KissMeData/036670/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,191400,140720170,8270,8270,8270,8270,3757
20230718,191300,140720170,8270,8270,8270,8270,0
20230718,191200,140720170,8270,8270,8270,8270,0
20230718,191100,140720170,8270,8270,8270,8270,0
20230718,191000,140720170,8270,8270,8270,8270,0
20230718,190900,140720170,8270,8270,8270,8270,0
20230718,190800,140720170,8270,8270,8270,8270,0
20230718,190700,140720170,8270,8270,8270,8270,0
20230718,190600,140720170,8270,8270,8270,8270,0
20230718,190500,140720170,8270,8270,8270,8270,0
20230718,190400,140720170,8270,8270,8270,8270,0
20230718,190300,140720170,8270,8270,8270,8270,0
20230718,190200,140720170,8270,8270,8270,8270,0
20230718,190100,140720170,8270,8270,8270,8270,0
20230718,190000,140720170,8270,8270,8270,8270,0
20230718,185900,140720170,8270,8270,8270,8270,0
20230718,185800,140720170,8270,8270,8270,8270,0
20230718,185700,140720170,8270,8270,8270,8270,0
20230718,185600,140720170,8270,8270,8270,8270,0
20230718,185500,140720170,8270,8270,8270,8270,0
20230718,185400,140720170,8270,8270,8270,8270,0
20230718,185300,140720170,8270,8270,8270,8270,0
20230718,185200,140720170,8270,8270,8270,8270,0
20230718,185100,140720170,8270,8270,8270,8270,0
20230718,185000,140720170,8270,8270,8270,8270,0
20230718,184900,140720170,8270,8270,8270,8270,0
20230718,184800,140720170,8270,8270,8270,8270,0
20230718,184700,140720170,8270,8270,8270,8270,0
20230718,184600,140720170,8270,8270,8270,8270,0
20230718,184500,140720170,8270,8270,8270,8270,0
20230718,184400,140720170,8270,8270,8270,8270,3757
20230718,184300,140720170,8270,8270,8270,8270,0
20230718,184200,140720170,8270,8270,8270,8270,0
20230718,184100,140720170,8270,8270,8270,8270,0
20230718,184000,140720170,8270,8270,8270,8270,0
20230718,183900,140720170,8270,8270,8270,8270,0
20230718,183800,140720170,8270,8270,8270,8270,0
20230718,183700,140720170,8270,8270,8270,8270,0
20230718,183600,140720170,8270,8270,8270,8270,0
20230718,183500,140720170,8270,8270,8270,8270,0
20230718,183400,140720170,8270,8270,8270,8270,0
20230718,183300,140720170,8270,8270,8270,8270,0
20230718,183200,140720170,8270,8270,8270,8270,0
20230718,183100,140720170,8270,8270,8270,8270,0
20230718,183000,140720170,8270,8270,8270,8270,0
20230718,182900,140720170,8270,8270,8270,8270,0
20230718,182800,140720170,8270,8270,8270,8270,0
20230718,182700,140720170,8270,8270,8270,8270,0
20230718,182600,140720170,8270,8270,8270,8270,0
20230718,182500,140720170,8270,8270,8270,8270,0
20230718,182400,140720170,8270,8270,8270,8270,0
20230718,182300,140720170,8270,8270,8270,8270,0
20230718,182200,140720170,8270,8270,8270,8270,0
20230718,182100,140720170,8270,8270,8270,8270,0
20230718,182000,140720170,8270,8270,8270,8270,0
20230718,181900,140720170,8270,8270,8270,8270,0
20230718,181800,140720170,8270,8270,8270,8270,0
20230718,181700,140720170,8270,8270,8270,8270,0
20230718,181600,140720170,8270,8270,8270,8270,0
20230718,181500,140720170,8270,8270,8270,8270,0
20230718,181400,140720170,8270,8270,8270,8270,3757
20230718,181300,140720170,8270,8270,8270,8270,0
20230718,181200,140720170,8270,8270,8270,8270,0
20230718,181100,140720170,8270,8270,8270,8270,0
20230718,181000,140720170,8270,8270,8270,8270,0
20230718,180900,140720170,8270,8270,8270,8270,0
20230718,180800,140720170,8270,8270,8270,8270,0
20230718,180700,140720170,8270,8270,8270,8270,0
20230718,180600,140720170,8270,8270,8270,8270,0
20230718,180500,140720170,8270,8270,8270,8270,0
20230718,180400,140720170,8270,8270,8270,8270,0
20230718,180300,140720170,8270,8270,8270,8270,0
20230718,180200,140720170,8270,8270,8270,8270,0
20230718,180100,140720170,8270,8270,8270,8270,0
20230718,180000,140720170,8270,8270,8270,8270,0
20230718,175900,140720170,8270,8270,8270,8270,0
20230718,175800,140720170,8270,8270,8270,8270,0
20230718,175700,140720170,8270,8270,8270,8270,0
20230718,175600,140720170,8270,8270,8270,8270,0
20230718,175500,140720170,8270,8270,8270,8270,0
20230718,175400,140720170,8270,8270,8270,8270,0
20230718,175300,140720170,8270,8270,8270,8270,0
20230718,175200,140720170,8270,8270,8270,8270,0
20230718,175100,140720170,8270,8270,8270,8270,0
20230718,175000,140720170,8270,8270,8270,8270,0
20230718,174900,140720170,8270,8270,8270,8270,0
20230718,174800,140720170,8270,8270,8270,8270,0
20230718,174700,140720170,8270,8270,8270,8270,0
20230718,174600,140720170,8270,8270,8270,8270,0
20230718,174500,140720170,8270,8270,8270,8270,0
20230718,174400,140720170,8270,8270,8270,8270,3757
20230718,174300,140720170,8270,8270,8270,8270,0
20230718,174200,140720170,8270,8270,8270,8270,0
20230718,174100,140720170,8270,8270,8270,8270,0
20230718,174000,140720170,8270,8270,8270,8270,0
20230718,173900,140720170,8270,8270,8270,8270,0
20230718,173800,140720170,8270,8270,8270,8270,0
20230718,173700,140720170,8270,8270,8270,8270,0
20230718,173600,140720170,8270,8270,8270,8270,0
20230718,173500,140720170,8270,8270,8270,8270,0
20230718,173400,140720170,8270,8270,8270,8270,0
20230718,173300,140720170,8270,8270,8270,8270,0
20230718,173200,140720170,8270,8270,8270,8270,0
20230718,173100,140720170,8270,8270,8270,8270,0
20230718,173000,140720170,8270,8270,8270,8270,0
20230718,172900,140720170,8270,8270,8270,8270,0
20230718,172800,140720170,8270,8270,8270,8270,0
20230718,172700,140720170,8270,8270,8270,8270,0
20230718,172600,140720170,8270,8270,8270,8270,0
20230718,172500,140720170,8270,8270,8270,8270,0
20230718,172400,140720170,8270,8270,8270,8270,0
20230718,172300,140720170,8270,8270,8270,8270,0
20230718,172200,140720170,8270,8270,8270,8270,0
20230718,172100,140720170,8270,8270,8270,8270,0
20230718,172000,140720170,8270,8270,8270,8270,0
20230718,171900,140720170,8270,8270,8270,8270,0
20230718,171800,140720170,8270,8270,8270,8270,0
20230718,171700,140720170,8270,8270,8270,8270,0
20230718,171600,140720170,8270,8270,8270,8270,0
20230718,171500,140720170,8270,8270,8270,8270,0
20230718,171400,140720170,8270,8270,8270,8270,3757
20230718,171300,140720170,8270,8270,8270,8270,0
20230718,171200,140720170,8270,8270,8270,8270,0
20230718,171100,140720170,8270,8270,8270,8270,0
20230718,171000,140720170,8270,8270,8270,8270,0
20230718,170900,140720170,8270,8270,8270,8270,0
20230718,170800,140720170,8270,8270,8270,8270,0
20230718,170700,140720170,8270,8270,8270,8270,0
20230718,170600,140720170,8270,8270,8270,8270,0
20230718,170500,140720170,8270,8270,8270,8270,0
20230718,170400,140720170,8270,8270,8270,8270,0
20230718,170300,140720170,8270,8270,8270,8270,0
20230718,170200,140720170,8270,8270,8270,8270,0
20230718,170100,140720170,8270,8270,8270,8270,0
20230718,170000,140720170,8270,8270,8270,8270,0
20230718,165900,140720170,8270,8270,8270,8270,0
20230718,165800,140720170,8270,8270,8270,8270,0
20230718,165700,140720170,8270,8270,8270,8270,0
20230718,165600,140720170,8270,8270,8270,8270,0
20230718,165500,140720170,8270,8270,8270,8270,0
20230718,165400,140720170,8270,8270,8270,8270,0
20230718,165300,140720170,8270,8270,8270,8270,0
20230718,165200,140720170,8270,8270,8270,8270,0
20230718,165100,140720170,8270,8270,8270,8270,0
20230718,165000,140720170,8270,8270,8270,8270,0
20230718,164900,140720170,8270,8270,8270,8270,0
20230718,164800,140720170,8270,8270,8270,8270,0
20230718,164700,140720170,8270,8270,8270,8270,0
20230718,164600,140720170,8270,8270,8270,8270,0
20230718,164500,140720170,8270,8270,8270,8270,0
20230718,164400,140720170,8270,8270,8270,8270,3757
20230718,164300,140720170,8270,8270,8270,8270,0
20230718,164200,140720170,8270,8270,8270,8270,0
20230718,164100,140720170,8270,8270,8270,8270,0
20230718,164000,140720170,8270,8270,8270,8270,0
20230718,163900,140720170,8270,8270,8270,8270,0
20230718,163800,140720170,8270,8270,8270,8270,0
20230718,163700,140720170,8270,8270,8270,8270,0
20230718,163600,140720170,8270,8270,8270,8270,0
20230718,163500,140720170,8270,8270,8270,8270,0
20230718,163400,140720170,8270,8270,8270,8270,0
20230718,163300,140720170,8270,8270,8270,8270,0
20230718,163200,140720170,8270,8270,8270,8270,0
20230718,163100,140720170,8270,8270,8270,8270,0
20230718,163000,140720170,8270,8270,8270,8270,0
20230718,162900,140720170,8270,8270,8270,8270,0
20230718,162800,140720170,8270,8270,8270,8270,0
20230718,162700,140720170,8270,8270,8270,8270,0
20230718,162600,140720170,8270,8270,8270,8270,0
20230718,162500,140720170,8270,8270,8270,8270,0
20230718,162400,140720170,8270,8270,8270,8270,0
20230718,162300,140720170,8270,8270,8270,8270,0
20230718,162200,140720170,8270,8270,8270,8270,0
20230718,162100,140720170,8270,8270,8270,8270,0
20230718,162000,140720170,8270,8270,8270,8270,0
20230718,161900,140720170,8270,8270,8270,8270,0
20230718,161800,140720170,8270,8270,8270,8270,0
20230718,161700,140720170,8270,8270,8270,8270,0
20230718,161600,140720170,8270,8270,8270,8270,0
20230718,161500,140720170,8270,8270,8270,8270,0
20230718,161400,140720170,8270,8270,8270,8270,3757
20230718,161300,140720170,8270,8270,8270,8270,0
20230718,161200,140720170,8270,8270,8270,8270,0
20230718,161100,140720170,8270,8270,8270,8270,0
20230718,161000,140720170,8270,8270,8270,8270,0
20230718,160900,140720170,8270,8270,8270,8270,0
20230718,160800,140720170,8270,8270,8270,8270,0
20230718,160700,140720170,8270,8270,8270,8270,0
20230718,160600,140720170,8270,8270,8270,8270,0
20230718,160500,140720170,8270,8270,8270,8270,0
20230718,160400,140720170,8270,8270,8270,8270,0
20230718,160300,140720170,8270,8270,8270,8270,0
20230718,160200,140720170,8270,8270,8270,8270,0
20230718,160100,140720170,8270,8270,8270,8270,0
20230718,160000,140720170,8270,8270,8270,8270,0
20230718,155900,140720170,8270,8270,8270,8270,0
20230718,155800,140720170,8270,8270,8270,8270,0
20230718,155700,140720170,8270,8270,8270,8270,0
20230718,155600,140720170,8270,8270,8270,8270,0
20230718,155500,140720170,8270,8270,8270,8270,0
20230718,155400,140720170,8270,8270,8270,8270,0
20230718,155300,140720170,8270,8270,8270,8270,0
20230718,155200,140720170,8270,8270,8270,8270,0
20230718,155100,140720170,8270,8270,8270,8270,0
20230718,155000,140720170,8270,8270,8270,8270,0
20230718,154900,140720170,8270,8270,8270,8270,0
20230718,154800,140720170,8270,8270,8270,8270,0
20230718,154700,140720170,8270,8270,8270,8270,0
20230718,154600,140720170,8270,8270,8270,8270,0
20230718,154500,140720170,8270,8270,8270,8270,0
20230718,154400,140720170,8270,8270,8270,8270,3757
20230718,154300,140720170,8270,8270,8270,8270,0
20230718,154200,140720170,8270,8270,8270,8270,0
20230718,154100,140720170,8270,8270,8270,8270,0
20230718,154000,140720170,8270,8270,8270,8270,0
20230718,153900,140720170,8270,8270,8270,8270,0
20230718,153800,140720170,8270,8270,8270,8270,0
20230718,153700,140720170,8270,8270,8270,8270,0
20230718,153600,140720170,8270,8270,8270,8270,0
20230718,153500,140720170,8270,8270,8270,8270,0
20230718,153400,140720170,8270,8270,8270,8270,0
20230718,153300,140720170,8270,8270,8270,8270,0
20230718,153200,140720170,8270,8270,8270,8270,0
20230718,153100,140720170,8270,8270,8270,8270,0
20230718,153000,140720170,8270,8270,8270,8270,3757
20230718,152900,109649780,8210,8210,8210,8210,0
20230718,152800,109649780,8210,8210,8210,8210,0
20230718,152700,109649780,8210,8210,8210,8210,0
20230718,152600,109649780,8210,8210,8210,8210,0
20230718,152500,109649780,8210,8210,8210,8210,0
20230718,152400,109649780,8210,8210,8210,8210,0
20230718,152300,109649780,8210,8210,8210,8210,0
20230718,152200,109649780,8210,8210,8210,8210,0
20230718,152100,109649780,8210,8210,8210,8210,0
20230718,152000,109649780,8210,8210,8210,8210,0
20230718,151900,109649780,8210,8260,8260,8210,1230
20230718,151800,99548790,8280,8280,8280,8280,0
20230718,151700,99548790,8280,8280,8280,8280,0
20230718,151600,99548790,8280,8280,8280,8280,0
20230718,151500,99548790,8280,8280,8280,8280,0
20230718,151400,99548790,8280,8280,8280,8280,0
20230718,151300,99548790,8280,8280,8280,8280,0
20230718,151200,99548790,8280,8280,8280,8280,0
20230718,151100,99548790,8280,8280,8280,8280,0
20230718,151000,99548790,8280,8290,8290,8280,37
20230718,150900,99242150,8290,8290,8290,8290,1
20230718,150800,99233860,8290,8290,8290,8290,34
20230718,150700,98952000,8290,8290,8290,8290,0
20230718,150600,98952000,8290,8290,8290,8290,37
20230718,150500,98645270,8290,8290,8290,8290,28
20230718,150400,98413150,8290,8290,8290,8290,0
20230718,150300,98413150,8290,8290,8290,8290,48
20230718,150200,98015230,8280,8280,8280,8280,0
20230718,150100,98015230,8280,8270,8280,8270,31
20230718,150000,97758800,8270,8270,8270,8270,0
20230718,145900,97758800,8270,8270,8270,8270,0
20230718,145800,97758800,8270,8270,8270,8270,29
20230718,145700,97518970,8270,8270,8270,8270,31
20230718,145600,97262600,8270,8270,8270,8270,0
20230718,145500,97262600,8270,8270,8270,8270,49
20230718,145400,96857370,8270,8270,8270,8270,0
20230718,145300,96857370,8270,8270,8270,8270,35
20230718,145200,96567920,8270,8260,8270,8260,40
20230718,145100,96237270,8270,8270,8270,8270,12
20230718,145000,96138030,8270,8270,8270,8270,29
20230718,144900,95898200,8270,8270,8270,8270,35
20230718,144800,95608750,8270,8270,8270,8270,0
20230718,144700,95608750,8270,8270,8270,8270,32
20230718,144600,95344110,8270,8270,8270,8270,0
20230718,144500,95344110,8270,8270,8270,8270,27
20230718,144400,95120820,8270,8270,8270,8270,26
20230718,144300,94905800,8260,8260,8260,8260,0
20230718,144200,94905800,8260,8260,8260,8260,0
20230718,144100,94905800,8260,8260,8260,8260,34
20230718,144000,94624960,8260,8260,8260,8260,0
20230718,143900,94624960,8260,8260,8260,8260,29
20230718,143800,94385420,8260,8260,8260,8260,11
20230718,143700,94294560,8260,8260,8260,8260,13
20230718,143600,94187180,8260,8260,8260,8260,28
20230718,143500,93955900,8260,8260,8260,8260,0
20230718,143400,93955900,8260,8260,8260,8260,31
20230718,143300,93699840,8260,8270,8270,8260,96
20230718,143200,92906560,8270,8270,8270,8270,0
20230718,143100,92906560,8270,8270,8270,8270,25
20230718,143000,92699810,8260,8260,8260,8260,0
20230718,142900,92699810,8260,8260,8260,8260,0
20230718,142800,92699810,8260,8260,8260,8260,0
20230718,142700,92699810,8260,8260,8260,8260,0
20230718,142600,92699810,8260,8270,8270,8260,97
20230718,142500,91898530,8250,8250,8250,8250,20
20230718,142400,91733530,8250,8250,8250,8250,0
20230718,142300,91733530,8250,8250,8250,8250,32
20230718,142200,91469530,8200,8200,8200,8200,0
20230718,142100,91469530,8200,8200,8200,8200,0
20230718,142000,91469530,8200,8200,8200,8200,0
20230718,141900,91469530,8200,8230,8230,8200,20
20230718,141800,91305270,8260,8260,8260,8260,82
20230718,141700,90627950,8250,8250,8250,8250,42
20230718,141600,90281450,8240,8240,8240,8240,0
20230718,141500,90281450,8240,8240,8240,8240,0
20230718,141400,90281450,8240,8240,8240,8240,0
20230718,141300,90281450,8240,8240,8240,8240,0
20230718,141200,90281450,8240,8240,8240,8240,62
20230718,141100,89770570,8240,8240,8240,8240,0
20230718,141000,89770570,8240,8240,8240,8240,23
20230718,140900,89581050,8230,8230,8230,8230,0
20230718,140800,89581050,8230,8230,8230,8230,0
20230718,140700,89581050,8230,8240,8240,8230,62
20230718,140600,89070440,8230,8230,8230,8230,0
20230718,140500,89070440,8230,8230,8230,8230,0
20230718,140400,89070440,8230,8240,8240,8230,62
20230718,140300,88559850,8240,8240,8240,8240,0
20230718,140200,88559850,8240,8240,8240,8240,25
20230718,140100,88353850,8230,8230,8230,8230,0
20230718,140000,88353850,8230,8230,8230,8230,13
20230718,135900,88246860,8230,8230,8230,8230,18
20230718,135800,88098720,8230,8230,8230,8230,2
20230718,135700,88082260,8240,8240,8240,8240,29
20230718,135600,87843300,8230,8240,8240,8230,58
20230718,135500,87365680,8240,8240,8240,8240,0
20230718,135400,87365680,8240,8240,8240,8240,26
20230718,135300,87151440,8230,8230,8230,8230,0
20230718,135200,87151440,8230,8230,8230,8230,24
20230718,135100,86953920,8240,8240,8240,8240,32
20230718,135000,86690240,8240,8240,8240,8240,0
20230718,134900,86690240,8240,8240,8240,8240,35
20230718,134800,86401840,8230,8230,8230,8230,0
20230718,134700,86401840,8230,8230,8230,8230,32
20230718,134600,86138480,8230,8230,8230,8230,0
20230718,134500,86138480,8230,8230,8230,8230,33
20230718,134400,85866890,8230,8230,8230,8230,32
20230718,134300,85603530,8230,8230,8230,8230,0
20230718,134200,85603530,8230,8230,8230,8230,0
20230718,134100,85603530,8230,8230,8230,8230,55
20230718,134000,85150880,8230,8230,8230,8230,35
20230718,133900,84862830,8230,8230,8230,8230,0
20230718,133800,84862830,8230,8230,8230,8230,61
20230718,133700,84360800,8220,8220,8220,8220,0
20230718,133600,84360800,8220,8220,8220,8220,0
20230718,133500,84360800,8220,8220,8220,8220,0
20230718,133400,84360800,8220,8220,8220,8220,0
20230718,133300,84360800,8220,8220,8220,8220,44
20230718,133200,83999120,8210,8210,8210,8210,23
20230718,133100,83810290,8210,8210,8210,8210,0
20230718,133000,83810290,8210,8230,8230,8210,137
20230718,132900,82683960,8230,8230,8230,8230,0
20230718,132800,82683960,8230,8230,8230,8230,90
20230718,132700,81943260,8220,8220,8220,8220,30
20230718,132600,81696660,8220,8220,8220,8220,0
20230718,132500,81696660,8220,8210,8220,8210,36
20230718,132400,81400800,8210,8210,8210,8210,2
20230718,132300,81384380,8210,8210,8210,8210,0
20230718,132200,81384380,8210,8210,8210,8210,30
20230718,132100,81138080,8210,8210,8210,8210,31
20230718,132000,80883570,8210,8210,8210,8210,0
20230718,131900,80883570,8210,8210,8210,8210,30
20230718,131800,80637270,8210,8210,8210,8210,0
20230718,131700,80637270,8210,8210,8210,8210,30
20230718,131600,80390970,8200,8200,8200,8200,0
20230718,131500,80390970,8200,8200,8200,8200,37
20230718,131400,80087570,8200,8190,8200,8190,21
20230718,131300,79915550,8200,8200,8200,8200,1
20230718,131200,79907350,8200,8200,8200,8200,30
20230718,131100,79661350,8190,8200,8200,8190,31
20230718,131000,79407160,8200,8200,8200,8200,0
20230718,130900,79407160,8200,8200,8200,8200,30
20230718,130800,79161160,8200,8200,8200,8200,0
20230718,130700,79161160,8200,8200,8200,8200,31
20230718,130600,78906960,8200,8200,8200,8200,30
20230718,130500,78660960,8190,8190,8190,8190,0
20230718,130400,78660960,8190,8190,8190,8190,0
20230718,130300,78660960,8190,8200,8200,8190,32
20230718,130200,78398860,8190,8190,8190,8190,2
20230718,130100,78382480,8190,8190,8190,8190,32
20230718,130000,78120400,8190,8190,8190,8190,30
20230718,125900,77874700,8190,8190,8190,8190,0
20230718,125800,77874700,8190,8190,8190,8190,172
20230718,125700,76466020,8190,8190,8190,8190,0
20230718,125600,76466020,8190,8190,8190,8190,30
20230718,125500,76220320,8180,8180,8180,8180,0
20230718,125400,76220320,8180,8180,8180,8180,0
20230718,125300,76220320,8180,8180,8180,8180,229
20230718,125200,74347100,8170,8170,8170,8170,0
20230718,125100,74347100,8170,8170,8170,8170,30
20230718,125000,74102000,8160,8160,8160,8160,0
20230718,124900,74102000,8160,8160,8160,8160,0
20230718,124800,74102000,8160,8160,8160,8160,132
20230718,124700,73024880,8160,8160,8160,8160,1
20230718,124600,73016720,8160,8160,8160,8160,30
20230718,124500,72771920,8150,8150,8150,8150,0
20230718,124400,72771920,8150,8150,8150,8150,33
20230718,124300,72502970,8160,8150,8160,8150,3
20230718,124200,72478510,8150,8150,8150,8150,30
20230718,124100,72234010,8130,8140,8140,8130,100
20230718,124000,71420630,8150,8150,8150,8150,30
20230718,123900,71176130,8150,8150,8150,8150,1
20230718,123800,71167980,8150,8160,8160,8150,67
20230718,123700,70621630,8160,8160,8160,8160,30
20230718,123600,70376830,8150,8150,8150,8150,0
20230718,123500,70376830,8150,8150,8150,8150,0
20230718,123400,70376830,8150,8150,8150,8150,1
20230718,123300,70368680,8150,8150,8150,8150,30
20230718,123200,70124180,8150,8150,8150,8150,41
20230718,123100,69790030,8150,8150,8150,8150,0
20230718,123000,69790030,8150,8150,8150,8150,31
20230718,122900,69537380,8150,8150,8150,8150,3
20230718,122800,69512930,8140,8140,8140,8140,30
20230718,122700,69268730,8130,8130,8130,8130,0
20230718,122600,69268730,8130,8130,8130,8130,0
20230718,122500,69268730,8130,8130,8130,8130,0
20230718,122400,69268730,8130,8130,8130,8130,0
20230718,122300,69268730,8130,8130,8130,8130,30
20230718,122200,69024830,8140,8140,8140,8140,47
20230718,122100,68642250,8150,8150,8150,8150,0
20230718,122000,68642250,8150,8150,8150,8150,1
20230718,121900,68634100,8150,8150,8150,8150,0
20230718,121800,68634100,8150,8150,8150,8150,1
20230718,121700,68625950,8160,8160,8160,8160,0
20230718,121600,68625950,8160,8160,8160,8160,0
20230718,121500,68625950,8160,8160,8160,8160,0
20230718,121400,68625950,8160,8160,8160,8160,1
20230718,121300,68617790,8160,8160,8160,8160,1
20230718,121200,68609630,8160,8160,8160,8160,5
20230718,121100,68568830,8160,8150,8160,8140,896
20230718,121000,61268180,8150,8150,8150,8150,143
20230718,120900,60102730,8160,8160,8160,8160,0
20230718,120800,60102730,8160,8160,8160,8160,0
20230718,120700,60102730,8160,8160,8160,8160,0
20230718,120600,60102730,8160,8160,8160,8160,1
20230718,120500,60094570,8160,8160,8160,8160,2
20230718,120400,60078250,8160,8160,8160,8160,0
20230718,120300,60078250,8160,8160,8160,8160,1
20230718,120200,60070090,8160,8160,8160,8160,2
20230718,120100,60053770,8160,8160,8160,8160,52
20230718,120000,59629450,8160,8160,8160,8160,17
20230718,115900,59490730,8160,8160,8160,8160,0
20230718,115800,59490730,8160,8160,8160,8160,7
20230718,115700,59433610,8160,8160,8160,8160,0
20230718,115600,59433610,8160,8160,8160,8160,0
20230718,115500,59433610,8160,8160,8160,8160,0
20230718,115400,59433610,8160,8160,8160,8160,0
20230718,115300,59433610,8160,8160,8160,8160,1
20230718,115200,59425450,8160,8160,8160,8160,0
20230718,115100,59425450,8160,8160,8160,8160,0
20230718,115000,59425450,8160,8160,8160,8160,1
20230718,114900,59417290,8160,8160,8160,8160,0
20230718,114800,59417290,8160,8160,8160,8160,0
20230718,114700,59417290,8160,8160,8160,8160,0
20230718,114600,59417290,8160,8160,8160,8160,3
20230718,114500,59392810,8160,8160,8160,8160,0
20230718,114400,59392810,8160,8160,8160,8160,2
20230718,114300,59376490,8160,8160,8160,8160,6
20230718,114200,59327530,8160,8160,8160,8160,0
20230718,114100,59327530,8160,8160,8160,8160,0
20230718,114000,59327530,8160,8150,8160,8150,139
20230718,113900,58194650,8160,8160,8160,8160,1
20230718,113800,58186490,8160,8160,8160,8160,2
20230718,113700,58170170,8160,8160,8160,8160,0
20230718,113600,58170170,8160,8160,8160,8160,200
20230718,113500,56538170,8160,8160,8160,8160,2
20230718,113400,56521850,8160,8160,8160,8160,1
20230718,113300,56513690,8160,8160,8160,8160,0
20230718,113200,56513690,8160,8160,8160,8160,30
20230718,113100,56268890,8160,8160,8160,8160,15
20230718,113000,56146490,8150,8150,8150,8150,0
20230718,112900,56146490,8150,8150,8150,8150,63
20230718,112800,55633040,8150,8170,8170,8150,412
20230718,112700,52271860,8170,8170,8170,8170,1
20230718,112600,52263690,8170,8170,8170,8170,1
20230718,112500,52255520,8170,8170,8170,8170,0
20230718,112400,52255520,8170,8170,8170,8170,0
20230718,112300,52255520,8170,8170,8170,8170,10
20230718,112200,52173820,8170,8170,8170,8170,0
20230718,112100,52173820,8170,8170,8170,8170,0
20230718,112000,52173820,8170,8170,8170,8170,0
20230718,111900,52173820,8170,8170,8170,8170,6
20230718,111800,52124800,8170,8170,8170,8170,10
20230718,111700,52043100,8170,8170,8170,8170,0
20230718,111600,52043100,8170,8170,8170,8170,0
20230718,111500,52043100,8170,8180,8180,8160,134
20230718,111400,50949480,8180,8180,8180,8180,0
20230718,111300,50949480,8180,8180,8180,8180,0
20230718,111200,50949480,8180,8180,8180,8180,0
20230718,111100,50949480,8180,8180,8180,8180,5
20230718,111000,50908580,8180,8180,8180,8180,3
20230718,110900,50884040,8160,8160,8160,8160,0
20230718,110800,50884040,8160,8160,8160,8160,0
20230718,110700,50884040,8160,8160,8160,8160,0
20230718,110600,50884040,8160,8160,8160,8160,58
20230718,110500,50410760,8160,8160,8160,8160,0
20230718,110400,50410760,8160,8160,8160,8160,0
20230718,110300,50410760,8160,8160,8160,8160,0
20230718,110200,50410760,8160,8160,8160,8160,55
20230718,110100,49961960,8160,8160,8160,8160,0
20230718,110000,49961960,8160,8160,8160,8160,0
20230718,105900,49961960,8160,8160,8160,8160,0
20230718,105800,49961960,8160,8160,8160,8160,0
20230718,105700,49961960,8160,8160,8160,8160,0
20230718,105600,49961960,8160,8160,8160,8160,0
20230718,105500,49961960,8160,8160,8160,8160,0
20230718,105400,49961960,8160,8160,8160,8160,0
20230718,105300,49961960,8160,8160,8160,8160,0
20230718,105200,49961960,8160,8160,8160,8160,0
20230718,105100,49961960,8160,8160,8160,8160,258
20230718,105000,47856680,8160,8160,8160,8160,0
20230718,104900,47856680,8160,8160,8160,8160,0
20230718,104800,47856680,8160,8160,8160,8160,13
20230718,104700,47750600,8160,8160,8160,8160,1
20230718,104600,47742440,8160,8160,8160,8160,0
20230718,104500,47742440,8160,8160,8160,8160,5
20230718,104400,47701640,8160,8160,8160,8160,1
20230718,104300,47693480,8160,8160,8160,8160,1
20230718,104200,47685320,8160,8160,8160,8160,0
20230718,104100,47685320,8160,8160,8160,8160,12
20230718,104000,47587400,8160,8160,8160,8160,0
20230718,103900,47587400,8160,8160,8160,8160,4
20230718,103800,47554760,8160,8170,8170,8160,359
20230718,103700,44622890,8170,8170,8170,8170,1
20230718,103600,44614720,8160,8160,8160,8160,10
20230718,103500,44533120,8170,8170,8170,8170,70
20230718,103400,43961220,8160,8160,8160,8160,0
20230718,103300,43961220,8160,8160,8160,8160,90
20230718,103200,43226820,8160,8160,8160,8160,0
20230718,103100,43226820,8160,8160,8160,8160,0
20230718,103000,43226820,8160,8160,8160,8160,0
20230718,102900,43226820,8160,8160,8160,8160,59
20230718,102800,42745380,8170,8170,8170,8170,0
20230718,102700,42745380,8170,8170,8170,8170,1
20230718,102600,42737210,8170,8170,8170,8170,6
20230718,102500,42688190,8160,8170,8170,8160,225
20230718,102400,40850160,8170,8170,8170,8170,0
20230718,102300,40850160,8170,8170,8170,8170,10
20230718,102200,40768460,8170,8200,8200,8170,21
20230718,102100,40596560,8210,8210,8210,8210,0
20230718,102000,40596560,8210,8190,8210,8150,1062
20230718,101900,31913070,8190,8180,8190,8180,5
20230718,101800,31872150,8180,8190,8190,8180,29
20230718,101700,31634920,8190,8220,8220,8190,48
20230718,101600,31241410,8210,8220,8220,8210,8
20230718,101500,31175660,8220,8220,8220,8220,46
20230718,101400,30797540,8170,8170,8170,8170,0
20230718,101300,30797540,8170,8170,8170,8170,0
20230718,101200,30797540,8170,8170,8170,8170,0
20230718,101100,30797540,8170,8170,8170,8170,0
20230718,101000,30797540,8170,8170,8170,8170,0
20230718,100900,30797540,8170,8210,8210,8170,205
20230718,100800,29121850,8170,8170,8170,8170,0
20230718,100700,29121850,8170,8190,8190,8170,54
20230718,100600,28680400,8190,8190,8190,8190,1
20230718,100500,28672210,8190,8190,8190,8190,1
20230718,100400,28664020,8170,8170,8170,8170,0
20230718,100300,28664020,8170,8170,8170,8170,200
20230718,100200,27030020,8160,8210,8210,8160,1000
20230718,100100,18848880,8200,8210,8210,8200,100
20230718,100000,18028840,8200,8240,8240,8200,1000
20230718,095900,9808850,8230,8230,8230,8230,0
20230718,095800,9808850,8230,8230,8230,8230,0
20230718,095700,9808850,8230,8250,8250,8230,100
20230718,095600,8985270,8240,8240,8240,8240,0
20230718,095500,8985270,8240,8240,8240,8240,0
20230718,095400,8985270,8240,8270,8270,8240,6
20230718,095300,8935770,8270,8270,8270,8270,0
20230718,095200,8935770,8270,8270,8270,8270,10
20230718,095100,8853070,8270,8270,8270,8270,1
20230718,095000,8844800,8240,8240,8240,8240,0
20230718,094900,8844800,8240,8240,8240,8240,0
20230718,094800,8844800,8240,8240,8240,8240,0
20230718,094700,8844800,8240,8240,8240,8240,0
20230718,094600,8844800,8240,8240,8240,8240,0
20230718,094500,8844800,8240,8240,8240,8240,0
20230718,094400,8844800,8240,8240,8240,8240,98
20230718,094300,8037280,8280,8290,8290,8240,7
20230718,094200,7979350,8230,8230,8230,8230,30
20230718,094100,7732450,8230,8270,8270,8230,220
20230718,094000,5916700,8280,8280,8280,8280,3
20230718,093900,5891860,8290,8290,8290,8290,0
20230718,093800,5891860,8290,8290,8290,8290,5
20230718,093700,5850410,8320,8320,8320,8320,0
20230718,093600,5850410,8320,8320,8320,8320,0
20230718,093500,5850410,8320,8320,8320,8320,5
20230718,093400,5808810,8320,8320,8320,8320,3
20230718,093300,5783850,8320,8310,8320,8310,125
20230718,093200,4744070,8260,8260,8260,8260,1
20230718,093100,4735810,8250,8290,8290,8250,150
20230718,093000,3496370,8320,8320,8320,8320,1
20230718,092900,3488050,8320,8320,8320,8320,1
20230718,092800,3479730,8290,8290,8290,8290,0
20230718,092700,3479730,8290,8290,8290,8290,0
20230718,092600,3479730,8290,8320,8320,8290,150
20230718,092500,2233440,8320,8320,8320,8320,0
20230718,092400,2233440,8320,8320,8320,8320,0
20230718,092300,2233440,8320,8320,8320,8320,0
20230718,092200,2233440,8320,8320,8320,8320,23
20230718,092100,2042080,8310,8310,8310,8310,0
20230718,092000,2042080,8310,8310,8310,8310,0
20230718,091900,2042080,8310,8310,8310,8310,0
20230718,091800,2042080,8310,8310,8310,8310,0
20230718,091700,2042080,8310,8310,8310,8310,0
20230718,091600,2042080,8310,8340,8340,8310,96
20230718,091500,1244010,8340,8340,8340,8340,0
20230718,091400,1244010,8340,8340,8340,8340,2
20230718,091300,1227330,8340,8340,8340,8340,3
20230718,091200,1202310,8340,8340,8340,8340,0
20230718,091100,1202310,8340,8340,8340,8340,0
20230718,091000,1202310,8340,8340,8340,8340,5
20230718,090900,1160610,8350,8340,8350,8340,13
20230718,090800,1052090,8340,8340,8340,8340,1
20230718,090700,1043750,8350,8350,8350,8350,1
20230718,090600,1035400,8350,8350,8350,8350,3
20230718,090500,1010350,8350,8350,8350,8350,11
20230718,090400,918500,8350,8350,8350,8350,15
20230718,090300,793250,8350,8350,8350,8350,0
20230718,090200,793250,8350,8350,8350,8350,0
20230718,090100,793250,8350,8350,8350,8350,0
20230718,090000,793250,8350,8350,8350,8350,95