KissMeData/036670/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,191100,57029300,7680,7680,7680,7680,101
20230817,191000,57029300,7680,7680,7680,7680,0
20230817,190900,57029300,7680,7680,7680,7680,0
20230817,190800,57029300,7680,7680,7680,7680,0
20230817,190700,57029300,7680,7680,7680,7680,0
20230817,190600,57029300,7680,7680,7680,7680,0
20230817,190500,57029300,7680,7680,7680,7680,0
20230817,190400,57029300,7680,7680,7680,7680,0
20230817,190300,57029300,7680,7680,7680,7680,0
20230817,190200,57029300,7680,7680,7680,7680,0
20230817,190100,57029300,7680,7680,7680,7680,0
20230817,190000,57029300,7680,7680,7680,7680,0
20230817,185900,57029300,7680,7680,7680,7680,0
20230817,185800,57029300,7680,7680,7680,7680,0
20230817,185700,57029300,7680,7680,7680,7680,0
20230817,185600,57029300,7680,7680,7680,7680,0
20230817,185500,57029300,7680,7680,7680,7680,0
20230817,185400,57029300,7680,7680,7680,7680,0
20230817,185300,57029300,7680,7680,7680,7680,0
20230817,185200,57029300,7680,7680,7680,7680,0
20230817,185100,57029300,7680,7680,7680,7680,0
20230817,185000,57029300,7680,7680,7680,7680,0
20230817,184900,57029300,7680,7680,7680,7680,0
20230817,184800,57029300,7680,7680,7680,7680,0
20230817,184700,57029300,7680,7680,7680,7680,0
20230817,184600,57029300,7680,7680,7680,7680,0
20230817,184500,57029300,7680,7680,7680,7680,0
20230817,184400,57029300,7680,7680,7680,7680,0
20230817,184300,57029300,7680,7680,7680,7680,0
20230817,184200,57029300,7680,7680,7680,7680,0
20230817,184100,57029300,7680,7680,7680,7680,101
20230817,184000,57029300,7680,7680,7680,7680,0
20230817,183900,57029300,7680,7680,7680,7680,0
20230817,183800,57029300,7680,7680,7680,7680,0
20230817,183700,57029300,7680,7680,7680,7680,0
20230817,183600,57029300,7680,7680,7680,7680,0
20230817,183500,57029300,7680,7680,7680,7680,0
20230817,183400,57029300,7680,7680,7680,7680,0
20230817,183300,57029300,7680,7680,7680,7680,0
20230817,183200,57029300,7680,7680,7680,7680,0
20230817,183100,57029300,7680,7680,7680,7680,0
20230817,183000,57029300,7680,7680,7680,7680,0
20230817,182900,57029300,7680,7680,7680,7680,0
20230817,182800,57029300,7680,7680,7680,7680,0
20230817,182700,57029300,7680,7680,7680,7680,0
20230817,182600,57029300,7680,7680,7680,7680,0
20230817,182500,57029300,7680,7680,7680,7680,0
20230817,182400,57029300,7680,7680,7680,7680,0
20230817,182300,57029300,7680,7680,7680,7680,0
20230817,182200,57029300,7680,7680,7680,7680,0
20230817,182100,57029300,7680,7680,7680,7680,0
20230817,182000,57029300,7680,7680,7680,7680,0
20230817,181900,57029300,7680,7680,7680,7680,0
20230817,181800,57029300,7680,7680,7680,7680,0
20230817,181700,57029300,7680,7680,7680,7680,0
20230817,181600,57029300,7680,7680,7680,7680,0
20230817,181500,57029300,7680,7680,7680,7680,0
20230817,181400,57029300,7680,7680,7680,7680,0
20230817,181300,57029300,7680,7680,7680,7680,0
20230817,181200,57029300,7680,7680,7680,7680,0
20230817,181100,57029300,7680,7680,7680,7680,101
20230817,181000,57029300,7680,7680,7680,7680,0
20230817,180900,57029300,7680,7680,7680,7680,0
20230817,180800,57029300,7680,7680,7680,7680,0
20230817,180700,57029300,7680,7680,7680,7680,0
20230817,180600,57029300,7680,7680,7680,7680,0
20230817,180500,57029300,7680,7680,7680,7680,0
20230817,180400,57029300,7680,7680,7680,7680,0
20230817,180300,57029300,7680,7680,7680,7680,0
20230817,180200,57029300,7680,7680,7680,7680,0
20230817,180100,57029300,7680,7680,7680,7680,0
20230817,180000,57029300,7680,7680,7680,7680,0
20230817,175900,57029300,7680,7680,7680,7680,0
20230817,175800,57029300,7680,7680,7680,7680,0
20230817,175700,57029300,7680,7680,7680,7680,0
20230817,175600,57029300,7680,7680,7680,7680,0
20230817,175500,57029300,7680,7680,7680,7680,0
20230817,175400,57029300,7680,7680,7680,7680,0
20230817,175300,57029300,7680,7680,7680,7680,0
20230817,175200,57029300,7680,7680,7680,7680,0
20230817,175100,57029300,7680,7680,7680,7680,0
20230817,175000,57029300,7680,7680,7680,7680,0
20230817,174900,57029300,7680,7680,7680,7680,0
20230817,174800,57029300,7680,7680,7680,7680,0
20230817,174700,57029300,7680,7680,7680,7680,0
20230817,174600,57029300,7680,7680,7680,7680,0
20230817,174500,57029300,7680,7680,7680,7680,0
20230817,174400,57029300,7680,7680,7680,7680,0
20230817,174300,57029300,7680,7680,7680,7680,0
20230817,174200,57029300,7680,7680,7680,7680,0
20230817,174100,57029300,7680,7680,7680,7680,101
20230817,174000,57029300,7680,7680,7680,7680,0
20230817,173900,57029300,7680,7680,7680,7680,0
20230817,173800,57029300,7680,7680,7680,7680,0
20230817,173700,57029300,7680,7680,7680,7680,0
20230817,173600,57029300,7680,7680,7680,7680,0
20230817,173500,57029300,7680,7680,7680,7680,0
20230817,173400,57029300,7680,7680,7680,7680,0
20230817,173300,57029300,7680,7680,7680,7680,0
20230817,173200,57029300,7680,7680,7680,7680,0
20230817,173100,57029300,7680,7680,7680,7680,0
20230817,173000,57029300,7680,7680,7680,7680,0
20230817,172900,57029300,7680,7680,7680,7680,0
20230817,172800,57029300,7680,7680,7680,7680,0
20230817,172700,57029300,7680,7680,7680,7680,0
20230817,172600,57029300,7680,7680,7680,7680,0
20230817,172500,57029300,7680,7680,7680,7680,0
20230817,172400,57029300,7680,7680,7680,7680,0
20230817,172300,57029300,7680,7680,7680,7680,0
20230817,172200,57029300,7680,7680,7680,7680,0
20230817,172100,57029300,7680,7680,7680,7680,0
20230817,172000,57029300,7680,7680,7680,7680,0
20230817,171900,57029300,7680,7680,7680,7680,0
20230817,171800,57029300,7680,7680,7680,7680,0
20230817,171700,57029300,7680,7680,7680,7680,0
20230817,171600,57029300,7680,7680,7680,7680,0
20230817,171500,57029300,7680,7680,7680,7680,0
20230817,171400,57029300,7680,7680,7680,7680,0
20230817,171300,57029300,7680,7680,7680,7680,0
20230817,171200,57029300,7680,7680,7680,7680,0
20230817,171100,57029300,7680,7680,7680,7680,101
20230817,171000,57029300,7680,7680,7680,7680,0
20230817,170900,57029300,7680,7680,7680,7680,0
20230817,170800,57029300,7680,7680,7680,7680,0
20230817,170700,57029300,7680,7680,7680,7680,0
20230817,170600,57029300,7680,7680,7680,7680,0
20230817,170500,57029300,7680,7680,7680,7680,0
20230817,170400,57029300,7680,7680,7680,7680,0
20230817,170300,57029300,7680,7680,7680,7680,0
20230817,170200,57029300,7680,7680,7680,7680,0
20230817,170100,57029300,7680,7680,7680,7680,0
20230817,170000,57029300,7680,7680,7680,7680,0
20230817,165900,57029300,7680,7680,7680,7680,0
20230817,165800,57029300,7680,7680,7680,7680,0
20230817,165700,57029300,7680,7680,7680,7680,0
20230817,165600,57029300,7680,7680,7680,7680,0
20230817,165500,57029300,7680,7680,7680,7680,0
20230817,165400,57029300,7680,7680,7680,7680,0
20230817,165300,57029300,7680,7680,7680,7680,0
20230817,165200,57029300,7680,7680,7680,7680,0
20230817,165100,57029300,7680,7680,7680,7680,0
20230817,165000,57029300,7680,7680,7680,7680,0
20230817,164900,57029300,7680,7680,7680,7680,0
20230817,164800,57029300,7680,7680,7680,7680,0
20230817,164700,57029300,7680,7680,7680,7680,0
20230817,164600,57029300,7680,7680,7680,7680,0
20230817,164500,57029300,7680,7680,7680,7680,0
20230817,164400,57029300,7680,7680,7680,7680,0
20230817,164300,57029300,7680,7680,7680,7680,0
20230817,164200,57029300,7680,7680,7680,7680,0
20230817,164100,57029300,7680,7680,7680,7680,101
20230817,164000,57029300,7680,7680,7680,7680,0
20230817,163900,57029300,7680,7680,7680,7680,0
20230817,163800,57029300,7680,7680,7680,7680,0
20230817,163700,57029300,7680,7680,7680,7680,0
20230817,163600,57029300,7680,7680,7680,7680,0
20230817,163500,57029300,7680,7680,7680,7680,0
20230817,163400,57029300,7680,7680,7680,7680,0
20230817,163300,57029300,7680,7680,7680,7680,0
20230817,163200,57029300,7680,7680,7680,7680,0
20230817,163100,57029300,7680,7680,7680,7680,0
20230817,163000,57029300,7680,7680,7680,7680,0
20230817,162900,57029300,7680,7680,7680,7680,0
20230817,162800,57029300,7680,7680,7680,7680,0
20230817,162700,57029300,7680,7680,7680,7680,0
20230817,162600,57029300,7680,7680,7680,7680,0
20230817,162500,57029300,7680,7680,7680,7680,0
20230817,162400,57029300,7680,7680,7680,7680,0
20230817,162300,57029300,7680,7680,7680,7680,0
20230817,162200,57029300,7680,7680,7680,7680,0
20230817,162100,57029300,7680,7680,7680,7680,0
20230817,162000,57029300,7680,7680,7680,7680,0
20230817,161900,57029300,7680,7680,7680,7680,0
20230817,161800,57029300,7680,7680,7680,7680,0
20230817,161700,57029300,7680,7680,7680,7680,0
20230817,161600,57029300,7680,7680,7680,7680,0
20230817,161500,57029300,7680,7680,7680,7680,0
20230817,161400,57029300,7680,7680,7680,7680,0
20230817,161300,57029300,7680,7680,7680,7680,0
20230817,161200,57029300,7680,7680,7680,7680,0
20230817,161100,57029300,7680,7680,7680,7680,101
20230817,161000,57029300,7680,7680,7680,7680,0
20230817,160900,57029300,7680,7680,7680,7680,0
20230817,160800,57029300,7680,7680,7680,7680,0
20230817,160700,57029300,7680,7680,7680,7680,0
20230817,160600,57029300,7680,7680,7680,7680,0
20230817,160500,57029300,7680,7680,7680,7680,0
20230817,160400,57029300,7680,7680,7680,7680,0
20230817,160300,57029300,7680,7680,7680,7680,0
20230817,160200,57029300,7680,7680,7680,7680,0
20230817,160100,57029300,7680,7680,7680,7680,0
20230817,160000,57029300,7680,7680,7680,7680,0
20230817,155900,57029300,7680,7680,7680,7680,0
20230817,155800,57029300,7680,7680,7680,7680,0
20230817,155700,57029300,7680,7680,7680,7680,0
20230817,155600,57029300,7680,7680,7680,7680,0
20230817,155500,57029300,7680,7680,7680,7680,0
20230817,155400,57029300,7680,7680,7680,7680,0
20230817,155300,57029300,7680,7680,7680,7680,0
20230817,155200,57029300,7680,7680,7680,7680,0
20230817,155100,57029300,7680,7680,7680,7680,0
20230817,155000,57029300,7680,7680,7680,7680,0
20230817,154900,57029300,7680,7680,7680,7680,0
20230817,154800,57029300,7680,7680,7680,7680,0
20230817,154700,57029300,7680,7680,7680,7680,0
20230817,154600,57029300,7680,7680,7680,7680,0
20230817,154500,57029300,7680,7680,7680,7680,0
20230817,154400,57029300,7680,7680,7680,7680,0
20230817,154300,57029300,7680,7680,7680,7680,0
20230817,154200,57029300,7680,7680,7680,7680,0
20230817,154100,57029300,7680,7680,7680,7680,101
20230817,154000,57029300,7680,7680,7680,7680,0
20230817,153900,57029300,7680,7680,7680,7680,0
20230817,153800,57029300,7680,7680,7680,7680,0
20230817,153700,57029300,7680,7680,7680,7680,0
20230817,153600,57029300,7680,7680,7680,7680,0
20230817,153500,57029300,7680,7680,7680,7680,0
20230817,153400,57029300,7680,7680,7680,7680,0
20230817,153300,57029300,7680,7680,7680,7680,0
20230817,153200,57029300,7680,7680,7680,7680,0
20230817,153100,57029300,7680,7680,7680,7680,0
20230817,153000,57029300,7680,7680,7680,7680,101
20230817,152900,56253620,7680,7680,7680,7680,0
20230817,152800,56253620,7680,7680,7680,7680,0
20230817,152700,56253620,7680,7680,7680,7680,0
20230817,152600,56253620,7680,7680,7680,7680,0
20230817,152500,56253620,7680,7680,7680,7680,0
20230817,152400,56253620,7680,7680,7680,7680,0
20230817,152300,56253620,7680,7680,7680,7680,0
20230817,152200,56253620,7680,7680,7680,7680,0
20230817,152100,56253620,7680,7680,7680,7680,0
20230817,152000,56253620,7680,7680,7680,7680,0
20230817,151900,56253620,7680,7680,7680,7680,3
20230817,151800,56230580,7680,7680,7680,7680,0
20230817,151700,56230580,7680,7640,7680,7640,60
20230817,151600,55771330,7640,7640,7640,7640,1
20230817,151500,55763690,7640,7640,7640,7640,0
20230817,151400,55763690,7640,7640,7640,7640,0
20230817,151300,55763690,7640,7640,7640,7640,0
20230817,151200,55763690,7640,7640,7640,7640,0
20230817,151100,55763690,7640,7640,7640,7640,0
20230817,151000,55763690,7640,7640,7640,7640,24
20230817,150900,55580330,7640,7640,7640,7640,0
20230817,150800,55580330,7640,7640,7640,7640,28
20230817,150700,55366410,7610,7610,7610,7610,0
20230817,150600,55366410,7610,7610,7610,7610,0
20230817,150500,55366410,7610,7610,7610,7610,0
20230817,150400,55366410,7610,7610,7610,7610,0
20230817,150300,55366410,7610,7610,7610,7610,1
20230817,150200,55358800,7640,7640,7640,7640,0
20230817,150100,55358800,7640,7640,7640,7640,0
20230817,150000,55358800,7640,7640,7640,7640,5
20230817,145900,55320600,7640,7640,7640,7640,0
20230817,145800,55320600,7640,7640,7640,7640,0
20230817,145700,55320600,7640,7640,7640,7640,2
20230817,145600,55305320,7640,7640,7640,7640,0
20230817,145500,55305320,7640,7640,7640,7640,0
20230817,145400,55305320,7640,7640,7640,7640,0
20230817,145300,55305320,7640,7630,7640,7630,27
20230817,145200,55099110,7630,7630,7630,7630,100
20230817,145100,54336110,7630,7630,7630,7630,21
20230817,145000,54175880,7630,7630,7630,7630,0
20230817,144900,54175880,7630,7620,7630,7620,21
20230817,144800,54015680,7620,7620,7620,7620,42
20230817,144700,53695640,7620,7620,7620,7620,1
20230817,144600,53688020,7620,7620,7620,7620,21
20230817,144500,53528000,7620,7620,7620,7620,0
20230817,144400,53528000,7620,7620,7620,7620,0
20230817,144300,53528000,7620,7590,7620,7590,149
20230817,144200,52395240,7590,7590,7590,7590,0
20230817,144100,52395240,7590,7590,7590,7590,0
20230817,144000,52395240,7590,7590,7590,7590,36
20230817,143900,52122000,7590,7590,7590,7590,0
20230817,143800,52122000,7590,7590,7590,7590,5
20230817,143700,52084050,7600,7600,7600,7600,0
20230817,143600,52084050,7600,7600,7600,7600,0
20230817,143500,52084050,7600,7600,7600,7600,0
20230817,143400,52084050,7600,7590,7600,7590,50
20230817,143300,51704450,7600,7590,7600,7590,50
20230817,143200,51324850,7600,7590,7600,7590,50
20230817,143100,50944950,7600,7600,7600,7600,0
20230817,143000,50944950,7600,7600,7600,7600,0
20230817,142900,50944950,7600,7600,7600,7600,0
20230817,142800,50944950,7600,7600,7600,7600,0
20230817,142700,50944950,7600,7600,7600,7600,0
20230817,142600,50944950,7600,7590,7600,7590,51
20230817,142500,50557450,7600,7600,7600,7600,0
20230817,142400,50557450,7600,7570,7600,7570,50
20230817,142300,50178320,7570,7570,7570,7570,50
20230817,142200,49799820,7570,7570,7570,7570,0
20230817,142100,49799820,7570,7570,7570,7570,0
20230817,142000,49799820,7570,7570,7570,7570,0
20230817,141900,49799820,7570,7570,7570,7570,0
20230817,141800,49799820,7570,7570,7570,7570,0
20230817,141700,49799820,7570,7570,7570,7570,0
20230817,141600,49799820,7570,7570,7570,7570,0
20230817,141500,49799820,7570,7570,7570,7570,1
20230817,141400,49792250,7570,7570,7570,7570,10
20230817,141300,49716550,7570,7560,7570,7560,200
20230817,141200,48203280,7560,7560,7560,7560,0
20230817,141100,48203280,7560,7560,7560,7560,6
20230817,141000,48157920,7560,7560,7560,7560,0
20230817,140900,48157920,7560,7560,7560,7560,0
20230817,140800,48157920,7560,7560,7560,7560,0
20230817,140700,48157920,7560,7560,7560,7560,0
20230817,140600,48157920,7560,7560,7560,7560,0
20230817,140500,48157920,7560,7560,7560,7560,1
20230817,140400,48150360,7520,7520,7520,7520,0
20230817,140300,48150360,7520,7520,7520,7520,0
20230817,140200,48150360,7520,7520,7520,7520,0
20230817,140100,48150360,7520,7520,7520,7520,0
20230817,140000,48150360,7520,7520,7520,7520,0
20230817,135900,48150360,7520,7520,7520,7520,0
20230817,135800,48150360,7520,7520,7520,7520,0
20230817,135700,48150360,7520,7520,7520,7520,0
20230817,135600,48150360,7520,7540,7540,7520,28
20230817,135500,47939390,7570,7570,7570,7570,0
20230817,135400,47939390,7570,7570,7570,7570,0
20230817,135300,47939390,7570,7570,7570,7570,0
20230817,135200,47939390,7570,7570,7570,7570,0
20230817,135100,47939390,7570,7570,7570,7570,0
20230817,135000,47939390,7570,7570,7570,7570,0
20230817,134900,47939390,7570,7570,7570,7570,0
20230817,134800,47939390,7570,7570,7570,7570,0
20230817,134700,47939390,7570,7570,7570,7570,0
20230817,134600,47939390,7570,7570,7570,7570,0
20230817,134500,47939390,7570,7560,7570,7560,56
20230817,134400,47515980,7570,7570,7570,7570,0
20230817,134300,47515980,7570,7570,7570,7570,0
20230817,134200,47515980,7570,7540,7570,7540,149
20230817,134100,46390390,7540,7540,7540,7540,5
20230817,134000,46352690,7540,7540,7540,7540,0
20230817,133900,46352690,7540,7540,7540,7540,0
20230817,133800,46352690,7540,7540,7540,7540,0
20230817,133700,46352690,7540,7540,7540,7540,0
20230817,133600,46352690,7540,7540,7540,7540,1
20230817,133500,46345150,7540,7540,7540,7540,0
20230817,133400,46345150,7540,7540,7540,7540,4
20230817,133300,46314990,7540,7540,7540,7540,0
20230817,133200,46314990,7540,7540,7540,7540,0
20230817,133100,46314990,7540,7540,7540,7540,0
20230817,133000,46314990,7540,7540,7540,7540,0
20230817,132900,46314990,7540,7540,7540,7540,0
20230817,132800,46314990,7540,7540,7540,7540,0
20230817,132700,46314990,7540,7540,7540,7540,40
20230817,132600,46013390,7540,7540,7540,7540,17
20230817,132500,45885210,7540,7540,7540,7540,6
20230817,132400,45839970,7540,7540,7540,7540,0
20230817,132300,45839970,7540,7540,7540,7540,0
20230817,132200,45839970,7540,7540,7540,7540,0
20230817,132100,45839970,7540,7540,7540,7540,0
20230817,132000,45839970,7540,7540,7540,7540,0
20230817,131900,45839970,7540,7540,7540,7540,0
20230817,131800,45839970,7540,7540,7540,7540,0
20230817,131700,45839970,7540,7540,7540,7540,0
20230817,131600,45839970,7540,7540,7540,7540,0
20230817,131500,45839970,7540,7540,7540,7540,0
20230817,131400,45839970,7540,7540,7540,7540,0
20230817,131300,45839970,7540,7540,7540,7540,0
20230817,131200,45839970,7540,7540,7540,7540,0
20230817,131100,45839970,7540,7520,7540,7520,149
20230817,131000,44717550,7520,7520,7520,7520,15
20230817,130900,44604750,7530,7530,7530,7530,151
20230817,130800,43467720,7530,7530,7530,7530,0
20230817,130700,43467720,7530,7530,7530,7530,0
20230817,130600,43467720,7530,7530,7530,7530,0
20230817,130500,43467720,7530,7530,7530,7530,0
20230817,130400,43467720,7530,7530,7530,7530,27
20230817,130300,43264410,7530,7530,7530,7530,0
20230817,130200,43264410,7530,7530,7530,7530,0
20230817,130100,43264410,7530,7530,7530,7530,0
20230817,130000,43264410,7530,7530,7530,7530,2
20230817,125900,43249350,7530,7530,7530,7530,45
20230817,125800,42910500,7520,7510,7520,7510,1289
20230817,125700,33219570,7510,7510,7510,7510,1
20230817,125600,33212060,7510,7510,7510,7510,0
20230817,125500,33212060,7510,7510,7510,7510,0
20230817,125400,33212060,7510,7510,7510,7510,0
20230817,125300,33212060,7510,7510,7510,7510,0
20230817,125200,33212060,7510,7510,7510,7510,1
20230817,125100,33204550,7510,7510,7510,7510,0
20230817,125000,33204550,7510,7510,7510,7510,0
20230817,124900,33204550,7510,7510,7510,7510,0
20230817,124800,33204550,7510,7510,7510,7510,96
20230817,124700,32483590,7510,7510,7510,7510,0
20230817,124600,32483590,7510,7510,7510,7510,45
20230817,124500,32145640,7510,7510,7510,7510,0
20230817,124400,32145640,7510,7510,7510,7510,46
20230817,124300,31800180,7510,7500,7510,7480,240
20230817,124200,29999500,7510,7510,7510,7510,0
20230817,124100,29999500,7510,7510,7510,7510,0
20230817,124000,29999500,7510,7510,7510,7510,0
20230817,123900,29999500,7510,7510,7510,7510,0
20230817,123800,29999500,7510,7510,7510,7510,0
20230817,123700,29999500,7510,7510,7510,7510,0
20230817,123600,29999500,7510,7510,7510,7510,10
20230817,123500,29924400,7510,7510,7510,7510,0
20230817,123400,29924400,7510,7510,7510,7510,25
20230817,123300,29736650,7510,7510,7510,7510,0
20230817,123200,29736650,7510,7510,7510,7510,0
20230817,123100,29736650,7510,7510,7510,7510,0
20230817,123000,29736650,7510,7510,7510,7510,0
20230817,122900,29736650,7510,7510,7510,7510,5
20230817,122800,29699100,7510,7510,7510,7510,0
20230817,122700,29699100,7510,7510,7510,7510,1
20230817,122600,29691590,7510,7510,7510,7510,0
20230817,122500,29691590,7510,7510,7510,7510,0
20230817,122400,29691590,7510,7510,7510,7510,1
20230817,122300,29684080,7510,7510,7510,7510,46
20230817,122200,29338620,7510,7510,7510,7510,0
20230817,122100,29338620,7510,7510,7510,7510,0
20230817,122000,29338620,7510,7510,7510,7510,0
20230817,121900,29338620,7510,7510,7510,7510,0
20230817,121800,29338620,7510,7510,7510,7510,0
20230817,121700,29338620,7510,7510,7510,7510,0
20230817,121600,29338620,7510,7510,7510,7510,0
20230817,121500,29338620,7510,7510,7510,7510,0
20230817,121400,29338620,7510,7510,7510,7510,0
20230817,121300,29338620,7510,7510,7510,7510,0
20230817,121200,29338620,7510,7510,7510,7510,0
20230817,121100,29338620,7510,7510,7510,7510,0
20230817,121000,29338620,7510,7510,7510,7510,2
20230817,120900,29323600,7510,7510,7510,7510,0
20230817,120800,29323600,7510,7510,7510,7510,0
20230817,120700,29323600,7510,7510,7510,7510,0
20230817,120600,29323600,7510,7510,7510,7510,0
20230817,120500,29323600,7510,7510,7510,7510,0
20230817,120400,29323600,7510,7510,7510,7510,0
20230817,120300,29323600,7510,7510,7510,7510,0
20230817,120200,29323600,7510,7510,7510,7510,0
20230817,120100,29323600,7510,7510,7510,7510,26
20230817,120000,29128340,7510,7510,7510,7510,0
20230817,115900,29128340,7510,7510,7510,7510,20
20230817,115800,28978140,7510,7510,7510,7510,0
20230817,115700,28978140,7510,7510,7510,7510,16
20230817,115600,28857980,7510,7510,7510,7510,0
20230817,115500,28857980,7510,7510,7510,7510,16
20230817,115400,28737820,7510,7510,7510,7510,0
20230817,115300,28737820,7510,7510,7510,7510,0
20230817,115200,28737820,7510,7510,7510,7510,17
20230817,115100,28610150,7510,7510,7510,7510,0
20230817,115000,28610150,7510,7510,7510,7510,0
20230817,114900,28610150,7510,7510,7510,7510,1
20230817,114800,28602640,7510,7510,7510,7510,0
20230817,114700,28602640,7510,7510,7510,7510,0
20230817,114600,28602640,7510,7510,7510,7510,15
20230817,114500,28489990,7510,7510,7510,7510,0
20230817,114400,28489990,7510,7510,7510,7510,0
20230817,114300,28489990,7510,7510,7510,7510,17
20230817,114200,28362320,7510,7510,7510,7510,0
20230817,114100,28362320,7510,7510,7510,7510,37
20230817,114000,28084450,7510,7510,7510,7510,0
20230817,113900,28084450,7510,7510,7510,7510,37
20230817,113800,27806580,7510,7510,7510,7510,0
20230817,113700,27806580,7510,7510,7510,7510,0
20230817,113600,27806580,7510,7510,7510,7510,0
20230817,113500,27806580,7510,7510,7510,7510,46
20230817,113400,27461120,7510,7510,7510,7510,0
20230817,113300,27461120,7510,7510,7510,7510,5
20230817,113200,27423570,7510,7510,7510,7510,0
20230817,113100,27423570,7510,7500,7510,7500,45
20230817,113000,27086050,7500,7500,7500,7500,1
20230817,112900,27078550,7500,7500,7500,7500,5
20230817,112800,27041050,7500,7500,7500,7500,0
20230817,112700,27041050,7500,7490,7500,7490,25
20230817,112600,26853740,7460,7460,7460,7460,0
20230817,112500,26853740,7460,7460,7460,7460,0
20230817,112400,26853740,7460,7460,7460,7460,0
20230817,112300,26853740,7460,7460,7460,7460,0
20230817,112200,26853740,7460,7460,7460,7460,0
20230817,112100,26853740,7460,7460,7460,7460,0
20230817,112000,26853740,7460,7460,7460,7460,0
20230817,111900,26853740,7460,7460,7460,7460,0
20230817,111800,26853740,7460,7460,7460,7460,0
20230817,111700,26853740,7460,7460,7460,7460,0
20230817,111600,26853740,7460,7460,7460,7460,0
20230817,111500,26853740,7460,7460,7460,7460,0
20230817,111400,26853740,7460,7460,7460,7460,0
20230817,111300,26853740,7460,7460,7460,7460,12
20230817,111200,26764220,7490,7490,7490,7490,5
20230817,111100,26726770,7490,7490,7490,7490,6
20230817,111000,26681830,7460,7460,7460,7460,33
20230817,110900,26435650,7460,7460,7460,7460,0
20230817,110800,26435650,7460,7460,7460,7460,0
20230817,110700,26435650,7460,7460,7460,7460,0
20230817,110600,26435650,7460,7460,7460,7460,0
20230817,110500,26435650,7460,7460,7460,7460,0
20230817,110400,26435650,7460,7460,7460,7460,0
20230817,110300,26435650,7460,7460,7460,7460,0
20230817,110200,26435650,7460,7460,7460,7460,0
20230817,110100,26435650,7460,7460,7460,7460,0
20230817,110000,26435650,7460,7460,7460,7460,33
20230817,105900,26189470,7490,7490,7490,7490,0
20230817,105800,26189470,7490,7490,7490,7490,0
20230817,105700,26189470,7490,7490,7490,7490,45
20230817,105600,25852420,7500,7500,7500,7500,1
20230817,105500,25844920,7500,7500,7500,7500,0
20230817,105400,25844920,7500,7500,7500,7500,25
20230817,105300,25657420,7450,7450,7450,7450,0
20230817,105200,25657420,7450,7450,7450,7450,0
20230817,105100,25657420,7450,7450,7450,7450,0
20230817,105000,25657420,7450,7470,7470,7450,33
20230817,104900,25411260,7460,7460,7460,7460,0
20230817,104800,25411260,7460,7460,7460,7460,0
20230817,104700,25411260,7460,7460,7460,7460,0
20230817,104600,25411260,7460,7460,7460,7460,0
20230817,104500,25411260,7460,7460,7460,7460,0
20230817,104400,25411260,7460,7460,7460,7460,0
20230817,104300,25411260,7460,7460,7460,7460,0
20230817,104200,25411260,7460,7460,7460,7460,1
20230817,104100,25403800,7460,7460,7460,7460,0
20230817,104000,25403800,7460,7460,7460,7460,33
20230817,103900,25157620,7450,7450,7450,7450,0
20230817,103800,25157620,7450,7450,7450,7450,0
20230817,103700,25157620,7450,7450,7450,7450,0
20230817,103600,25157620,7450,7450,7450,7450,0
20230817,103500,25157620,7450,7450,7450,7450,0
20230817,103400,25157620,7450,7450,7450,7450,0
20230817,103300,25157620,7450,7450,7450,7450,0
20230817,103200,25157620,7450,7450,7450,7450,0
20230817,103100,25157620,7450,7450,7450,7450,0
20230817,103000,25157620,7450,7500,7500,7450,78
20230817,102900,24574240,7450,7450,7450,7450,0
20230817,102800,24574240,7450,7450,7450,7450,0
20230817,102700,24574240,7450,7450,7450,7450,0
20230817,102600,24574240,7450,7450,7450,7450,0
20230817,102500,24574240,7450,7450,7450,7450,0
20230817,102400,24574240,7450,7450,7450,7450,0
20230817,102300,24574240,7450,7450,7450,7450,0
20230817,102200,24574240,7450,7450,7450,7450,0
20230817,102100,24574240,7450,7450,7450,7450,30
20230817,102000,24350740,7450,7480,7480,7450,33
20230817,101900,24104610,7510,7500,7510,7500,25
20230817,101800,23917060,7510,7510,7510,7510,0
20230817,101700,23917060,7510,7510,7510,7510,103
20230817,101600,23143530,7500,7500,7500,7500,0
20230817,101500,23143530,7500,7500,7500,7500,10
20230817,101400,23068530,7490,7490,7490,7490,2
20230817,101300,23053550,7490,7490,7490,7490,0
20230817,101200,23053550,7490,7490,7490,7490,0
20230817,101100,23053550,7490,7510,7510,7490,57
20230817,101000,22625500,7450,7480,7480,7450,33
20230817,100900,22379450,7510,7510,7510,7510,0
20230817,100800,22379450,7510,7510,7510,7510,5
20230817,100700,22341900,7510,7510,7510,7510,5
20230817,100600,22304350,7510,7510,7510,7510,2
20230817,100500,22289330,7510,7510,7510,7510,1
20230817,100400,22281820,7530,7530,7530,7530,0
20230817,100300,22281820,7530,7530,7530,7530,5
20230817,100200,22244170,7530,7490,7530,7470,327
20230817,100100,19800300,7550,7520,7550,7520,45
20230817,100000,19460830,7460,7510,7510,7460,33
20230817,095900,19213690,7540,7540,7540,7540,0
20230817,095800,19213690,7540,7540,7540,7540,0
20230817,095700,19213690,7540,7540,7540,7540,5
20230817,095600,19175990,7540,7540,7540,7540,0
20230817,095500,19175990,7540,7540,7540,7540,0
20230817,095400,19175990,7540,7540,7540,7540,43
20230817,095300,18851770,7550,7490,7550,7490,46
20230817,095200,18505930,7430,7430,7430,7430,0
20230817,095100,18505930,7430,7430,7430,7430,0
20230817,095000,18505930,7430,7470,7470,7430,34
20230817,094900,18253220,7470,7470,7470,7470,1
20230817,094800,18245750,7470,7470,7470,7470,2
20230817,094700,18230810,7470,7470,7470,7470,0
20230817,094600,18230810,7470,7470,7470,7470,0
20230817,094500,18230810,7470,7470,7470,7470,0
20230817,094400,18230810,7470,7470,7470,7470,1
20230817,094300,18223340,7470,7470,7470,7470,0
20230817,094200,18223340,7470,7470,7470,7470,0
20230817,094100,18223340,7470,7430,7470,7430,20
20230817,094000,18074340,7430,7430,7430,7430,78
20230817,093900,17494800,7430,7430,7430,7430,0
20230817,093800,17494800,7430,7430,7430,7430,0
20230817,093700,17494800,7430,7430,7430,7430,71
20230817,093600,16967270,7430,7470,7470,7430,5
20230817,093500,16929960,7470,7470,7470,7470,1
20230817,093400,16922490,7470,7470,7470,7470,0
20230817,093300,16922490,7470,7450,7470,7440,90
20230817,093200,16251310,7450,7450,7450,7450,7
20230817,093100,16199160,7460,7460,7460,7460,5
20230817,093000,16161860,7440,7440,7440,7440,177
20230817,092900,14844980,7440,7450,7450,7440,30
20230817,092800,14621540,7450,7450,7450,7450,0
20230817,092700,14621540,7450,7450,7450,7450,4
20230817,092600,14591740,7460,7460,7460,7460,2
20230817,092500,14576820,7460,7450,7460,7450,25
20230817,092400,14390350,7430,7430,7430,7430,0
20230817,092300,14390350,7430,7430,7430,7430,93
20230817,092200,13699360,7430,7430,7430,7430,0
20230817,092100,13699360,7430,7460,7460,7430,384
20230817,092000,10841060,7450,7450,7450,7450,87
20230817,091900,10192910,7450,7450,7460,7450,52
20230817,091800,9805470,7460,7460,7460,7460,1
20230817,091700,9798010,7450,7460,7460,7450,397
20230817,091600,6836640,7460,7470,7470,7460,276
20230817,091500,4776720,7480,7480,7480,7480,1
20230817,091400,4769240,7480,7480,7480,7480,0
20230817,091300,4769240,7480,7480,7480,7480,5
20230817,091200,4731840,7480,7470,7480,7470,3
20230817,091100,4709410,7480,7480,7480,7480,1
20230817,091000,4701930,7470,7470,7470,7470,0
20230817,090900,4701930,7470,7480,7480,7470,174
20230817,090800,3400560,7480,7480,7480,7480,0
20230817,090700,3400560,7480,7480,7480,7480,15
20230817,090600,3288360,7490,7500,7500,7490,44
20230817,090500,2958430,7500,7500,7500,7500,0
20230817,090400,2958430,7500,7500,7500,7500,0
20230817,090300,2958430,7500,7530,7530,7500,194
20230817,090200,1502430,7550,7540,7550,7540,48
20230817,090100,1140050,7550,7550,7550,7550,0
20230817,090000,1140050,7550,7550,7550,7550,151