KissMeData/036670/min/candle-20230811.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,191200,79351650,8170,8170,8170,8170,309
20230811,191100,79351650,8170,8170,8170,8170,0
20230811,191000,79351650,8170,8170,8170,8170,0
20230811,190900,79351650,8170,8170,8170,8170,0
20230811,190800,79351650,8170,8170,8170,8170,0
20230811,190700,79351650,8170,8170,8170,8170,0
20230811,190600,79351650,8170,8170,8170,8170,0
20230811,190500,79351650,8170,8170,8170,8170,0
20230811,190400,79351650,8170,8170,8170,8170,0
20230811,190300,79351650,8170,8170,8170,8170,0
20230811,190200,79351650,8170,8170,8170,8170,0
20230811,190100,79351650,8170,8170,8170,8170,0
20230811,190000,79351650,8170,8170,8170,8170,0
20230811,185900,79351650,8170,8170,8170,8170,0
20230811,185800,79351650,8170,8170,8170,8170,0
20230811,185700,79351650,8170,8170,8170,8170,0
20230811,185600,79351650,8170,8170,8170,8170,0
20230811,185500,79351650,8170,8170,8170,8170,0
20230811,185400,79351650,8170,8170,8170,8170,0
20230811,185300,79351650,8170,8170,8170,8170,0
20230811,185200,79351650,8170,8170,8170,8170,0
20230811,185100,79351650,8170,8170,8170,8170,0
20230811,185000,79351650,8170,8170,8170,8170,0
20230811,184900,79351650,8170,8170,8170,8170,0
20230811,184800,79351650,8170,8170,8170,8170,0
20230811,184700,79351650,8170,8170,8170,8170,0
20230811,184600,79351650,8170,8170,8170,8170,0
20230811,184500,79351650,8170,8170,8170,8170,0
20230811,184400,79351650,8170,8170,8170,8170,0
20230811,184300,79351650,8170,8170,8170,8170,0
20230811,184200,79351650,8170,8170,8170,8170,309
20230811,184100,79351650,8170,8170,8170,8170,0
20230811,184000,79351650,8170,8170,8170,8170,0
20230811,183900,79351650,8170,8170,8170,8170,0
20230811,183800,79351650,8170,8170,8170,8170,0
20230811,183700,79351650,8170,8170,8170,8170,0
20230811,183600,79351650,8170,8170,8170,8170,0
20230811,183500,79351650,8170,8170,8170,8170,0
20230811,183400,79351650,8170,8170,8170,8170,0
20230811,183300,79351650,8170,8170,8170,8170,0
20230811,183200,79351650,8170,8170,8170,8170,0
20230811,183100,79351650,8170,8170,8170,8170,0
20230811,183000,79351650,8170,8170,8170,8170,0
20230811,182900,79351650,8170,8170,8170,8170,0
20230811,182800,79351650,8170,8170,8170,8170,0
20230811,182700,79351650,8170,8170,8170,8170,0
20230811,182600,79351650,8170,8170,8170,8170,0
20230811,182500,79351650,8170,8170,8170,8170,0
20230811,182400,79351650,8170,8170,8170,8170,0
20230811,182300,79351650,8170,8170,8170,8170,0
20230811,182200,79351650,8170,8170,8170,8170,0
20230811,182100,79351650,8170,8170,8170,8170,0
20230811,182000,79351650,8170,8170,8170,8170,0
20230811,181900,79351650,8170,8170,8170,8170,0
20230811,181800,79351650,8170,8170,8170,8170,0
20230811,181700,79351650,8170,8170,8170,8170,0
20230811,181600,79351650,8170,8170,8170,8170,0
20230811,181500,79351650,8170,8170,8170,8170,0
20230811,181400,79351650,8170,8170,8170,8170,0
20230811,181300,79351650,8170,8170,8170,8170,0
20230811,181200,79351650,8170,8170,8170,8170,309
20230811,181100,79351650,8170,8170,8170,8170,0
20230811,181000,79351650,8170,8170,8170,8170,0
20230811,180900,79351650,8170,8170,8170,8170,0
20230811,180800,79351650,8170,8170,8170,8170,0
20230811,180700,79351650,8170,8170,8170,8170,0
20230811,180600,79351650,8170,8170,8170,8170,0
20230811,180500,79351650,8170,8170,8170,8170,0
20230811,180400,79351650,8170,8170,8170,8170,0
20230811,180300,79351650,8170,8170,8170,8170,0
20230811,180200,79351650,8170,8170,8170,8170,0
20230811,180100,79351650,8170,8170,8170,8170,0
20230811,180000,79351650,8170,8170,8170,8170,0
20230811,175900,79351650,8170,8170,8170,8170,0
20230811,175800,79351650,8170,8170,8170,8170,0
20230811,175700,79351650,8170,8170,8170,8170,0
20230811,175600,79351650,8170,8170,8170,8170,0
20230811,175500,79351650,8170,8170,8170,8170,0
20230811,175400,79351650,8170,8170,8170,8170,0
20230811,175300,79351650,8170,8170,8170,8170,0
20230811,175200,79351650,8170,8170,8170,8170,0
20230811,175100,79351650,8170,8170,8170,8170,0
20230811,175000,79351650,8170,8170,8170,8170,0
20230811,174900,79351650,8170,8170,8170,8170,0
20230811,174800,79351650,8170,8170,8170,8170,0
20230811,174700,79351650,8170,8170,8170,8170,0
20230811,174600,79351650,8170,8170,8170,8170,0
20230811,174500,79351650,8170,8170,8170,8170,0
20230811,174400,79351650,8170,8170,8170,8170,0
20230811,174300,79351650,8170,8170,8170,8170,0
20230811,174200,79351650,8170,8170,8170,8170,309
20230811,174100,79351650,8170,8170,8170,8170,0
20230811,174000,79351650,8170,8170,8170,8170,0
20230811,173900,79351650,8170,8170,8170,8170,0
20230811,173800,79351650,8170,8170,8170,8170,0
20230811,173700,79351650,8170,8170,8170,8170,0
20230811,173600,79351650,8170,8170,8170,8170,0
20230811,173500,79351650,8170,8170,8170,8170,0
20230811,173400,79351650,8170,8170,8170,8170,0
20230811,173300,79351650,8170,8170,8170,8170,0
20230811,173200,79351650,8170,8170,8170,8170,0
20230811,173100,79351650,8170,8170,8170,8170,0
20230811,173000,79351650,8170,8170,8170,8170,0
20230811,172900,79351650,8170,8170,8170,8170,0
20230811,172800,79351650,8170,8170,8170,8170,0
20230811,172700,79351650,8170,8170,8170,8170,0
20230811,172600,79351650,8170,8170,8170,8170,0
20230811,172500,79351650,8170,8170,8170,8170,0
20230811,172400,79351650,8170,8170,8170,8170,0
20230811,172300,79351650,8170,8170,8170,8170,0
20230811,172200,79351650,8170,8170,8170,8170,0
20230811,172100,79351650,8170,8170,8170,8170,0
20230811,172000,79351650,8170,8170,8170,8170,0
20230811,171900,79351650,8170,8170,8170,8170,0
20230811,171800,79351650,8170,8170,8170,8170,0
20230811,171700,79351650,8170,8170,8170,8170,0
20230811,171600,79351650,8170,8170,8170,8170,0
20230811,171500,79351650,8170,8170,8170,8170,0
20230811,171400,79351650,8170,8170,8170,8170,0
20230811,171300,79351650,8170,8170,8170,8170,0
20230811,171200,79351650,8170,8170,8170,8170,309
20230811,171100,79351650,8170,8170,8170,8170,0
20230811,171000,79351650,8170,8170,8170,8170,0
20230811,170900,79351650,8170,8170,8170,8170,0
20230811,170800,79351650,8170,8170,8170,8170,0
20230811,170700,79351650,8170,8170,8170,8170,0
20230811,170600,79351650,8170,8170,8170,8170,0
20230811,170500,79351650,8170,8170,8170,8170,0
20230811,170400,79351650,8170,8170,8170,8170,0
20230811,170300,79351650,8170,8170,8170,8170,0
20230811,170200,79351650,8170,8170,8170,8170,0
20230811,170100,79351650,8170,8170,8170,8170,0
20230811,170000,79351650,8170,8170,8170,8170,0
20230811,165900,79351650,8170,8170,8170,8170,0
20230811,165800,79351650,8170,8170,8170,8170,0
20230811,165700,79351650,8170,8170,8170,8170,0
20230811,165600,79351650,8170,8170,8170,8170,0
20230811,165500,79351650,8170,8170,8170,8170,0
20230811,165400,79351650,8170,8170,8170,8170,0
20230811,165300,79351650,8170,8170,8170,8170,0
20230811,165200,79351650,8170,8170,8170,8170,0
20230811,165100,79351650,8170,8170,8170,8170,0
20230811,165000,79351650,8170,8170,8170,8170,0
20230811,164900,79351650,8170,8170,8170,8170,0
20230811,164800,79351650,8170,8170,8170,8170,0
20230811,164700,79351650,8170,8170,8170,8170,0
20230811,164600,79351650,8170,8170,8170,8170,0
20230811,164500,79351650,8170,8170,8170,8170,0
20230811,164400,79351650,8170,8170,8170,8170,0
20230811,164300,79351650,8170,8170,8170,8170,0
20230811,164200,79351650,8170,8170,8170,8170,309
20230811,164100,79351650,8170,8170,8170,8170,0
20230811,164000,79351650,8170,8170,8170,8170,0
20230811,163900,79351650,8170,8170,8170,8170,0
20230811,163800,79351650,8170,8170,8170,8170,0
20230811,163700,79351650,8170,8170,8170,8170,0
20230811,163600,79351650,8170,8170,8170,8170,0
20230811,163500,79351650,8170,8170,8170,8170,0
20230811,163400,79351650,8170,8170,8170,8170,0
20230811,163300,79351650,8170,8170,8170,8170,0
20230811,163200,79351650,8170,8170,8170,8170,0
20230811,163100,79351650,8170,8170,8170,8170,0
20230811,163000,79351650,8170,8170,8170,8170,0
20230811,162900,79351650,8170,8170,8170,8170,0
20230811,162800,79351650,8170,8170,8170,8170,0
20230811,162700,79351650,8170,8170,8170,8170,0
20230811,162600,79351650,8170,8170,8170,8170,0
20230811,162500,79351650,8170,8170,8170,8170,0
20230811,162400,79351650,8170,8170,8170,8170,0
20230811,162300,79351650,8170,8170,8170,8170,0
20230811,162200,79351650,8170,8170,8170,8170,0
20230811,162100,79351650,8170,8170,8170,8170,0
20230811,162000,79351650,8170,8170,8170,8170,0
20230811,161900,79351650,8170,8170,8170,8170,0
20230811,161800,79351650,8170,8170,8170,8170,0
20230811,161700,79351650,8170,8170,8170,8170,0
20230811,161600,79351650,8170,8170,8170,8170,0
20230811,161500,79351650,8170,8170,8170,8170,0
20230811,161400,79351650,8170,8170,8170,8170,0
20230811,161300,79351650,8170,8170,8170,8170,0
20230811,161200,79351650,8170,8170,8170,8170,309
20230811,161100,79351650,8170,8170,8170,8170,0
20230811,161000,79351650,8170,8170,8170,8170,0
20230811,160900,79351650,8170,8170,8170,8170,0
20230811,160800,79351650,8170,8170,8170,8170,0
20230811,160700,79351650,8170,8170,8170,8170,0
20230811,160600,79351650,8170,8170,8170,8170,0
20230811,160500,79351650,8170,8170,8170,8170,0
20230811,160400,79351650,8170,8170,8170,8170,0
20230811,160300,79351650,8170,8170,8170,8170,0
20230811,160200,79351650,8170,8170,8170,8170,0
20230811,160100,79351650,8170,8170,8170,8170,0
20230811,160000,79351650,8170,8170,8170,8170,0
20230811,155900,79351650,8170,8170,8170,8170,0
20230811,155800,79351650,8170,8170,8170,8170,0
20230811,155700,79351650,8170,8170,8170,8170,0
20230811,155600,79351650,8170,8170,8170,8170,0
20230811,155500,79351650,8170,8170,8170,8170,0
20230811,155400,79351650,8170,8170,8170,8170,0
20230811,155300,79351650,8170,8170,8170,8170,0
20230811,155200,79351650,8170,8170,8170,8170,0
20230811,155100,79351650,8170,8170,8170,8170,0
20230811,155000,79351650,8170,8170,8170,8170,0
20230811,154900,79351650,8170,8170,8170,8170,0
20230811,154800,79351650,8170,8170,8170,8170,0
20230811,154700,79351650,8170,8170,8170,8170,0
20230811,154600,79351650,8170,8170,8170,8170,0
20230811,154500,79351650,8170,8170,8170,8170,0
20230811,154400,79351650,8170,8170,8170,8170,0
20230811,154300,79351650,8170,8170,8170,8170,0
20230811,154200,79351650,8170,8170,8170,8170,309
20230811,154100,79351650,8170,8170,8170,8170,0
20230811,154000,79351650,8170,8170,8170,8170,0
20230811,153900,79351650,8170,8170,8170,8170,0
20230811,153800,79351650,8170,8170,8170,8170,0
20230811,153700,79351650,8170,8170,8170,8170,0
20230811,153600,79351650,8170,8170,8170,8170,0
20230811,153500,79351650,8170,8170,8170,8170,0
20230811,153400,79351650,8170,8170,8170,8170,0
20230811,153300,79351650,8170,8170,8170,8170,0
20230811,153200,79351650,8170,8170,8170,8170,0
20230811,153100,79351650,8170,8170,8170,8170,0
20230811,153000,79351650,8170,8170,8170,8170,309
20230811,152900,76827120,8180,8180,8180,8180,0
20230811,152800,76827120,8180,8180,8180,8180,0
20230811,152700,76827120,8180,8180,8180,8180,0
20230811,152600,76827120,8180,8180,8180,8180,0
20230811,152500,76827120,8180,8180,8180,8180,0
20230811,152400,76827120,8180,8180,8180,8180,0
20230811,152300,76827120,8180,8180,8180,8180,0
20230811,152200,76827120,8180,8180,8180,8180,0
20230811,152100,76827120,8180,8180,8180,8180,0
20230811,152000,76827120,8180,8180,8180,8180,0
20230811,151900,76827120,8180,8180,8180,8180,13
20230811,151800,76720780,8180,8180,8180,8180,11
20230811,151700,76630800,8180,8180,8180,8180,0
20230811,151600,76630800,8180,8180,8180,8180,0
20230811,151500,76630800,8180,8180,8180,8180,0
20230811,151400,76630800,8180,8180,8180,8180,0
20230811,151300,76630800,8180,8180,8180,8180,0
20230811,151200,76630800,8180,8180,8180,8180,0
20230811,151100,76630800,8180,8180,8180,8180,0
20230811,151000,76630800,8180,8180,8180,8180,18
20230811,150900,76483560,8180,8180,8180,8180,0
20230811,150800,76483560,8180,8180,8180,8180,0
20230811,150700,76483560,8180,8180,8180,8180,0
20230811,150600,76483560,8180,8180,8180,8180,0
20230811,150500,76483560,8180,8180,8180,8180,14
20230811,150400,76369040,8190,8190,8190,8190,0
20230811,150300,76369040,8190,8190,8190,8190,0
20230811,150200,76369040,8190,8190,8190,8190,0
20230811,150100,76369040,8190,8190,8190,8190,1
20230811,150000,76360850,8190,8190,8190,8190,2
20230811,145900,76344470,8190,8190,8190,8190,0
20230811,145800,76344470,8190,8190,8190,8190,1
20230811,145700,76336280,8190,8190,8190,8190,0
20230811,145600,76336280,8190,8190,8190,8190,0
20230811,145500,76336280,8190,8190,8190,8190,6
20230811,145400,76287140,8180,8180,8180,8180,0
20230811,145300,76287140,8180,8180,8180,8180,0
20230811,145200,76287140,8180,8180,8180,8180,0
20230811,145100,76287140,8180,8180,8180,8180,0
20230811,145000,76287140,8180,8180,8180,8180,0
20230811,144900,76287140,8180,8180,8180,8180,152
20230811,144800,75043780,8180,8180,8180,8180,0
20230811,144700,75043780,8180,8180,8180,8180,10
20230811,144600,74961980,8180,8180,8180,8180,0
20230811,144500,74961980,8180,8180,8180,8180,0
20230811,144400,74961980,8180,8180,8180,8180,0
20230811,144300,74961980,8180,8180,8180,8180,0
20230811,144200,74961980,8180,8180,8180,8180,0
20230811,144100,74961980,8180,8180,8180,8180,0
20230811,144000,74961980,8180,8180,8180,8180,1
20230811,143900,74953800,8170,8170,8170,8170,0
20230811,143800,74953800,8170,8170,8170,8170,36
20230811,143700,74659680,8180,8180,8180,8180,14
20230811,143600,74545160,8180,8180,8180,8180,0
20230811,143500,74545160,8180,8180,8180,8180,0
20230811,143400,74545160,8180,8180,8180,8180,0
20230811,143300,74545160,8180,8180,8180,8180,0
20230811,143200,74545160,8180,8180,8180,8180,0
20230811,143100,74545160,8180,8180,8180,8180,0
20230811,143000,74545160,8180,8180,8180,8180,0
20230811,142900,74545160,8180,8180,8180,8180,0
20230811,142800,74545160,8180,8180,8180,8180,0
20230811,142700,74545160,8180,8180,8180,8180,0
20230811,142600,74545160,8180,8180,8180,8180,0
20230811,142500,74545160,8180,8180,8180,8180,0
20230811,142400,74545160,8180,8180,8180,8180,0
20230811,142300,74545160,8180,8180,8180,8180,10
20230811,142200,74463360,8190,8190,8190,8190,5
20230811,142100,74422410,8190,8190,8190,8190,0
20230811,142000,74422410,8190,8190,8190,8190,0
20230811,141900,74422410,8190,8190,8190,8190,0
20230811,141800,74422410,8190,8190,8190,8190,0
20230811,141700,74422410,8190,8190,8190,8190,0
20230811,141600,74422410,8190,8190,8190,8190,0
20230811,141500,74422410,8190,8190,8190,8190,0
20230811,141400,74422410,8190,8190,8190,8190,2
20230811,141300,74406030,8190,8190,8190,8190,0
20230811,141200,74406030,8190,8190,8190,8190,0
20230811,141100,74406030,8190,8190,8190,8190,0
20230811,141000,74406030,8190,8190,8190,8190,12
20230811,140900,74307750,8200,8200,8200,8200,0
20230811,140800,74307750,8200,8200,8200,8200,0
20230811,140700,74307750,8200,8200,8200,8200,0
20230811,140600,74307750,8200,8200,8200,8200,0
20230811,140500,74307750,8200,8200,8200,8200,0
20230811,140400,74307750,8200,8200,8200,8200,0
20230811,140300,74307750,8200,8200,8200,8200,0
20230811,140200,74307750,8200,8200,8200,8200,0
20230811,140100,74307750,8200,8200,8200,8200,0
20230811,140000,74307750,8200,8200,8200,8200,0
20230811,135900,74307750,8200,8200,8200,8200,2
20230811,135800,74291350,8200,8200,8200,8200,0
20230811,135700,74291350,8200,8200,8200,8200,0
20230811,135600,74291350,8200,8200,8200,8200,0
20230811,135500,74291350,8200,8200,8200,8200,847
20230811,135400,67345950,8200,8200,8200,8200,0
20230811,135300,67345950,8200,8200,8200,8200,0
20230811,135200,67345950,8200,8200,8200,8200,0
20230811,135100,67345950,8200,8200,8200,8200,0
20230811,135000,67345950,8200,8200,8200,8200,1
20230811,134900,67337750,8200,8200,8200,8200,0
20230811,134800,67337750,8200,8200,8200,8200,0
20230811,134700,67337750,8200,8200,8200,8200,0
20230811,134600,67337750,8200,8200,8200,8200,0
20230811,134500,67337750,8200,8200,8200,8200,0
20230811,134400,67337750,8200,8200,8200,8200,0
20230811,134300,67337750,8200,8200,8200,8200,0
20230811,134200,67337750,8200,8200,8200,8200,0
20230811,134100,67337750,8200,8200,8200,8200,0
20230811,134000,67337750,8200,8200,8200,8200,0
20230811,133900,67337750,8200,8200,8200,8200,1
20230811,133800,67329550,8200,8200,8200,8200,0
20230811,133700,67329550,8200,8200,8200,8200,0
20230811,133600,67329550,8200,8200,8200,8200,120
20230811,133500,66345550,8200,8200,8200,8200,167
20230811,133400,64976150,8200,8200,8200,8200,50
20230811,133300,64566150,8200,8200,8200,8200,0
20230811,133200,64566150,8200,8200,8200,8200,12
20230811,133100,64467750,8200,8200,8200,8200,0
20230811,133000,64467750,8200,8200,8200,8200,0
20230811,132900,64467750,8200,8200,8200,8200,3
20230811,132800,64443150,8200,8220,8220,8200,87
20230811,132700,63728070,8220,8220,8220,8220,0
20230811,132600,63728070,8220,8220,8220,8220,0
20230811,132500,63728070,8220,8220,8220,8220,0
20230811,132400,63728070,8220,8220,8220,8220,0
20230811,132300,63728070,8220,8220,8220,8220,0
20230811,132200,63728070,8220,8220,8220,8220,0
20230811,132100,63728070,8220,8220,8220,8220,0
20230811,132000,63728070,8220,8220,8220,8220,0
20230811,131900,63728070,8220,8220,8220,8220,0
20230811,131800,63728070,8220,8220,8220,8220,0
20230811,131700,63728070,8220,8220,8220,8220,0
20230811,131600,63728070,8220,8220,8220,8220,11
20230811,131500,63637650,8220,8220,8220,8220,50
20230811,131400,63226650,8220,8220,8220,8220,0
20230811,131300,63226650,8220,8220,8220,8220,0
20230811,131200,63226650,8220,8220,8220,8220,300
20230811,131100,60760650,8220,8220,8220,8220,0
20230811,131000,60760650,8220,8220,8220,8220,0
20230811,130900,60760650,8220,8220,8220,8220,0
20230811,130800,60760650,8220,8220,8220,8220,0
20230811,130700,60760650,8220,8220,8220,8220,0
20230811,130600,60760650,8220,8220,8220,8220,0
20230811,130500,60760650,8220,8220,8220,8220,0
20230811,130400,60760650,8220,8220,8220,8220,0
20230811,130300,60760650,8220,8220,8220,8220,0
20230811,130200,60760650,8220,8220,8220,8220,50
20230811,130100,60349650,8230,8220,8230,8220,760
20230811,130000,54098140,8220,8220,8220,8220,0
20230811,125900,54098140,8220,8220,8220,8220,0
20230811,125800,54098140,8220,8220,8220,8220,0
20230811,125700,54098140,8220,8220,8220,8220,0
20230811,125600,54098140,8220,8220,8220,8220,0
20230811,125500,54098140,8220,8220,8220,8220,0
20230811,125400,54098140,8220,8220,8220,8220,0
20230811,125300,54098140,8220,8220,8220,8220,0
20230811,125200,54098140,8220,8220,8220,8220,10
20230811,125100,54015940,8220,8210,8220,8210,101
20230811,125000,53186720,8200,8200,8200,8200,300
20230811,124900,50726720,8210,8210,8210,8210,0
20230811,124800,50726720,8210,8190,8210,8190,1213
20230811,124700,40785420,8190,8190,8190,8190,5
20230811,124600,40744470,8190,8190,8190,8190,4
20230811,124500,40711710,8180,8180,8180,8180,0
20230811,124400,40711710,8180,8180,8180,8180,0
20230811,124300,40711710,8180,8190,8190,8180,400
20230811,124200,37439510,8200,8200,8200,8200,0
20230811,124100,37439510,8200,8200,8200,8200,0
20230811,124000,37439510,8200,8200,8200,8200,5
20230811,123900,37398510,8200,8200,8200,8200,3
20230811,123800,37373910,8200,8200,8200,8200,0
20230811,123700,37373910,8200,8200,8200,8200,3
20230811,123600,37349310,8200,8190,8200,8190,169
20230811,123500,35964390,8190,8190,8190,8190,4
20230811,123400,35931630,8190,8180,8190,8180,73
20230811,123300,35334460,8170,8170,8170,8170,0
20230811,123200,35334460,8170,8170,8170,8170,194
20230811,123100,33749480,8160,8160,8160,8160,0
20230811,123000,33749480,8160,8160,8160,8160,1
20230811,122900,33741320,8150,8150,8150,8150,0
20230811,122800,33741320,8150,8150,8150,8150,0
20230811,122700,33741320,8150,8150,8150,8150,0
20230811,122600,33741320,8150,8150,8150,8150,0
20230811,122500,33741320,8150,8150,8150,8150,0
20230811,122400,33741320,8150,8150,8150,8150,0
20230811,122300,33741320,8150,8150,8150,8150,0
20230811,122200,33741320,8150,8150,8150,8150,0
20230811,122100,33741320,8150,8150,8150,8150,0
20230811,122000,33741320,8150,8150,8150,8150,0
20230811,121900,33741320,8150,8150,8150,8150,0
20230811,121800,33741320,8150,8150,8150,8150,0
20230811,121700,33741320,8150,8150,8150,8150,0
20230811,121600,33741320,8150,8150,8150,8150,44
20230811,121500,33382720,8170,8170,8170,8170,0
20230811,121400,33382720,8170,8170,8170,8170,0
20230811,121300,33382720,8170,8170,8170,8170,0
20230811,121200,33382720,8170,8170,8170,8170,0
20230811,121100,33382720,8170,8170,8170,8170,0
20230811,121000,33382720,8170,8170,8170,8170,0
20230811,120900,33382720,8170,8170,8170,8170,0
20230811,120800,33382720,8170,8170,8170,8170,1
20230811,120700,33374550,8170,8170,8170,8170,0
20230811,120600,33374550,8170,8170,8170,8170,0
20230811,120500,33374550,8170,8170,8170,8170,0
20230811,120400,33374550,8170,8170,8170,8170,0
20230811,120300,33374550,8170,8170,8170,8170,0
20230811,120200,33374550,8170,8170,8170,8170,0
20230811,120100,33374550,8170,8170,8170,8170,0
20230811,120000,33374550,8170,8170,8170,8170,0
20230811,115900,33374550,8170,8170,8170,8170,0
20230811,115800,33374550,8170,8170,8170,8170,0
20230811,115700,33374550,8170,8170,8170,8170,0
20230811,115600,33374550,8170,8170,8170,8170,0
20230811,115500,33374550,8170,8170,8170,8170,0
20230811,115400,33374550,8170,8170,8170,8170,0
20230811,115300,33374550,8170,8170,8170,8170,0
20230811,115200,33374550,8170,8170,8170,8170,6
20230811,115100,33325530,8150,8150,8150,8150,0
20230811,115000,33325530,8150,8150,8150,8150,0
20230811,114900,33325530,8150,8150,8150,8150,0
20230811,114800,33325530,8150,8160,8160,8150,77
20230811,114700,32697380,8160,8160,8160,8160,0
20230811,114600,32697380,8160,8160,8160,8160,0
20230811,114500,32697380,8160,8170,8170,8160,1102
20230811,114400,23701120,8180,8180,8180,8180,0
20230811,114300,23701120,8180,8180,8180,8180,0
20230811,114200,23701120,8180,8180,8180,8180,0
20230811,114100,23701120,8180,8180,8180,8180,0
20230811,114000,23701120,8180,8180,8180,8180,0
20230811,113900,23701120,8180,8180,8180,8180,0
20230811,113800,23701120,8180,8180,8180,8180,0
20230811,113700,23701120,8180,8180,8180,8180,0
20230811,113600,23701120,8180,8180,8180,8180,0
20230811,113500,23701120,8180,8180,8180,8180,0
20230811,113400,23701120,8180,8180,8180,8180,0
20230811,113300,23701120,8180,8180,8180,8180,0
20230811,113200,23701120,8180,8180,8180,8180,0
20230811,113100,23701120,8180,8180,8180,8180,0
20230811,113000,23701120,8180,8180,8180,8180,60
20230811,112900,23210320,8190,8190,8190,8190,0
20230811,112800,23210320,8190,8190,8190,8190,0
20230811,112700,23210320,8190,8190,8190,8190,0
20230811,112600,23210320,8190,8190,8190,8190,0
20230811,112500,23210320,8190,8190,8190,8190,0
20230811,112400,23210320,8190,8190,8190,8190,0
20230811,112300,23210320,8190,8190,8190,8190,103
20230811,112200,22366750,8190,8190,8190,8190,0
20230811,112100,22366750,8190,8190,8190,8190,0
20230811,112000,22366750,8190,8190,8190,8190,52
20230811,111900,21940870,8190,8190,8190,8190,0
20230811,111800,21940870,8190,8190,8190,8190,0
20230811,111700,21940870,8190,8190,8190,8190,0
20230811,111600,21940870,8190,8190,8190,8190,8
20230811,111500,21875350,8180,8180,8190,8180,15
20230811,111400,21752640,8180,8180,8180,8180,0
20230811,111300,21752640,8180,8170,8180,8170,643
20230811,111200,16497960,8170,8170,8170,8170,0
20230811,111100,16497960,8170,8170,8170,8170,0
20230811,111000,16497960,8170,8170,8170,8170,0
20230811,110900,16497960,8170,8170,8170,8170,0
20230811,110800,16497960,8170,8170,8170,8170,0
20230811,110700,16497960,8170,8170,8170,8170,5
20230811,110600,16457110,8170,8170,8170,8170,0
20230811,110500,16457110,8170,8160,8170,8160,133
20230811,110400,15371820,8150,8150,8150,8150,1
20230811,110300,15363670,8150,8150,8150,8150,0
20230811,110200,15363670,8150,8150,8150,8150,0
20230811,110100,15363670,8150,8150,8150,8150,0
20230811,110000,15363670,8150,8150,8150,8150,0
20230811,105900,15363670,8150,8150,8150,8150,0
20230811,105800,15363670,8150,8150,8150,8150,20
20230811,105700,15200670,8160,8150,8160,8150,56
20230811,105600,14744220,8150,8150,8150,8150,10
20230811,105500,14662720,8150,8150,8150,8150,0
20230811,105400,14662720,8150,8150,8150,8150,0
20230811,105300,14662720,8150,8150,8150,8150,0
20230811,105200,14662720,8150,8150,8150,8150,114
20230811,105100,13733620,8160,8160,8160,8160,0
20230811,105000,13733620,8160,8160,8160,8160,0
20230811,104900,13733620,8160,8160,8160,8160,0
20230811,104800,13733620,8160,8160,8160,8160,0
20230811,104700,13733620,8160,8160,8160,8160,0
20230811,104600,13733620,8160,8160,8160,8160,0
20230811,104500,13733620,8160,8170,8170,8160,13
20230811,104400,13627430,8170,8170,8170,8170,39
20230811,104300,13308800,8170,8170,8170,8170,0
20230811,104200,13308800,8170,8170,8170,8170,0
20230811,104100,13308800,8170,8170,8170,8170,2
20230811,104000,13292460,8160,8160,8160,8160,0
20230811,103900,13292460,8160,8160,8160,8160,0
20230811,103800,13292460,8160,8160,8160,8160,51
20230811,103700,12876300,8150,8150,8150,8150,7
20230811,103600,12819250,8160,8160,8160,8160,0
20230811,103500,12819250,8160,8160,8160,8160,25
20230811,103400,12615250,8160,8160,8160,8160,0
20230811,103300,12615250,8160,8160,8160,8160,0
20230811,103200,12615250,8160,8160,8160,8160,0
20230811,103100,12615250,8160,8160,8160,8160,0
20230811,103000,12615250,8160,8160,8160,8160,0
20230811,102900,12615250,8160,8160,8160,8160,0
20230811,102800,12615250,8160,8160,8160,8160,5
20230811,102700,12574450,8160,8160,8160,8160,1
20230811,102600,12566290,8160,8160,8160,8160,0
20230811,102500,12566290,8160,8160,8160,8160,0
20230811,102400,12566290,8160,8160,8160,8160,1
20230811,102300,12558130,8160,8160,8160,8160,0
20230811,102200,12558130,8160,8160,8160,8160,30
20230811,102100,12313330,8160,8160,8160,8160,20
20230811,102000,12150130,8150,8150,8150,8150,0
20230811,101900,12150130,8150,8150,8150,8150,0
20230811,101800,12150130,8150,8150,8150,8150,0
20230811,101700,12150130,8150,8150,8150,8150,0
20230811,101600,12150130,8150,8150,8150,8150,0
20230811,101500,12150130,8150,8150,8150,8150,0
20230811,101400,12150130,8150,8150,8150,8150,0
20230811,101300,12150130,8150,8150,8150,8150,0
20230811,101200,12150130,8150,8150,8150,8150,0
20230811,101100,12150130,8150,8150,8150,8150,0
20230811,101000,12150130,8150,8150,8150,8150,0
20230811,100900,12150130,8150,8150,8150,8150,0
20230811,100800,12150130,8150,8150,8150,8150,0
20230811,100700,12150130,8150,8150,8150,8150,15
20230811,100600,12027880,8150,8150,8150,8150,6
20230811,100500,11978980,8150,8150,8150,8150,0
20230811,100400,11978980,8150,8150,8150,8150,0
20230811,100300,11978980,8150,8150,8150,8150,0
20230811,100200,11978980,8150,8150,8150,8150,0
20230811,100100,11978980,8150,8150,8150,8150,3
20230811,100000,11954530,8150,8150,8150,8150,0
20230811,095900,11954530,8150,8150,8150,8150,0
20230811,095800,11954530,8150,8150,8150,8150,0
20230811,095700,11954530,8150,8150,8150,8150,0
20230811,095600,11954530,8150,8150,8150,8150,0
20230811,095500,11954530,8150,8150,8150,8150,5
20230811,095400,11913780,8150,8150,8150,8150,0
20230811,095300,11913780,8150,8150,8150,8150,1
20230811,095200,11905630,8140,8140,8140,8140,10
20230811,095100,11824230,8140,8140,8140,8140,0
20230811,095000,11824230,8140,8140,8140,8140,0
20230811,094900,11824230,8140,8140,8140,8140,0
20230811,094800,11824230,8140,8140,8140,8140,0
20230811,094700,11824230,8140,8140,8140,8140,0
20230811,094600,11824230,8140,8140,8140,8140,0
20230811,094500,11824230,8140,8140,8140,8140,0
20230811,094400,11824230,8140,8140,8140,8140,0
20230811,094300,11824230,8140,8140,8140,8140,1
20230811,094200,11816090,8150,8150,8150,8150,0
20230811,094100,11816090,8150,8150,8150,8150,0
20230811,094000,11816090,8150,8150,8150,8150,0
20230811,093900,11816090,8150,8130,8150,8130,125
20230811,093800,10797380,8130,8130,8130,8130,0
20230811,093700,10797380,8130,8130,8130,8130,1
20230811,093600,10789250,8150,8150,8150,8150,0
20230811,093500,10789250,8150,8150,8150,8150,11
20230811,093400,10699600,8130,8130,8130,8130,0
20230811,093300,10699600,8130,8130,8130,8130,0
20230811,093200,10699600,8130,8130,8130,8130,0
20230811,093100,10699600,8130,8130,8130,8130,0
20230811,093000,10699600,8130,8130,8130,8130,50
20230811,092900,10293100,8130,8130,8130,8130,0
20230811,092800,10293100,8130,8130,8130,8130,0
20230811,092700,10293100,8130,8130,8130,8130,0
20230811,092600,10293100,8130,8130,8130,8130,6
20230811,092500,10244320,8170,8170,8170,8170,0
20230811,092400,10244320,8170,8170,8170,8170,0
20230811,092300,10244320,8170,8160,8170,8160,202
20230811,092200,8593990,8160,8130,8160,8130,59
20230811,092100,8113140,8130,8130,8130,8130,50
20230811,092000,7706640,8130,8140,8140,8130,132
20230811,091900,6633450,8170,8170,8170,8170,0
20230811,091800,6633450,8170,8170,8170,8170,0
20230811,091700,6633450,8170,8170,8170,8170,0
20230811,091600,6633450,8170,8170,8170,8170,0
20230811,091500,6633450,8170,8130,8180,8130,312
20230811,091400,4083510,8120,8120,8120,8120,1
20230811,091300,4075390,8120,8120,8120,8120,0
20230811,091200,4075390,8120,8120,8120,8120,0
20230811,091100,4075390,8120,8090,8120,8090,129
20230811,091000,3031750,8060,8070,8070,8060,25
20230811,090900,2830230,8060,8060,8060,8060,0
20230811,090800,2830230,8060,8060,8060,8060,0
20230811,090700,2830230,8060,8060,8060,8060,79
20230811,090600,2193490,8060,8070,8070,8060,222
20230811,090500,403980,8070,8070,8070,8070,2
20230811,090400,387840,8080,8080,8080,8080,0
20230811,090300,387840,8080,8080,8080,8080,0
20230811,090200,387840,8080,8080,8080,8080,0
20230811,090100,387840,8080,8080,8080,8080,48
20230811,090000,0,8090,8090,8090,8090,0