230718,165800,607424600,7030,7030,7030,7030,0
20230718,165700,607424600,7030,7030,7030,7030,0
20230718,165600,607424600,7030,7030,7030,7030,0
20230718,165500,607424600,7030,7030,7030,7030,0
20230718,165400,607424600,7030,7030,7030,7030,0
20230718,165300,607424600,7030,7030,7030,7030,0
20230718,165200,607424600,7030,7030,7030,7030,0
20230718,165100,607424600,7030,7030,7030,7030,0
20230718,165000,607424600,7030,7030,7030,7030,0
20230718,164900,607424600,7030,7030,7030,7030,0
20230718,164800,607424600,7030,7030,7030,7030,0
20230718,164700,607424600,7030,7030,7030,7030,0
20230718,164600,607424600,7030,7030,7030,7030,3729
20230718,164500,607424600,7030,7030,7030,7030,0
20230718,164400,607424600,7030,7030,7030,7030,0
20230718,164300,607424600,7030,7030,7030,7030,0
20230718,164200,607424600,7030,7030,7030,7030,0
20230718,164100,607424600,7030,7030,7030,7030,0
20230718,164000,607424600,7030,7030,7030,7030,0
20230718,163900,607424600,7030,7030,7030,7030,0
20230718,163800,607424600,7030,7030,7030,7030,0
20230718,163700,607424600,7030,7030,7030,7030,0
20230718,163600,607424600,7030,7030,7030,7030,0
20230718,163500,607424600,7030,7030,7030,7030,0
20230718,163400,607424600,7030,7030,7030,7030,0
20230718,163300,607424600,7030,7030,7030,7030,0
20230718,163200,607424600,7030,7030,7030,7030,0
20230718,163100,607424600,7030,7030,7030,7030,0
20230718,163000,607424600,7030,7030,7030,7030,0
20230718,162900,607424600,7030,7030,7030,7030,0
20230718,162800,607424600,7030,7030,7030,7030,0
20230718,162700,607424600,7030,7030,7030,7030,0
20230718,162600,607424600,7030,7030,7030,7030,0
20230718,162500,607424600,7030,7030,7030,7030,0
20230718,162400,607424600,7030,7030,7030,7030,0
20230718,162300,607424600,7030,7030,7030,7030,0
20230718,162200,607424600,7030,7030,7030,7030,0
20230718,162100,607424600,7030,7030,7030,7030,0
20230718,162000,607424600,7030,7030,7030,7030,0
20230718,161900,607424600,7030,7030,7030,7030,0
20230718,161800,607424600,7030,7030,7030,7030,0
20230718,161700,607424600,7030,7030,7030,7030,0
20230718,161600,607424600,7030,7030,7030,7030,3729
20230718,161500,607424600,7030,7030,7030,7030,0
20230718,161400,607424600,7030,7030,7030,7030,0
20230718,161300,607424600,7030,7030,7030,7030,0
20230718,161200,607424600,7030,7030,7030,7030,0
20230718,161100,607424600,7030,7030,7030,7030,0
20230718,161000,607424600,7030,7030,7030,7030,0
20230718,160900,607424600,7030,7030,7030,7030,0
20230718,160800,607424600,7030,7030,7030,7030,0
20230718,160700,607424600,7030,7030,7030,7030,0
20230718,160600,607424600,7030,7030,7030,7030,0
20230718,160500,607424600,7030,7030,7030,7030,0
20230718,160400,607424600,7030,7030,7030,7030,0
20230718,160300,607424600,7030,7030,7030,7030,0
20230718,160200,607424600,7030,7030,7030,7030,0
20230718,160100,607424600,7030,7030,7030,7030,0
20230718,160000,607424600,7030,7030,7030,7030,0
20230718,155900,607424600,7030,7030,7030,7030,0
20230718,155800,607424600,7030,7030,7030,7030,0
20230718,155700,607424600,7030,7030,7030,7030,0
20230718,155600,607424600,7030,7030,7030,7030,0
20230718,155500,607424600,7030,7030,7030,7030,0
20230718,155400,607424600,7030,7030,7030,7030,0
20230718,155300,607424600,7030,7030,7030,7030,0
20230718,155200,607424600,7030,7030,7030,7030,0
20230718,155100,607424600,7030,7030,7030,7030,0
20230718,155000,607424600,7030,7030,7030,7030,0
20230718,154900,607424600,7030,7030,7030,7030,0
20230718,154800,607424600,7030,7030,7030,7030,0
20230718,154700,607424600,7030,7030,7030,7030,0
20230718,154600,607424600,7030,7030,7030,7030,3729
20230718,154500,607424600,7030,7030,7030,7030,0
20230718,154400,607424600,7030,7030,7030,7030,0
20230718,154300,607424600,7030,7030,7030,7030,0
20230718,154200,607424600,7030,7030,7030,7030,0
20230718,154100,607424600,7030,7030,7030,7030,0
20230718,154000,607424600,7030,7030,7030,7030,0
20230718,153900,607424600,7030,7030,7030,7030,0
20230718,153800,607424600,7030,7030,7030,7030,0
20230718,153700,607424600,7030,7030,7030,7030,0
20230718,153600,607424600,7030,7030,7030,7030,0
20230718,153500,607424600,7030,7030,7030,7030,0
20230718,153400,607424600,7030,7030,7030,7030,0
20230718,153300,607424600,7030,7030,7030,7030,0
20230718,153200,607424600,7030,7030,7030,7030,0
20230718,153100,607424600,7030,7030,7030,7030,0
20230718,153000,607424600,7030,7030,7030,7030,3729
20230718,152900,581209730,7080,7080,7080,7080,0
20230718,152800,581209730,7080,7080,7080,7080,0
20230718,152700,581209730,7080,7080,7080,7080,0
20230718,152600,581209730,7080,7080,7080,7080,0
20230718,152500,581209730,7080,7080,7080,7080,0
20230718,152400,581209730,7080,7080,7080,7080,0
20230718,152300,581209730,7080,7080,7080,7080,0
20230718,152200,581209730,7080,7080,7080,7080,0
20230718,152100,581209730,7080,7080,7080,7080,0
20230718,152000,581209730,7080,7080,7080,7080,0
20230718,151900,581209730,7080,7060,7090,7060,32
20230718,151800,580983200,7090,7090,7090,7090,10
20230718,151700,580912300,7090,7090,7090,7090,0
20230718,151600,580912300,7090,7090,7090,7090,30
20230718,151500,580699600,7090,7060,7090,7050,1117
20230718,151400,572816630,7100,7100,7100,7100,0
20230718,151300,572816630,7100,7100,7100,7100,0
20230718,151200,572816630,7100,7090,7100,7090,423
20230718,151100,569816960,7090,7090,7090,7090,60
20230718,151000,569391560,7090,7060,7090,7060,93
20230718,150900,568734890,7080,7050,7080,7050,1053
20230718,150800,561280370,7080,7070,7080,7070,153
20230718,150700,560198460,7070,7070,7070,7070,0
20230718,150600,560198460,7070,7070,7070,7070,1
20230718,150500,560191390,7050,7050,7050,7050,0
20230718,150400,560191390,7050,7050,7050,7050,1000
20230718,150300,553141390,7050,7050,7050,7050,1
20230718,150200,553134340,7050,7050,7050,7050,0
20230718,150100,553134340,7050,7050,7050,7050,10
20230718,150000,553063840,7050,7050,7050,7050,4
20230718,145900,553035640,7070,7070,7070,7070,25
20230718,145800,552858890,7070,7070,7080,7070,144
20230718,145700,551840800,7070,7060,7070,7050,204
20230718,145600,550402070,7070,7050,7070,7050,186
20230718,145500,549089010,7050,7050,7050,7050,0
20230718,145400,549089010,7050,7050,7050,7050,20
20230718,145300,548948010,7040,7040,7040,7040,20
20230718,145200,548807210,7050,7050,7050,7050,0
20230718,145100,548807210,7050,7080,7080,7050,59
20230718,145000,548391230,7040,7040,7040,7040,20
20230718,144900,548250430,7080,7080,7080,7080,0
20230718,144800,548250430,7080,7080,7080,7080,0
20230718,144700,548250430,7080,7080,7080,7080,10
20230718,144600,548179630,7060,7060,7060,7060,65
20230718,144500,547720730,7030,7050,7050,7030,1259
20230718,144400,538865000,7070,7090,7090,7070,1040
20230718,144300,531512090,7080,7090,7090,7080,203
20230718,144200,530074500,7130,7130,7130,7080,2305
20230718,144100,513716300,7130,7130,7130,7130,679
20230718,144000,508875030,7130,7140,7140,7100,516
20230718,143900,505202300,7160,7030,7170,7030,5503
20230718,143800,466142660,7000,7000,7000,7000,0
20230718,143700,466142660,7000,7000,7000,7000,0
20230718,143600,466142660,7000,7000,7000,7000,0
20230718,143500,466142660,7000,7010,7010,7000,826
20230718,143400,460360460,7000,7000,7000,7000,104
20230718,143300,459632460,7010,7010,7010,7010,0
20230718,143200,459632460,7010,7010,7010,7010,0
20230718,143100,459632460,7010,7010,7010,7010,1099
20230718,143000,451928470,7010,7020,7020,7010,339
20230718,142900,449551680,7020,7010,7020,7010,300
20230718,142800,447447680,7020,7010,7020,7010,143
20230718,142700,446445050,7010,7010,7010,7010,1
20230718,142600,446438040,7010,7010,7010,7010,160
20230718,142500,445316440,7010,7010,7010,7010,1000
20230718,142400,438306440,7010,7010,7010,7010,200
20230718,142300,436904440,7020,7020,7020,7020,831
20230718,142200,431070820,7030,7020,7030,7020,131
20230718,142100,430151190,7020,7020,7020,7020,49
20230718,142000,429807210,7020,7020,7020,7020,0
20230718,141900,429807210,7020,7020,7020,7020,0
20230718,141800,429807210,7020,7020,7020,7020,1
20230718,141700,429800190,7010,7010,7010,7010,0
20230718,141600,429800190,7010,7010,7010,7010,0
20230718,141500,429800190,7010,7010,7010,7010,0
20230718,141400,429800190,7010,7010,7010,7010,0
20230718,141300,429800190,7010,7010,7010,7010,0
20230718,141200,429800190,7010,7010,7010,7010,181
20230718,141100,428531380,7010,7010,7010,7010,220
20230718,141000,426989180,7010,7010,7010,7010,0
20230718,140900,426989180,7010,7010,7010,7010,100
20230718,140800,426288180,7010,7010,7010,7010,0
20230718,140700,426288180,7010,7010,7010,7010,10
20230718,140600,426218080,7010,7010,7010,7010,792
20230718,140500,420666160,7010,7010,7010,7010,50
20230718,140400,420315660,7010,7010,7010,7010,11
20230718,140300,420238550,7010,7010,7010,7010,1599
20230718,140200,409029560,7020,7020,7020,7020,50
20230718,140100,408678560,7010,7010,7020,7010,552
20230718,140000,404808540,7020,7020,7020,7020,150
20230718,135900,403755540,7020,7020,7020,7010,471
20230718,135800,400452820,7020,7020,7020,7020,100
20230718,135700,399750820,7020,7020,7020,7020,0
20230718,135600,399750820,7020,7020,7020,7020,1
20230718,135500,399743800,7020,7020,7020,7020,0
20230718,135400,399743800,7020,7020,7020,7020,0
20230718,135300,399743800,7020,7020,7020,7020,200
20230718,135200,398339800,7020,7020,7020,7020,63
20230718,135100,397897540,7020,7020,7020,7020,0
20230718,135000,397897540,7020,7020,7020,7020,52
20230718,134900,397532500,7020,7020,7020,7020,1
20230718,134800,397525480,7010,7010,7010,7010,0
20230718,134700,397525480,7010,7010,7010,7010,62
20230718,134600,397090860,7010,7010,7010,7010,0
20230718,134500,397090860,7010,7010,7010,7010,0
20230718,134400,397090860,7010,7010,7010,7010,276
20230718,134300,395156100,7010,7010,7010,7010,26
20230718,134200,394973840,7020,7020,7020,7020,0
20230718,134100,394973840,7020,7020,7020,7020,274
20230718,134000,393050360,7050,7040,7050,7040,10
20230718,133900,392979870,7020,7020,7020,7020,100
20230718,133800,392277870,7030,7030,7030,7030,0
20230718,133700,392277870,7030,7030,7030,7030,10
20230718,133600,392207570,7030,7030,7030,7030,0
20230718,133500,392207570,7030,7030,7030,7030,0
20230718,133400,392207570,7030,7030,7030,7030,11
20230718,133300,392130240,7030,7030,7030,7030,0
20230718,133200,392130240,7030,7030,7030,7030,1
20230718,133100,392123210,7020,7020,7020,7020,12
20230718,133000,392038970,7030,7030,7030,7030,0
20230718,132900,392038970,7030,7030,7030,7030,0
20230718,132800,392038970,7030,7030,7030,7030,0
20230718,132700,392038970,7030,7030,7030,7030,14
20230718,132600,391940550,7030,7030,7030,7030,0
20230718,132500,391940550,7030,7030,7030,7030,0
20230718,132400,391940550,7030,7030,7030,7030,0
20230718,132300,391940550,7030,7030,7030,7030,0
20230718,132200,391940550,7030,7030,7030,7030,0
20230718,132100,391940550,7030,7030,7030,7030,1
20230718,132000,391933520,7020,7020,7020,7020,0
20230718,131900,391933520,7020,7020,7020,7020,0
20230718,131800,391933520,7020,7020,7020,7020,0
20230718,131700,391933520,7020,7020,7020,7020,100
20230718,131600,391231520,7010,7010,7010,7010,0
20230718,131500,391231520,7010,7010,7010,7010,0
20230718,131400,391231520,7010,7020,7020,7010,40
20230718,131300,390951020,7000,7000,7000,7000,0
20230718,131200,390951020,7000,7010,7010,7000,1000
20230718,131100,383949680,7010,7030,7030,7010,2001
20230718,131000,369913320,7030,7030,7030,7030,0
20230718,130900,369913320,7030,7030,7030,7030,0
20230718,130800,369913320,7030,7030,7030,7030,228
20230718,130700,368310480,7040,7030,7040,7030,705
20230718,130600,363354320,7040,7040,7040,7040,0
20230718,130500,363354320,7040,7030,7040,7030,50
20230718,130400,363002750,7030,7030,7030,7030,0
20230718,130300,363002750,7030,7030,7030,7030,239
20230718,130200,361322580,7030,7030,7030,7030,20
20230718,130100,361181980,7020,7020,7020,7020,0
20230718,130000,361181980,7020,7020,7020,7020,0
20230718,125900,361181980,7020,7020,7020,7020,20
20230718,125800,361041580,7010,7010,7010,7010,0
20230718,125700,361041580,7010,7010,7010,7010,0
20230718,125600,361041580,7010,7010,7010,7010,0
20230718,125500,361041580,7010,7010,7010,7010,0
20230718,125400,361041580,7010,7010,7010,7010,150
20230718,125300,359990080,7010,7010,7010,7010,0
20230718,125200,359990080,7010,7010,7010,7010,0
20230718,125100,359990080,7010,7010,7010,7010,260
20230718,125000,358167480,7010,7010,7010,7010,0
20230718,124900,358167480,7010,7010,7010,7010,53
20230718,124800,357795950,7010,7010,7010,7010,0
20230718,124700,357795950,7010,7010,7010,7010,0
20230718,124600,357795950,7010,7010,7010,7010,0
20230718,124500,357795950,7010,7010,7010,7010,0
20230718,124400,357795950,7010,7010,7010,7010,0
20230718,124300,357795950,7010,7010,7010,7010,0
20230718,124200,357795950,7010,7010,7010,7010,0
20230718,124100,357795950,7010,7010,7010,7010,34
20230718,124000,357557610,7030,7030,7030,7030,1
20230718,123900,357550580,7030,7030,7030,7030,0
20230718,123800,357550580,7030,7030,7030,7030,11
20230718,123700,357473250,7000,7000,7000,7000,1
20230718,123600,357466250,7000,7000,7000,7000,0
20230718,123500,357466250,7000,7000,7000,7000,0
20230718,123400,357466250,7000,7000,7000,7000,0
20230718,123300,357466250,7000,7000,7000,7000,0
20230718,123200,357466250,7000,7000,7000,7000,0
20230718,123100,357466250,7000,7000,7000,7000,0
20230718,123000,357466250,7000,7000,7000,7000,0
20230718,122900,357466250,7000,7010,7010,7000,861
20230718,122800,351436990,7010,7010,7010,7010,118
20230718,122700,350609810,7000,7000,7000,7000,0
20230718,122600,350609810,7000,7010,7010,7000,1020
20230718,122500,343465770,7010,7010,7010,7010,0
20230718,122400,343465770,7010,7010,7010,7010,0
20230718,122300,343465770,7010,7010,7010,7010,0
20230718,122200,343465770,7010,7020,7020,7010,721
20230718,122100,338411550,7000,7000,7000,7000,0
20230718,122000,338411550,7000,7020,7020,7000,2928
20230718,121900,317883450,7020,7010,7020,7010,1008
20230718,121800,310817350,7020,7020,7020,7020,0
20230718,121700,310817350,7020,7020,7020,7020,330
20230718,121600,308500750,7020,7020,7020,7020,50
20230718,121500,308149750,7020,7020,7020,7020,30
20230718,121400,307939150,7020,7020,7020,7020,1680
20230718,121300,296145550,7040,7030,7040,7030,251
20230718,121200,294380280,7040,7030,7040,7030,1268
20230718,121100,285456240,7040,7040,7040,7040,0
20230718,121000,285456240,7040,7040,7040,7030,425
20230718,120900,282467290,7040,7040,7040,7040,0
20230718,120800,282467290,7040,7040,7040,7040,5
20230718,120700,282432090,7050,7050,7050,7050,0
20230718,120600,282432090,7050,7050,7050,7050,0
20230718,120500,282432090,7050,7050,7050,7050,0
20230718,120400,282432090,7050,7050,7050,7050,0
20230718,120300,282432090,7050,7050,7050,7050,0
20230718,120200,282432090,7050,7050,7050,7050,0
20230718,120100,282432090,7050,7050,7050,7050,0
20230718,120000,282432090,7050,7030,7050,7030,111
20230718,115900,281650120,7030,7020,7030,7020,540
20230718,115800,277859280,7020,7020,7020,7020,0
20230718,115700,277859280,7020,7020,7020,7020,999
20230718,115600,270846300,7020,7020,7020,7020,0
20230718,115500,270846300,7020,7020,7020,7020,1
20230718,115400,270839280,7050,7050,7050,7050,5
20230718,115300,270804030,7050,7050,7050,7050,0
20230718,115200,270804030,7050,7050,7050,7050,0
20230718,115100,270804030,7050,7050,7050,7050,10
20230718,115000,270733530,7050,7030,7050,7030,331
20230718,114900,268406580,7030,7030,7030,7030,0
20230718,114800,268406580,7030,7030,7030,7030,51
20230718,114700,268048050,7020,7020,7020,7020,55
20230718,114600,267661950,7020,7020,7020,7020,0
20230718,114500,267661950,7020,7020,7020,7020,116
20230718,114400,266847630,7020,7020,7020,7020,0
20230718,114300,266847630,7020,7020,7020,7020,0
20230718,114200,266847630,7020,7020,7020,7020,0
20230718,114100,266847630,7020,7020,7020,7020,0
20230718,114000,266847630,7020,7020,7020,7020,0
20230718,113900,266847630,7020,7020,7020,7020,0
20230718,113800,266847630,7020,7020,7020,7020,413
20230718,113700,263948370,7020,7050,7050,7020,173
20230718,113600,262733580,7030,7030,7030,7030,689
20230718,113500,257889910,7060,7060,7060,7060,0
20230718,113400,257889910,7060,7030,7060,7030,13
20230718,113300,257798490,7030,7030,7030,7030,0
20230718,113200,257798490,7030,7030,7030,7030,0
20230718,113100,257798490,7030,7030,7030,7030,0
20230718,113000,257798490,7030,7030,7030,7030,100
20230718,112900,257095490,7060,7060,7060,7060,0
20230718,112800,257095490,7060,7030,7060,7030,281
20230718,112700,255119950,7030,7030,7030,7030,1
20230718,112600,255112920,7040,7040,7040,7040,0
20230718,112500,255112920,7040,7040,7040,7040,20
20230718,112400,254972120,7040,7040,7040,7040,10
20230718,112300,254901720,7040,7040,7040,7040,62
20230718,112200,254465240,7060,7060,7060,7060,0
20230718,112100,254465240,7060,7060,7060,7060,0
20230718,112000,254465240,7060,7060,7060,7060,0
20230718,111900,254465240,7060,7060,7060,7060,0
20230718,111800,254465240,7060,7060,7060,7060,1
20230718,111700,254458180,7040,7040,7040,7040,0
20230718,111600,254458180,7040,7040,7040,7040,0
20230718,111500,254458180,7040,7040,7040,7040,0
20230718,111400,254458180,7040,7040,7040,7040,0
20230718,111300,254458180,7040,7060,7060,7040,102
20230718,111200,253739960,7060,7060,7060,7060,20
20230718,111100,253598760,7060,7060,7060,7060,0
20230718,111000,253598760,7060,7060,7060,7060,0
20230718,110900,253598760,7060,7060,7060,7060,0
20230718,110800,253598760,7060,7060,7060,7060,0
20230718,110700,253598760,7060,7060,7060,7060,7
20230718,110600,253549340,7060,7060,7060,7060,14
20230718,110500,253450500,7070,7070,7070,7070,0
20230718,110400,253450500,7070,7070,7070,7070,400
20230718,110300,250622500,7040,7040,7040,7040,0
20230718,110200,250622500,7040,7040,7040,7040,110
20230718,110100,249848100,7080,7080,7080,7080,270
20230718,110000,247936500,7090,7090,7090,7090,0
20230718,105900,247936500,7090,7090,7090,7090,0
20230718,105800,247936500,7090,7090,7090,7090,0
20230718,105700,247936500,7090,7090,7090,7090,0
20230718,105600,247936500,7090,7060,7090,7060,200
20230718,105500,246520920,7030,7030,7030,7030,1
20230718,105400,246513890,7040,7060,7060,7040,524
20230718,105300,242824910,7060,7060,7060,7060,0
20230718,105200,242824910,7060,7060,7060,7060,0
20230718,105100,242824910,7060,7060,7060,7060,1
20230718,105000,242817850,7070,7060,7070,7060,2
20230718,104900,242803720,7060,7030,7060,7030,131
20230718,104800,241879200,7030,7030,7030,7030,100
20230718,104700,241176200,7030,7030,7030,7030,0
20230718,104600,241176200,7030,7030,7030,7030,0
20230718,104500,241176200,7030,7030,7030,7020,110
20230718,104400,240403700,7060,7060,7060,7060,0
20230718,104300,240403700,7060,7060,7060,7060,100
20230718,104200,239697700,7030,7030,7030,7030,6
20230718,104100,239655520,7030,7050,7050,7020,1606
20230718,104000,228364840,7070,7070,7070,7070,10
20230718,103900,228294140,7050,7050,7050,7050,0
20230718,103800,228294140,7050,7050,7050,7050,1
20230718,103700,228287090,7050,7070,7080,7050,11
20230718,103600,228209450,7050,7050,7050,7050,20
20230718,103500,228068450,7050,7080,7080,7050,207
20230718,103400,226609070,7080,7070,7080,7070,32
20230718,103300,226382550,7050,7050,7050,7050,0
20230718,103200,226382550,7050,7050,7050,7050,100
20230718,103100,225677550,7050,7050,7050,7050,0
20230718,103000,225677550,7050,7050,7050,7050,0
20230718,102900,225677550,7050,7050,7050,7050,0
20230718,102800,225677550,7050,7050,7050,7050,0
20230718,102700,225677550,7050,7050,7050,7050,0
20230718,102600,225677550,7050,7050,7050,7050,0
20230718,102500,225677550,7050,7050,7050,7050,16
20230718,102400,225564750,7050,7050,7050,7050,0
20230718,102300,225564750,7050,7050,7050,7050,4
20230718,102200,225536550,7050,7050,7050,7050,57
20230718,102100,225134700,7050,7050,7050,7050,205
20230718,102000,223689450,7050,7050,7050,7040,1112
20230718,101900,215856400,7050,7050,7050,7050,0
20230718,101800,215856400,7050,7050,7050,7050,0
20230718,101700,215856400,7050,7070,7070,7050,1000
20230718,101600,208806100,7100,7100,7100,7100,0
20230718,101500,208806100,7100,7100,7100,7100,0
20230718,101400,208806100,7100,7100,7100,7100,4
20230718,101300,208777700,7100,7050,7100,7050,751
20230718,101200,203483100,7050,7080,7080,7050,6168
20230718,101100,159972240,7060,7070,7070,7060,713
20230718,101000,154932010,7070,7080,7080,7070,1000
20230718,100900,147861370,7110,7100,7110,7100,4
20230718,100800,147832960,7080,7080,7080,7080,15
20230718,100700,147726760,7080,7080,7080,7080,0
20230718,100600,147726760,7080,7080,7080,7080,104
20230718,100500,146990440,7120,7120,7120,7120,0
20230718,100400,146990440,7120,7110,7120,7110,200
20230718,100300,145567180,7080,7080,7080,7080,0
20230718,100200,145567180,7080,7060,7080,7060,719
20230718,100100,140478080,7070,7070,7070,7070,0
20230718,100000,140478080,7070,7070,7070,7070,368
20230718,095900,137876320,7070,7070,7070,7070,570
20230718,095800,133846420,7080,7090,7090,7080,1777
20230718,095700,121255060,7080,7080,7080,7080,0
20230718,095600,121255060,7080,7090,7090,7080,121
20230718,095500,120398170,7090,7090,7090,7090,2
20230718,095400,120383990,7090,7090,7090,7090,0
20230718,095300,120383990,7090,7090,7090,7090,0
20230718,095200,120383990,7090,7090,7090,7090,100
20230718,095100,119674990,7090,7130,7130,7090,546
20230718,095000,115803710,7140,7140,7140,7140,0
20230718,094900,115803710,7140,7140,7140,7140,0
20230718,094800,115803710,7140,7140,7140,7140,0
20230718,094700,115803710,7140,7090,7140,7090,119
20230718,094600,114959140,7090,7090,7090,7090,542
20230718,094500,111116360,7090,7100,7100,7090,447
20230718,094400,107945620,7100,7100,7110,7100,2046
20230718,094300,93418020,7120,7120,7120,7120,100
20230718,094200,92706020,7120,7110,7120,7110,101
20230718,094100,91986910,7100,7120,7130,7100,302
20230718,094000,89842660,7120,7120,7120,7120,20
20230718,093900,89700260,7110,7130,7130,7110,3080
20230718,093800,67770720,7140,7140,7140,7140,75
20230718,093700,67235220,7140,7160,7160,7140,168
20230718,093600,66035680,7140,7140,7140,7140,0
20230718,093500,66035680,7140,7140,7140,7140,100
20230718,093400,65321680,7150,7150,7150,7150,0
20230718,093300,65321680,7150,7160,7160,7150,141
20230718,093200,64313510,7170,7170,7170,7170,0
20230718,093100,64313510,7170,7160,7170,7160,6
20230718,093000,64270510,7150,7160,7160,7150,61
20230718,092900,63833760,7160,7160,7160,7160,1
20230718,092800,63826600,7160,7160,7160,7160,0
20230718,092700,63826600,7160,7160,7160,7160,0
20230718,092600,63826600,7160,7160,7160,7160,0
20230718,092500,63826600,7160,7160,7160,7160,11
20230718,092400,63747840,7140,7140,7140,7140,0
20230718,092300,63747840,7140,7140,7140,7140,859
20230718,092200,57614580,7140,7140,7140,7130,696
20230718,092100,52650490,7170,7170,7170,7170,30
20230718,092000,52435390,7170,7170,7170,7170,30
20230718,091900,52220290,7170,7170,7170,7170,10
20230718,091800,52148590,7140,7150,7150,7140,500
20230718,091700,48578570,7180,7140,7180,7140,781
20230718,091600,42990990,7130,7190,7190,7130,2460
20230718,091500,25418870,7170,7170,7170,7170,0
20230718,091400,25418870,7170,7200,7200,7170,127
20230718,091300,24504680,7200,7200,7200,7200,0
20230718,091200,24504680,7200,7200,7200,7200,466
20230718,091100,21149480,7200,7200,7200,7200,61
20230718,091000,20710280,7170,7180,7200,7160,43
20230718,090900,20402160,7180,7200,7200,7180,140
20230718,090800,19395660,7200,7200,7200,7200,291
20230718,090700,17300460,7200,7200,7200,7200,20
20230718,090600,17156460,7180,7190,7190,7180,165
20230718,090500,15970130,7180,7170,7180,7170,48
20230718,090400,15625680,7170,7170,7170,7170,7
20230718,090300,15575490,7180,7170,7180,7170,451
20230718,090200,12338020,7160,7150,7160,7150,846
20230718,090100,6288550,7120,7140,7140,7120,306
20230718,090000,4108680,7130,7120,7130,7120,577