KissMeData/036670/min/candle-20230821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,191000,45245680,7490,7490,7490,7490,511
20230821,190900,45245680,7490,7490,7490,7490,0
20230821,190800,45245680,7490,7490,7490,7490,0
20230821,190700,45245680,7490,7490,7490,7490,0
20230821,190600,45245680,7490,7490,7490,7490,0
20230821,190500,45245680,7490,7490,7490,7490,0
20230821,190400,45245680,7490,7490,7490,7490,0
20230821,190300,45245680,7490,7490,7490,7490,0
20230821,190200,45245680,7490,7490,7490,7490,0
20230821,190100,45245680,7490,7490,7490,7490,0
20230821,190000,45245680,7490,7490,7490,7490,0
20230821,185900,45245680,7490,7490,7490,7490,0
20230821,185800,45245680,7490,7490,7490,7490,0
20230821,185700,45245680,7490,7490,7490,7490,0
20230821,185600,45245680,7490,7490,7490,7490,0
20230821,185500,45245680,7490,7490,7490,7490,0
20230821,185400,45245680,7490,7490,7490,7490,0
20230821,185300,45245680,7490,7490,7490,7490,0
20230821,185200,45245680,7490,7490,7490,7490,0
20230821,185100,45245680,7490,7490,7490,7490,0
20230821,185000,45245680,7490,7490,7490,7490,0
20230821,184900,45245680,7490,7490,7490,7490,0
20230821,184800,45245680,7490,7490,7490,7490,0
20230821,184700,45245680,7490,7490,7490,7490,0
20230821,184600,45245680,7490,7490,7490,7490,0
20230821,184500,45245680,7490,7490,7490,7490,0
20230821,184400,45245680,7490,7490,7490,7490,0
20230821,184300,45245680,7490,7490,7490,7490,0
20230821,184200,45245680,7490,7490,7490,7490,0
20230821,184100,45245680,7490,7490,7490,7490,0
20230821,184000,45245680,7490,7490,7490,7490,511
20230821,183900,45245680,7490,7490,7490,7490,0
20230821,183800,45245680,7490,7490,7490,7490,0
20230821,183700,45245680,7490,7490,7490,7490,0
20230821,183600,45245680,7490,7490,7490,7490,0
20230821,183500,45245680,7490,7490,7490,7490,0
20230821,183400,45245680,7490,7490,7490,7490,0
20230821,183300,45245680,7490,7490,7490,7490,0
20230821,183200,45245680,7490,7490,7490,7490,0
20230821,183100,45245680,7490,7490,7490,7490,0
20230821,183000,45245680,7490,7490,7490,7490,0
20230821,182900,45245680,7490,7490,7490,7490,0
20230821,182800,45245680,7490,7490,7490,7490,0
20230821,182700,45245680,7490,7490,7490,7490,0
20230821,182600,45245680,7490,7490,7490,7490,0
20230821,182500,45245680,7490,7490,7490,7490,0
20230821,182400,45245680,7490,7490,7490,7490,0
20230821,182300,45245680,7490,7490,7490,7490,0
20230821,182200,45245680,7490,7490,7490,7490,0
20230821,182100,45245680,7490,7490,7490,7490,0
20230821,182000,45245680,7490,7490,7490,7490,0
20230821,181900,45245680,7490,7490,7490,7490,0
20230821,181800,45245680,7490,7490,7490,7490,0
20230821,181700,45245680,7490,7490,7490,7490,0
20230821,181600,45245680,7490,7490,7490,7490,0
20230821,181500,45245680,7490,7490,7490,7490,0
20230821,181400,45245680,7490,7490,7490,7490,0
20230821,181300,45245680,7490,7490,7490,7490,0
20230821,181200,45245680,7490,7490,7490,7490,0
20230821,181100,45245680,7490,7490,7490,7490,0
20230821,181000,45245680,7490,7490,7490,7490,511
20230821,180900,45245680,7490,7490,7490,7490,0
20230821,180800,45245680,7490,7490,7490,7490,0
20230821,180700,45245680,7490,7490,7490,7490,0
20230821,180600,45245680,7490,7490,7490,7490,0
20230821,180500,45245680,7490,7490,7490,7490,0
20230821,180400,45245680,7490,7490,7490,7490,0
20230821,180300,45245680,7490,7490,7490,7490,0
20230821,180200,45245680,7490,7490,7490,7490,0
20230821,180100,45245680,7490,7490,7490,7490,0
20230821,180000,45245680,7490,7490,7490,7490,0
20230821,175900,45245680,7490,7490,7490,7490,0
20230821,175800,45245680,7490,7490,7490,7490,0
20230821,175700,45245680,7490,7490,7490,7490,0
20230821,175600,45245680,7490,7490,7490,7490,0
20230821,175500,45245680,7490,7490,7490,7490,0
20230821,175400,45245680,7490,7490,7490,7490,0
20230821,175300,45245680,7490,7490,7490,7490,0
20230821,175200,45245680,7490,7490,7490,7490,0
20230821,175100,45245680,7490,7490,7490,7490,0
20230821,175000,45245680,7490,7490,7490,7490,0
20230821,174900,45245680,7490,7490,7490,7490,0
20230821,174800,45245680,7490,7490,7490,7490,0
20230821,174700,45245680,7490,7490,7490,7490,0
20230821,174600,45245680,7490,7490,7490,7490,0
20230821,174500,45245680,7490,7490,7490,7490,0
20230821,174400,45245680,7490,7490,7490,7490,0
20230821,174300,45245680,7490,7490,7490,7490,0
20230821,174200,45245680,7490,7490,7490,7490,0
20230821,174100,45245680,7490,7490,7490,7490,0
20230821,174000,45245680,7490,7490,7490,7490,511
20230821,173900,45245680,7490,7490,7490,7490,0
20230821,173800,45245680,7490,7490,7490,7490,0
20230821,173700,45245680,7490,7490,7490,7490,0
20230821,173600,45245680,7490,7490,7490,7490,0
20230821,173500,45245680,7490,7490,7490,7490,0
20230821,173400,45245680,7490,7490,7490,7490,0
20230821,173300,45245680,7490,7490,7490,7490,0
20230821,173200,45245680,7490,7490,7490,7490,0
20230821,173100,45245680,7490,7490,7490,7490,0
20230821,173000,45245680,7490,7490,7490,7490,0
20230821,172900,45245680,7490,7490,7490,7490,0
20230821,172800,45245680,7490,7490,7490,7490,0
20230821,172700,45245680,7490,7490,7490,7490,0
20230821,172600,45245680,7490,7490,7490,7490,0
20230821,172500,45245680,7490,7490,7490,7490,0
20230821,172400,45245680,7490,7490,7490,7490,0
20230821,172300,45245680,7490,7490,7490,7490,0
20230821,172200,45245680,7490,7490,7490,7490,0
20230821,172100,45245680,7490,7490,7490,7490,0
20230821,172000,45245680,7490,7490,7490,7490,0
20230821,171900,45245680,7490,7490,7490,7490,0
20230821,171800,45245680,7490,7490,7490,7490,0
20230821,171700,45245680,7490,7490,7490,7490,0
20230821,171600,45245680,7490,7490,7490,7490,0
20230821,171500,45245680,7490,7490,7490,7490,0
20230821,171400,45245680,7490,7490,7490,7490,0
20230821,171300,45245680,7490,7490,7490,7490,0
20230821,171200,45245680,7490,7490,7490,7490,0
20230821,171100,45245680,7490,7490,7490,7490,0
20230821,171000,45245680,7490,7490,7490,7490,511
20230821,170900,45245680,7490,7490,7490,7490,0
20230821,170800,45245680,7490,7490,7490,7490,0
20230821,170700,45245680,7490,7490,7490,7490,0
20230821,170600,45245680,7490,7490,7490,7490,0
20230821,170500,45245680,7490,7490,7490,7490,0
20230821,170400,45245680,7490,7490,7490,7490,0
20230821,170300,45245680,7490,7490,7490,7490,0
20230821,170200,45245680,7490,7490,7490,7490,0
20230821,170100,45245680,7490,7490,7490,7490,0
20230821,170000,45245680,7490,7490,7490,7490,0
20230821,165900,45245680,7490,7490,7490,7490,0
20230821,165800,45245680,7490,7490,7490,7490,0
20230821,165700,45245680,7490,7490,7490,7490,0
20230821,165600,45245680,7490,7490,7490,7490,0
20230821,165500,45245680,7490,7490,7490,7490,0
20230821,165400,45245680,7490,7490,7490,7490,0
20230821,165300,45245680,7490,7490,7490,7490,0
20230821,165200,45245680,7490,7490,7490,7490,0
20230821,165100,45245680,7490,7490,7490,7490,0
20230821,165000,45245680,7490,7490,7490,7490,0
20230821,164900,45245680,7490,7490,7490,7490,0
20230821,164800,45245680,7490,7490,7490,7490,0
20230821,164700,45245680,7490,7490,7490,7490,0
20230821,164600,45245680,7490,7490,7490,7490,0
20230821,164500,45245680,7490,7490,7490,7490,0
20230821,164400,45245680,7490,7490,7490,7490,0
20230821,164300,45245680,7490,7490,7490,7490,0
20230821,164200,45245680,7490,7490,7490,7490,0
20230821,164100,45245680,7490,7490,7490,7490,0
20230821,164000,45245680,7490,7490,7490,7490,511
20230821,163900,45245680,7490,7490,7490,7490,0
20230821,163800,45245680,7490,7490,7490,7490,0
20230821,163700,45245680,7490,7490,7490,7490,0
20230821,163600,45245680,7490,7490,7490,7490,0
20230821,163500,45245680,7490,7490,7490,7490,0
20230821,163400,45245680,7490,7490,7490,7490,0
20230821,163300,45245680,7490,7490,7490,7490,0
20230821,163200,45245680,7490,7490,7490,7490,0
20230821,163100,45245680,7490,7490,7490,7490,0
20230821,163000,45245680,7490,7490,7490,7490,0
20230821,162900,45245680,7490,7490,7490,7490,0
20230821,162800,45245680,7490,7490,7490,7490,0
20230821,162700,45245680,7490,7490,7490,7490,0
20230821,162600,45245680,7490,7490,7490,7490,0
20230821,162500,45245680,7490,7490,7490,7490,0
20230821,162400,45245680,7490,7490,7490,7490,0
20230821,162300,45245680,7490,7490,7490,7490,0
20230821,162200,45245680,7490,7490,7490,7490,0
20230821,162100,45245680,7490,7490,7490,7490,0
20230821,162000,45245680,7490,7490,7490,7490,0
20230821,161900,45245680,7490,7490,7490,7490,0
20230821,161800,45245680,7490,7490,7490,7490,0
20230821,161700,45245680,7490,7490,7490,7490,0
20230821,161600,45245680,7490,7490,7490,7490,0
20230821,161500,45245680,7490,7490,7490,7490,0
20230821,161400,45245680,7490,7490,7490,7490,0
20230821,161300,45245680,7490,7490,7490,7490,0
20230821,161200,45245680,7490,7490,7490,7490,0
20230821,161100,45245680,7490,7490,7490,7490,0
20230821,161000,45245680,7490,7490,7490,7490,511
20230821,160900,45245680,7490,7490,7490,7490,0
20230821,160800,45245680,7490,7490,7490,7490,0
20230821,160700,45245680,7490,7490,7490,7490,0
20230821,160600,45245680,7490,7490,7490,7490,0
20230821,160500,45245680,7490,7490,7490,7490,0
20230821,160400,45245680,7490,7490,7490,7490,0
20230821,160300,45245680,7490,7490,7490,7490,0
20230821,160200,45245680,7490,7490,7490,7490,0
20230821,160100,45245680,7490,7490,7490,7490,0
20230821,160000,45245680,7490,7490,7490,7490,0
20230821,155900,45245680,7490,7490,7490,7490,0
20230821,155800,45245680,7490,7490,7490,7490,0
20230821,155700,45245680,7490,7490,7490,7490,0
20230821,155600,45245680,7490,7490,7490,7490,0
20230821,155500,45245680,7490,7490,7490,7490,0
20230821,155400,45245680,7490,7490,7490,7490,0
20230821,155300,45245680,7490,7490,7490,7490,0
20230821,155200,45245680,7490,7490,7490,7490,0
20230821,155100,45245680,7490,7490,7490,7490,0
20230821,155000,45245680,7490,7490,7490,7490,0
20230821,154900,45245680,7490,7490,7490,7490,0
20230821,154800,45245680,7490,7490,7490,7490,0
20230821,154700,45245680,7490,7490,7490,7490,0
20230821,154600,45245680,7490,7490,7490,7490,0
20230821,154500,45245680,7490,7490,7490,7490,0
20230821,154400,45245680,7490,7490,7490,7490,0
20230821,154300,45245680,7490,7490,7490,7490,0
20230821,154200,45245680,7490,7490,7490,7490,0
20230821,154100,45245680,7490,7490,7490,7490,0
20230821,154000,45245680,7490,7490,7490,7490,511
20230821,153900,45245680,7490,7490,7490,7490,0
20230821,153800,45245680,7490,7490,7490,7490,0
20230821,153700,45245680,7490,7490,7490,7490,0
20230821,153600,45245680,7490,7490,7490,7490,0
20230821,153500,45245680,7490,7490,7490,7490,0
20230821,153400,45245680,7490,7490,7490,7490,0
20230821,153300,45245680,7490,7490,7490,7490,0
20230821,153200,45245680,7490,7490,7490,7490,0
20230821,153100,45245680,7490,7490,7490,7490,0
20230821,153000,45245680,7490,7490,7490,7490,511
20230821,152900,41418290,7520,7520,7520,7520,0
20230821,152800,41418290,7520,7520,7520,7520,0
20230821,152700,41418290,7520,7520,7520,7520,0
20230821,152600,41418290,7520,7520,7520,7520,0
20230821,152500,41418290,7520,7520,7520,7520,0
20230821,152400,41418290,7520,7520,7520,7520,0
20230821,152300,41418290,7520,7520,7520,7520,0
20230821,152200,41418290,7520,7520,7520,7520,0
20230821,152100,41418290,7520,7520,7520,7520,0
20230821,152000,41418290,7520,7520,7520,7520,0
20230821,151900,41418290,7520,7520,7520,7520,1
20230821,151800,41410770,7520,7520,7520,7520,0
20230821,151700,41410770,7520,7520,7520,7520,0
20230821,151600,41410770,7520,7520,7520,7520,22
20230821,151500,41245330,7520,7520,7520,7520,0
20230821,151400,41245330,7520,7520,7520,7520,0
20230821,151300,41245330,7520,7520,7520,7520,31
20230821,151200,41012210,7510,7500,7510,7500,6
20230821,151100,40967180,7500,7500,7500,7500,0
20230821,151000,40967180,7500,7500,7500,7500,0
20230821,150900,40967180,7500,7500,7500,7500,0
20230821,150800,40967180,7500,7500,7500,7500,100
20230821,150700,40217180,7510,7510,7510,7510,0
20230821,150600,40217180,7510,7510,7510,7510,5
20230821,150500,40179630,7510,7510,7510,7510,0
20230821,150400,40179630,7510,7510,7510,7510,0
20230821,150300,40179630,7510,7510,7510,7510,0
20230821,150200,40179630,7510,7510,7510,7510,1
20230821,150100,40172120,7510,7510,7510,7510,0
20230821,150000,40172120,7510,7510,7510,7510,0
20230821,145900,40172120,7510,7510,7510,7510,50
20230821,145800,39796620,7510,7510,7510,7510,1
20230821,145700,39789110,7510,7510,7510,7510,13
20230821,145600,39691480,7510,7510,7510,7510,0
20230821,145500,39691480,7510,7510,7510,7510,10
20230821,145400,39616380,7510,7510,7510,7510,144
20230821,145300,38534940,7510,7510,7510,7510,5
20230821,145200,38497390,7510,7510,7510,7510,56
20230821,145100,38076830,7510,7510,7510,7510,27
20230821,145000,37874060,7510,7510,7510,7510,20
20230821,144900,37723860,7510,7510,7510,7510,100
20230821,144800,36972860,7500,7500,7500,7500,80
20230821,144700,36372860,7510,7510,7510,7510,6
20230821,144600,36327800,7500,7500,7500,7500,0
20230821,144500,36327800,7500,7500,7500,7500,0
20230821,144400,36327800,7500,7500,7500,7500,0
20230821,144300,36327800,7500,7500,7500,7500,152
20230821,144200,35187800,7510,7510,7510,7510,1
20230821,144100,35180290,7500,7500,7500,7500,0
20230821,144000,35180290,7500,7500,7500,7500,7
20230821,143900,35127790,7500,7500,7500,7500,0
20230821,143800,35127790,7500,7500,7500,7500,250
20230821,143700,33252790,7510,7510,7510,7510,56
20230821,143600,32832230,7510,7510,7510,7510,2
20230821,143500,32817210,7510,7510,7510,7510,5
20230821,143400,32779660,7500,7500,7500,7500,0
20230821,143300,32779660,7500,7510,7510,7500,103
20230821,143200,32007130,7510,7510,7510,7510,0
20230821,143100,32007130,7510,7510,7510,7510,70
20230821,143000,31481430,7510,7510,7510,7510,0
20230821,142900,31481430,7510,7510,7510,7510,1
20230821,142800,31473920,7510,7510,7510,7510,0
20230821,142700,31473920,7510,7510,7510,7510,100
20230821,142600,30722920,7510,7510,7510,7510,0
20230821,142500,30722920,7510,7510,7510,7510,7
20230821,142400,30670350,7510,7510,7510,7510,0
20230821,142300,30670350,7510,7510,7510,7510,0
20230821,142200,30670350,7510,7510,7510,7510,0
20230821,142100,30670350,7510,7510,7510,7510,4
20230821,142000,30640310,7510,7510,7510,7510,0
20230821,141900,30640310,7510,7510,7510,7510,0
20230821,141800,30640310,7510,7510,7510,7510,0
20230821,141700,30640310,7510,7510,7510,7510,20
20230821,141600,30490110,7520,7520,7520,7520,0
20230821,141500,30490110,7520,7520,7520,7520,0
20230821,141400,30490110,7520,7520,7520,7520,0
20230821,141300,30490110,7520,7520,7520,7520,0
20230821,141200,30490110,7520,7520,7520,7520,0
20230821,141100,30490110,7520,7520,7520,7520,11
20230821,141000,30407390,7520,7520,7520,7520,0
20230821,140900,30407390,7520,7520,7520,7520,0
20230821,140800,30407390,7520,7520,7520,7520,0
20230821,140700,30407390,7520,7520,7520,7520,0
20230821,140600,30407390,7520,7520,7520,7520,10
20230821,140500,30332190,7520,7520,7520,7520,0
20230821,140400,30332190,7520,7520,7520,7520,0
20230821,140300,30332190,7520,7520,7520,7520,2
20230821,140200,30317150,7520,7520,7520,7520,0
20230821,140100,30317150,7520,7520,7520,7520,0
20230821,140000,30317150,7520,7520,7520,7520,0
20230821,135900,30317150,7520,7520,7520,7520,0
20230821,135800,30317150,7520,7520,7520,7520,0
20230821,135700,30317150,7520,7520,7520,7520,0
20230821,135600,30317150,7520,7520,7520,7520,0
20230821,135500,30317150,7520,7520,7520,7520,0
20230821,135400,30317150,7520,7520,7520,7520,0
20230821,135300,30317150,7520,7520,7520,7520,2
20230821,135200,30302110,7530,7530,7530,7530,1
20230821,135100,30294580,7530,7530,7530,7530,0
20230821,135000,30294580,7530,7530,7530,7530,0
20230821,134900,30294580,7530,7530,7530,7530,0
20230821,134800,30294580,7530,7530,7530,7530,0
20230821,134700,30294580,7530,7530,7530,7530,0
20230821,134600,30294580,7530,7520,7530,7520,40
20230821,134500,29993400,7510,7510,7510,7510,0
20230821,134400,29993400,7510,7510,7510,7510,82
20230821,134300,29377580,7510,7510,7510,7510,0
20230821,134200,29377580,7510,7510,7510,7510,27
20230821,134100,29174810,7510,7510,7510,7510,0
20230821,134000,29174810,7510,7510,7510,7510,0
20230821,133900,29174810,7510,7510,7510,7510,0
20230821,133800,29174810,7510,7510,7510,7510,0
20230821,133700,29174810,7510,7510,7510,7510,0
20230821,133600,29174810,7510,7510,7510,7510,1
20230821,133500,29167300,7510,7510,7510,7510,0
20230821,133400,29167300,7510,7510,7510,7510,0
20230821,133300,29167300,7510,7510,7510,7510,0
20230821,133200,29167300,7510,7510,7510,7510,6
20230821,133100,29122240,7500,7500,7500,7500,0
20230821,133000,29122240,7500,7500,7500,7500,0
20230821,132900,29122240,7500,7500,7500,7500,0
20230821,132800,29122240,7500,7500,7500,7500,0
20230821,132700,29122240,7500,7500,7500,7500,0
20230821,132600,29122240,7500,7500,7500,7500,6
20230821,132500,29077240,7500,7500,7500,7500,0
20230821,132400,29077240,7500,7500,7500,7500,0
20230821,132300,29077240,7500,7500,7500,7500,0
20230821,132200,29077240,7500,7500,7500,7500,20
20230821,132100,28927240,7510,7510,7510,7510,0
20230821,132000,28927240,7510,7510,7510,7510,0
20230821,131900,28927240,7510,7510,7510,7510,0
20230821,131800,28927240,7510,7510,7510,7510,0
20230821,131700,28927240,7510,7510,7510,7510,0
20230821,131600,28927240,7510,7510,7510,7510,0
20230821,131500,28927240,7510,7510,7510,7510,0
20230821,131400,28927240,7510,7510,7510,7510,0
20230821,131300,28927240,7510,7510,7510,7510,0
20230821,131200,28927240,7510,7510,7510,7510,2
20230821,131100,28912220,7510,7510,7510,7510,1
20230821,131000,28904710,7510,7510,7510,7510,0
20230821,130900,28904710,7510,7510,7510,7510,2
20230821,130800,28889690,7510,7510,7510,7510,0
20230821,130700,28889690,7510,7510,7510,7510,0
20230821,130600,28889690,7510,7510,7510,7510,7
20230821,130500,28837120,7510,7510,7510,7510,10
20230821,130400,28762020,7510,7510,7510,7510,0
20230821,130300,28762020,7510,7510,7510,7510,0
20230821,130200,28762020,7510,7510,7510,7510,0
20230821,130100,28762020,7510,7510,7510,7510,0
20230821,130000,28762020,7510,7510,7510,7510,5
20230821,125900,28724470,7510,7510,7510,7510,0
20230821,125800,28724470,7510,7510,7510,7510,0
20230821,125700,28724470,7510,7510,7510,7510,0
20230821,125600,28724470,7510,7510,7510,7510,7
20230821,125500,28671900,7510,7510,7510,7510,1
20230821,125400,28664390,7510,7500,7510,7500,2
20230821,125300,28649380,7500,7500,7500,7500,0
20230821,125200,28649380,7500,7500,7500,7500,0
20230821,125100,28649380,7500,7500,7500,7500,0
20230821,125000,28649380,7500,7500,7500,7500,0
20230821,124900,28649380,7500,7500,7500,7500,0
20230821,124800,28649380,7500,7500,7500,7500,0
20230821,124700,28649380,7500,7500,7500,7500,0
20230821,124600,28649380,7500,7500,7500,7500,0
20230821,124500,28649380,7500,7500,7500,7500,0
20230821,124400,28649380,7500,7500,7500,7500,50
20230821,124300,28274380,7490,7490,7490,7490,0
20230821,124200,28274380,7490,7490,7490,7490,0
20230821,124100,28274380,7490,7490,7490,7490,0
20230821,124000,28274380,7490,7490,7490,7490,0
20230821,123900,28274380,7490,7490,7490,7490,0
20230821,123800,28274380,7490,7490,7490,7490,0
20230821,123700,28274380,7490,7490,7490,7490,0
20230821,123600,28274380,7490,7490,7490,7490,0
20230821,123500,28274380,7490,7490,7490,7490,0
20230821,123400,28274380,7490,7490,7490,7490,61
20230821,123300,27817490,7490,7490,7490,7490,0
20230821,123200,27817490,7490,7500,7500,7490,180
20230821,123100,26467700,7510,7510,7510,7510,0
20230821,123000,26467700,7510,7510,7510,7510,0
20230821,122900,26467700,7510,7510,7510,7510,0
20230821,122800,26467700,7510,7510,7510,7510,30
20230821,122700,26242400,7510,7510,7510,7510,0
20230821,122600,26242400,7510,7510,7510,7510,0
20230821,122500,26242400,7510,7510,7510,7510,0
20230821,122400,26242400,7510,7510,7510,7510,100
20230821,122300,25491400,7510,7510,7510,7510,0
20230821,122200,25491400,7510,7510,7510,7510,0
20230821,122100,25491400,7510,7510,7510,7510,0
20230821,122000,25491400,7510,7510,7510,7510,11
20230821,121900,25408790,7510,7510,7510,7510,0
20230821,121800,25408790,7510,7510,7510,7510,1
20230821,121700,25401280,7510,7510,7510,7510,0
20230821,121600,25401280,7510,7510,7510,7510,0
20230821,121500,25401280,7510,7510,7510,7510,0
20230821,121400,25401280,7510,7510,7510,7510,0
20230821,121300,25401280,7510,7510,7510,7510,0
20230821,121200,25401280,7510,7510,7510,7510,0
20230821,121100,25401280,7510,7510,7510,7510,5
20230821,121000,25363730,7510,7510,7510,7510,0
20230821,120900,25363730,7510,7510,7510,7510,0
20230821,120800,25363730,7510,7510,7510,7510,1
20230821,120700,25356220,7510,7510,7510,7510,0
20230821,120600,25356220,7510,7510,7510,7510,0
20230821,120500,25356220,7510,7510,7510,7510,1
20230821,120400,25348710,7510,7510,7510,7510,0
20230821,120300,25348710,7510,7510,7510,7510,0
20230821,120200,25348710,7510,7510,7510,7510,0
20230821,120100,25348710,7510,7510,7510,7510,6
20230821,120000,25303650,7510,7510,7510,7510,0
20230821,115900,25303650,7510,7510,7510,7510,0
20230821,115800,25303650,7510,7510,7510,7510,0
20230821,115700,25303650,7510,7510,7510,7510,0
20230821,115600,25303650,7510,7510,7510,7510,0
20230821,115500,25303650,7510,7510,7510,7510,1
20230821,115400,25296140,7510,7510,7510,7510,2
20230821,115300,25281120,7510,7510,7510,7510,0
20230821,115200,25281120,7510,7510,7510,7510,0
20230821,115100,25281120,7510,7510,7510,7510,1
20230821,115000,25273610,7510,7510,7510,7510,0
20230821,114900,25273610,7510,7510,7510,7510,1
20230821,114800,25266100,7510,7510,7510,7510,0
20230821,114700,25266100,7510,7510,7510,7510,100
20230821,114600,24515100,7500,7500,7500,7500,0
20230821,114500,24515100,7500,7500,7500,7500,7
20230821,114400,24462600,7510,7510,7510,7510,1
20230821,114300,24455090,7500,7500,7500,7500,0
20230821,114200,24455090,7500,7500,7500,7500,0
20230821,114100,24455090,7500,7500,7500,7500,0
20230821,114000,24455090,7500,7500,7500,7500,1
20230821,113900,24447590,7510,7510,7510,7510,10
20230821,113800,24372490,7510,7510,7510,7510,0
20230821,113700,24372490,7510,7510,7510,7510,159
20230821,113600,23178400,7510,7510,7510,7510,0
20230821,113500,23178400,7510,7510,7510,7510,0
20230821,113400,23178400,7510,7510,7510,7510,2
20230821,113300,23163380,7510,7510,7510,7510,1
20230821,113200,23155870,7510,7510,7510,7510,0
20230821,113100,23155870,7510,7510,7510,7510,2
20230821,113000,23140850,7510,7510,7510,7510,0
20230821,112900,23140850,7510,7510,7510,7510,0
20230821,112800,23140850,7510,7510,7510,7510,0
20230821,112700,23140850,7510,7510,7510,7510,20
20230821,112600,22990650,7510,7510,7510,7510,5
20230821,112500,22953100,7510,7510,7510,7510,1
20230821,112400,22945590,7510,7510,7510,7510,1
20230821,112300,22938080,7510,7510,7510,7510,0
20230821,112200,22938080,7510,7510,7510,7510,0
20230821,112100,22938080,7510,7510,7510,7510,0
20230821,112000,22938080,7510,7510,7510,7510,0
20230821,111900,22938080,7510,7510,7510,7510,0
20230821,111800,22938080,7510,7510,7510,7510,0
20230821,111700,22938080,7510,7510,7510,7510,0
20230821,111600,22938080,7510,7510,7510,7510,0
20230821,111500,22938080,7510,7480,7510,7480,2
20230821,111400,22923090,7450,7540,7540,7450,820
20230821,111300,16792230,7540,7540,7540,7540,0
20230821,111200,16792230,7540,7540,7540,7540,0
20230821,111100,16792230,7540,7540,7540,7540,0
20230821,111000,16792230,7540,7540,7540,7540,0
20230821,110900,16792230,7540,7540,7540,7540,0
20230821,110800,16792230,7540,7540,7540,7540,7
20230821,110700,16739450,7540,7540,7540,7540,6
20230821,110600,16694210,7540,7540,7540,7540,1
20230821,110500,16686670,7540,7540,7540,7540,0
20230821,110400,16686670,7540,7540,7540,7540,0
20230821,110300,16686670,7540,7540,7540,7540,100
20230821,110200,15932670,7540,7540,7540,7540,12
20230821,110100,15842190,7540,7540,7540,7540,0
20230821,110000,15842190,7540,7540,7540,7530,100
20230821,105900,15089130,7550,7550,7550,7550,5
20230821,105800,15051380,7540,7540,7540,7540,0
20230821,105700,15051380,7540,7540,7540,7540,0
20230821,105600,15051380,7540,7540,7540,7540,151
20230821,105500,13912840,7550,7550,7550,7550,0
20230821,105400,13912840,7550,7550,7550,7550,0
20230821,105300,13912840,7550,7550,7550,7550,0
20230821,105200,13912840,7550,7550,7550,7550,1
20230821,105100,13905290,7550,7550,7550,7550,0
20230821,105000,13905290,7550,7550,7550,7550,11
20230821,104900,13822240,7550,7550,7550,7550,13
20230821,104800,13724090,7550,7550,7550,7550,1
20230821,104700,13716540,7550,7550,7550,7550,0
20230821,104600,13716540,7550,7550,7550,7550,24
20230821,104500,13535340,7550,7550,7550,7550,0
20230821,104400,13535340,7550,7550,7550,7550,0
20230821,104300,13535340,7550,7550,7550,7550,2
20230821,104200,13520240,7550,7550,7550,7550,1
20230821,104100,13512690,7550,7550,7550,7550,0
20230821,104000,13512690,7550,7550,7550,7550,1
20230821,103900,13505140,7540,7550,7550,7540,134
20230821,103800,12494610,7560,7560,7560,7560,2
20230821,103700,12479490,7560,7560,7560,7560,0
20230821,103600,12479490,7560,7560,7560,7560,2
20230821,103500,12464370,7560,7560,7560,7560,0
20230821,103400,12464370,7560,7560,7560,7560,15
20230821,103300,12350970,7560,7560,7560,7560,0
20230821,103200,12350970,7560,7560,7560,7560,0
20230821,103100,12350970,7560,7560,7560,7560,0
20230821,103000,12350970,7560,7560,7560,7560,14
20230821,102900,12245130,7560,7560,7560,7560,1
20230821,102800,12237570,7560,7560,7560,7560,200
20230821,102700,10725570,7560,7560,7560,7560,0
20230821,102600,10725570,7560,7560,7560,7560,0
20230821,102500,10725570,7560,7560,7560,7560,0
20230821,102400,10725570,7560,7560,7560,7560,0
20230821,102300,10725570,7560,7560,7560,7560,0
20230821,102200,10725570,7560,7560,7560,7560,0
20230821,102100,10725570,7560,7560,7560,7560,0
20230821,102000,10725570,7560,7560,7560,7560,0
20230821,101900,10725570,7560,7550,7560,7550,233
20230821,101800,8964130,7550,7550,7550,7550,0
20230821,101700,8964130,7550,7550,7550,7550,62
20230821,101600,8496030,7550,7550,7550,7550,101
20230821,101500,7733480,7550,7550,7550,7550,1
20230821,101400,7725930,7550,7550,7550,7550,0
20230821,101300,7725930,7550,7550,7550,7550,0
20230821,101200,7725930,7550,7550,7550,7550,0
20230821,101100,7725930,7550,7550,7550,7550,0
20230821,101000,7725930,7550,7550,7550,7550,0
20230821,100900,7725930,7550,7550,7550,7550,0
20230821,100800,7725930,7550,7550,7550,7550,1
20230821,100700,7718380,7550,7550,7550,7550,1
20230821,100600,7710830,7550,7550,7550,7550,10
20230821,100500,7635330,7550,7550,7550,7550,15
20230821,100400,7522080,7550,7550,7550,7550,0
20230821,100300,7522080,7550,7550,7550,7550,0
20230821,100200,7522080,7550,7550,7550,7550,2
20230821,100100,7506980,7550,7550,7550,7550,1
20230821,100000,7499430,7550,7550,7550,7550,22
20230821,095900,7333330,7550,7550,7550,7550,71
20230821,095800,6797280,7550,7550,7550,7550,20
20230821,095700,6646280,7550,7550,7550,7550,1
20230821,095600,6638730,7550,7550,7550,7550,0
20230821,095500,6638730,7550,7550,7550,7550,2
20230821,095400,6623630,7550,7550,7550,7550,0
20230821,095300,6623630,7550,7550,7550,7550,17
20230821,095200,6495280,7550,7550,7550,7550,1
20230821,095100,6487730,7550,7550,7550,7550,10
20230821,095000,6412230,7550,7550,7550,7550,26
20230821,094900,6215930,7560,7560,7560,7560,0
20230821,094800,6215930,7560,7560,7560,7560,5
20230821,094700,6178130,7560,7560,7560,7560,0
20230821,094600,6178130,7560,7560,7560,7560,0
20230821,094500,6178130,7560,7560,7560,7560,0
20230821,094400,6178130,7560,7560,7560,7560,12
20230821,094300,6087410,7560,7560,7560,7560,22
20230821,094200,5921090,7560,7560,7560,7560,13
20230821,094100,5822810,7560,7560,7560,7560,2
20230821,094000,5807690,7540,7540,7540,7540,0
20230821,093900,5807690,7540,7540,7540,7540,37
20230821,093800,5528710,7540,7540,7540,7540,3
20230821,093700,5506090,7540,7540,7540,7540,14
20230821,093600,5400530,7540,7540,7540,7540,0
20230821,093500,5400530,7540,7540,7540,7540,0
20230821,093400,5400530,7540,7540,7540,7540,1
20230821,093300,5392990,7540,7550,7550,7540,126
20230821,093200,4442730,7550,7550,7550,7550,3
20230821,093100,4420080,7540,7540,7540,7540,100
20230821,093000,3666080,7550,7550,7550,7550,31
20230821,092900,3432030,7550,7550,7550,7550,0
20230821,092800,3432030,7550,7550,7550,7550,1
20230821,092700,3424480,7550,7550,7550,7550,13
20230821,092600,3326330,7550,7550,7550,7550,4
20230821,092500,3296130,7550,7550,7550,7550,0
20230821,092400,3296130,7550,7550,7550,7550,23
20230821,092300,3122480,7550,7550,7550,7550,0
20230821,092200,3122480,7550,7560,7560,7550,59
20230821,092100,2676870,7560,7560,7560,7560,1
20230821,092000,2669310,7560,7560,7560,7560,6
20230821,091900,2623950,7560,7560,7560,7560,12
20230821,091800,2533230,7560,7560,7560,7560,5
20230821,091700,2495430,7560,7560,7560,7560,3
20230821,091600,2472750,7560,7560,7560,7560,0
20230821,091500,2472750,7560,7560,7560,7560,2
20230821,091400,2457630,7560,7560,7560,7560,1
20230821,091300,2450070,7550,7560,7560,7550,37
20230821,091200,2170650,7560,7560,7560,7560,16
20230821,091100,2049690,7560,7560,7560,7560,36
20230821,091000,1777530,7560,7560,7560,7560,0
20230821,090900,1777530,7560,7560,7560,7560,0
20230821,090800,1777530,7560,7560,7560,7560,3
20230821,090700,1754850,7560,7550,7560,7540,79
20230821,090600,1157640,7540,7540,7540,7540,0
20230821,090500,1157640,7540,7540,7540,7540,6
20230821,090400,1112400,7560,7570,7570,7560,13
20230821,090300,1014090,7560,7560,7560,7560,11
20230821,090200,930930,7560,7560,7560,7560,1
20230821,090100,923370,7560,7560,7560,7550,14
20230821,090000,817540,7560,7570,7570,7560,108