KissMeData/084010/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,194000,293717680,12220,12220,12220,12220,208
20230817,193900,293717680,12220,12220,12220,12220,0
20230817,193800,293717680,12220,12220,12220,12220,0
20230817,193700,293717680,12220,12220,12220,12220,0
20230817,193600,293717680,12220,12220,12220,12220,0
20230817,193500,293717680,12220,12220,12220,12220,0
20230817,193400,293717680,12220,12220,12220,12220,0
20230817,193300,293717680,12220,12220,12220,12220,0
20230817,193200,293717680,12220,12220,12220,12220,0
20230817,193100,293717680,12220,12220,12220,12220,0
20230817,193000,293717680,12220,12220,12220,12220,0
20230817,192900,293717680,12220,12220,12220,12220,0
20230817,192800,293717680,12220,12220,12220,12220,0
20230817,192700,293717680,12220,12220,12220,12220,0
20230817,192600,293717680,12220,12220,12220,12220,0
20230817,192500,293717680,12220,12220,12220,12220,0
20230817,192400,293717680,12220,12220,12220,12220,0
20230817,192300,293717680,12220,12220,12220,12220,0
20230817,192200,293717680,12220,12220,12220,12220,0
20230817,192100,293717680,12220,12220,12220,12220,0
20230817,192000,293717680,12220,12220,12220,12220,0
20230817,191900,293717680,12220,12220,12220,12220,0
20230817,191800,293717680,12220,12220,12220,12220,0
20230817,191700,293717680,12220,12220,12220,12220,0
20230817,191600,293717680,12220,12220,12220,12220,0
20230817,191500,293717680,12220,12220,12220,12220,0
20230817,191400,293717680,12220,12220,12220,12220,0
20230817,191300,293717680,12220,12220,12220,12220,0
20230817,191200,293717680,12220,12220,12220,12220,0
20230817,191100,293717680,12220,12220,12220,12220,0
20230817,191000,293717680,12220,12220,12220,12220,208
20230817,190900,293717680,12220,12220,12220,12220,0
20230817,190800,293717680,12220,12220,12220,12220,0
20230817,190700,293717680,12220,12220,12220,12220,0
20230817,190600,293717680,12220,12220,12220,12220,0
20230817,190500,293717680,12220,12220,12220,12220,0
20230817,190400,293717680,12220,12220,12220,12220,0
20230817,190300,293717680,12220,12220,12220,12220,0
20230817,190200,293717680,12220,12220,12220,12220,0
20230817,190100,293717680,12220,12220,12220,12220,0
20230817,190000,293717680,12220,12220,12220,12220,0
20230817,185900,293717680,12220,12220,12220,12220,0
20230817,185800,293717680,12220,12220,12220,12220,0
20230817,185700,293717680,12220,12220,12220,12220,0
20230817,185600,293717680,12220,12220,12220,12220,0
20230817,185500,293717680,12220,12220,12220,12220,0
20230817,185400,293717680,12220,12220,12220,12220,0
20230817,185300,293717680,12220,12220,12220,12220,0
20230817,185200,293717680,12220,12220,12220,12220,0
20230817,185100,293717680,12220,12220,12220,12220,0
20230817,185000,293717680,12220,12220,12220,12220,0
20230817,184900,293717680,12220,12220,12220,12220,0
20230817,184800,293717680,12220,12220,12220,12220,0
20230817,184700,293717680,12220,12220,12220,12220,0
20230817,184600,293717680,12220,12220,12220,12220,0
20230817,184500,293717680,12220,12220,12220,12220,0
20230817,184400,293717680,12220,12220,12220,12220,0
20230817,184300,293717680,12220,12220,12220,12220,0
20230817,184200,293717680,12220,12220,12220,12220,0
20230817,184100,293717680,12220,12220,12220,12220,0
20230817,184000,293717680,12220,12220,12220,12220,208
20230817,183900,293717680,12220,12220,12220,12220,0
20230817,183800,293717680,12220,12220,12220,12220,0
20230817,183700,293717680,12220,12220,12220,12220,0
20230817,183600,293717680,12220,12220,12220,12220,0
20230817,183500,293717680,12220,12220,12220,12220,0
20230817,183400,293717680,12220,12220,12220,12220,0
20230817,183300,293717680,12220,12220,12220,12220,0
20230817,183200,293717680,12220,12220,12220,12220,0
20230817,183100,293717680,12220,12220,12220,12220,0
20230817,183000,293717680,12220,12220,12220,12220,0
20230817,182900,293717680,12220,12220,12220,12220,0
20230817,182800,293717680,12220,12220,12220,12220,0
20230817,182700,293717680,12220,12220,12220,12220,0
20230817,182600,293717680,12220,12220,12220,12220,0
20230817,182500,293717680,12220,12220,12220,12220,0
20230817,182400,293717680,12220,12220,12220,12220,0
20230817,182300,293717680,12220,12220,12220,12220,0
20230817,182200,293717680,12220,12220,12220,12220,0
20230817,182100,293717680,12220,12220,12220,12220,0
20230817,182000,293717680,12220,12220,12220,12220,0
20230817,181900,293717680,12220,12220,12220,12220,0
20230817,181800,293717680,12220,12220,12220,12220,0
20230817,181700,293717680,12220,12220,12220,12220,0
20230817,181600,293717680,12220,12220,12220,12220,0
20230817,181500,293717680,12220,12220,12220,12220,0
20230817,181400,293717680,12220,12220,12220,12220,0
20230817,181300,293717680,12220,12220,12220,12220,0
20230817,181200,293717680,12220,12220,12220,12220,0
20230817,181100,293717680,12220,12220,12220,12220,0
20230817,181000,293717680,12220,12220,12220,12220,208
20230817,180900,293717680,12220,12220,12220,12220,0
20230817,180800,293717680,12220,12220,12220,12220,0
20230817,180700,293717680,12220,12220,12220,12220,0
20230817,180600,293717680,12220,12220,12220,12220,0
20230817,180500,293717680,12220,12220,12220,12220,0
20230817,180400,293717680,12220,12220,12220,12220,0
20230817,180300,293717680,12220,12220,12220,12220,0
20230817,180200,293717680,12220,12220,12220,12220,0
20230817,180100,293717680,12220,12220,12220,12220,0
20230817,180000,293717680,12220,12220,12220,12220,0
20230817,175900,293717680,12220,12220,12220,12220,0
20230817,175800,293717680,12220,12220,12220,12220,0
20230817,175700,293717680,12220,12220,12220,12220,0
20230817,175600,293717680,12220,12220,12220,12220,0
20230817,175500,293717680,12220,12220,12220,12220,0
20230817,175400,293717680,12220,12220,12220,12220,0
20230817,175300,293717680,12220,12220,12220,12220,0
20230817,175200,293717680,12220,12220,12220,12220,0
20230817,175100,293717680,12220,12220,12220,12220,0
20230817,175000,293717680,12220,12220,12220,12220,0
20230817,174900,293717680,12220,12220,12220,12220,0
20230817,174800,293717680,12220,12220,12220,12220,0
20230817,174700,293717680,12220,12220,12220,12220,0
20230817,174600,293717680,12220,12220,12220,12220,0
20230817,174500,293717680,12220,12220,12220,12220,0
20230817,174400,293717680,12220,12220,12220,12220,0
20230817,174300,293717680,12220,12220,12220,12220,0
20230817,174200,293717680,12220,12220,12220,12220,0
20230817,174100,293717680,12220,12220,12220,12220,0
20230817,174000,293717680,12220,12220,12220,12220,208
20230817,173900,293717680,12220,12220,12220,12220,0
20230817,173800,293717680,12220,12220,12220,12220,0
20230817,173700,293717680,12220,12220,12220,12220,0
20230817,173600,293717680,12220,12220,12220,12220,0
20230817,173500,293717680,12220,12220,12220,12220,0
20230817,173400,293717680,12220,12220,12220,12220,0
20230817,173300,293717680,12220,12220,12220,12220,0
20230817,173200,293717680,12220,12220,12220,12220,0
20230817,173100,293717680,12220,12220,12220,12220,0
20230817,173000,293717680,12220,12220,12220,12220,0
20230817,172900,293717680,12220,12220,12220,12220,0
20230817,172800,293717680,12220,12220,12220,12220,0
20230817,172700,293717680,12220,12220,12220,12220,0
20230817,172600,293717680,12220,12220,12220,12220,0
20230817,172500,293717680,12220,12220,12220,12220,0
20230817,172400,293717680,12220,12220,12220,12220,0
20230817,172300,293717680,12220,12220,12220,12220,0
20230817,172200,293717680,12220,12220,12220,12220,0
20230817,172100,293717680,12220,12220,12220,12220,0
20230817,172000,293717680,12220,12220,12220,12220,0
20230817,171900,293717680,12220,12220,12220,12220,0
20230817,171800,293717680,12220,12220,12220,12220,0
20230817,171700,293717680,12220,12220,12220,12220,0
20230817,171600,293717680,12220,12220,12220,12220,0
20230817,171500,293717680,12220,12220,12220,12220,0
20230817,171400,293717680,12220,12220,12220,12220,0
20230817,171300,293717680,12220,12220,12220,12220,0
20230817,171200,293717680,12220,12220,12220,12220,0
20230817,171100,293717680,12220,12220,12220,12220,0
20230817,171000,293717680,12220,12220,12220,12220,208
20230817,170900,293717680,12220,12220,12220,12220,0
20230817,170800,293717680,12220,12220,12220,12220,0
20230817,170700,293717680,12220,12220,12220,12220,0
20230817,170600,293717680,12220,12220,12220,12220,0
20230817,170500,293717680,12220,12220,12220,12220,0
20230817,170400,293717680,12220,12220,12220,12220,0
20230817,170300,293717680,12220,12220,12220,12220,0
20230817,170200,293717680,12220,12220,12220,12220,0
20230817,170100,293717680,12220,12220,12220,12220,0
20230817,170000,293717680,12220,12220,12220,12220,0
20230817,165900,293717680,12220,12220,12220,12220,0
20230817,165800,293717680,12220,12220,12220,12220,0
20230817,165700,293717680,12220,12220,12220,12220,0
20230817,165600,293717680,12220,12220,12220,12220,0
20230817,165500,293717680,12220,12220,12220,12220,0
20230817,165400,293717680,12220,12220,12220,12220,0
20230817,165300,293717680,12220,12220,12220,12220,0
20230817,165200,293717680,12220,12220,12220,12220,0
20230817,165100,293717680,12220,12220,12220,12220,0
20230817,165000,293717680,12220,12220,12220,12220,0
20230817,164900,293717680,12220,12220,12220,12220,0
20230817,164800,293717680,12220,12220,12220,12220,0
20230817,164700,293717680,12220,12220,12220,12220,0
20230817,164600,293717680,12220,12220,12220,12220,0
20230817,164500,293717680,12220,12220,12220,12220,0
20230817,164400,293717680,12220,12220,12220,12220,0
20230817,164300,293717680,12220,12220,12220,12220,0
20230817,164200,293717680,12220,12220,12220,12220,0
20230817,164100,293717680,12220,12220,12220,12220,0
20230817,164000,293717680,12220,12220,12220,12220,208
20230817,163900,293717680,12220,12220,12220,12220,0
20230817,163800,293717680,12220,12220,12220,12220,0
20230817,163700,293717680,12220,12220,12220,12220,0
20230817,163600,293717680,12220,12220,12220,12220,0
20230817,163500,293717680,12220,12220,12220,12220,0
20230817,163400,293717680,12220,12220,12220,12220,0
20230817,163300,293717680,12220,12220,12220,12220,0
20230817,163200,293717680,12220,12220,12220,12220,0
20230817,163100,293717680,12220,12220,12220,12220,0
20230817,163000,293717680,12220,12220,12220,12220,0
20230817,162900,293717680,12220,12220,12220,12220,0
20230817,162800,293717680,12220,12220,12220,12220,0
20230817,162700,293717680,12220,12220,12220,12220,0
20230817,162600,293717680,12220,12220,12220,12220,0
20230817,162500,293717680,12220,12220,12220,12220,0
20230817,162400,293717680,12220,12220,12220,12220,0
20230817,162300,293717680,12220,12220,12220,12220,0
20230817,162200,293717680,12220,12220,12220,12220,0
20230817,162100,293717680,12220,12220,12220,12220,0
20230817,162000,293717680,12220,12220,12220,12220,0
20230817,161900,293717680,12220,12220,12220,12220,0
20230817,161800,293717680,12220,12220,12220,12220,0
20230817,161700,293717680,12220,12220,12220,12220,0
20230817,161600,293717680,12220,12220,12220,12220,0
20230817,161500,293717680,12220,12220,12220,12220,0
20230817,161400,293717680,12220,12220,12220,12220,0
20230817,161300,293717680,12220,12220,12220,12220,0
20230817,161200,293717680,12220,12220,12220,12220,0
20230817,161100,293717680,12220,12220,12220,12220,0
20230817,161000,293717680,12220,12220,12220,12220,208
20230817,160900,293717680,12220,12220,12220,12220,0
20230817,160800,293717680,12220,12220,12220,12220,0
20230817,160700,293717680,12220,12220,12220,12220,0
20230817,160600,293717680,12220,12220,12220,12220,0
20230817,160500,293717680,12220,12220,12220,12220,0
20230817,160400,293717680,12220,12220,12220,12220,0
20230817,160300,293717680,12220,12220,12220,12220,0
20230817,160200,293717680,12220,12220,12220,12220,0
20230817,160100,293717680,12220,12220,12220,12220,0
20230817,160000,293717680,12220,12220,12220,12220,0
20230817,155900,293717680,12220,12220,12220,12220,0
20230817,155800,293717680,12220,12220,12220,12220,0
20230817,155700,293717680,12220,12220,12220,12220,0
20230817,155600,293717680,12220,12220,12220,12220,0
20230817,155500,293717680,12220,12220,12220,12220,0
20230817,155400,293717680,12220,12220,12220,12220,0
20230817,155300,293717680,12220,12220,12220,12220,0
20230817,155200,293717680,12220,12220,12220,12220,0
20230817,155100,293717680,12220,12220,12220,12220,0
20230817,155000,293717680,12220,12220,12220,12220,0
20230817,154900,293717680,12220,12220,12220,12220,0
20230817,154800,293717680,12220,12220,12220,12220,0
20230817,154700,293717680,12220,12220,12220,12220,0
20230817,154600,293717680,12220,12220,12220,12220,0
20230817,154500,293717680,12220,12220,12220,12220,0
20230817,154400,293717680,12220,12220,12220,12220,0
20230817,154300,293717680,12220,12220,12220,12220,0
20230817,154200,293717680,12220,12220,12220,12220,0
20230817,154100,293717680,12220,12220,12220,12220,0
20230817,154000,293717680,12220,12220,12220,12220,208
20230817,153900,293717680,12220,12220,12220,12220,0
20230817,153800,293717680,12220,12220,12220,12220,0
20230817,153700,293717680,12220,12220,12220,12220,0
20230817,153600,293717680,12220,12220,12220,12220,0
20230817,153500,293717680,12220,12220,12220,12220,0
20230817,153400,293717680,12220,12220,12220,12220,0
20230817,153300,293717680,12220,12220,12220,12220,0
20230817,153200,293717680,12220,12220,12220,12220,0
20230817,153100,293717680,12220,12220,12220,12220,0
20230817,153000,293717680,12220,12220,12220,12220,208
20230817,152900,291175920,12220,12220,12220,12220,0
20230817,152800,291175920,12220,12220,12220,12220,0
20230817,152700,291175920,12220,12220,12220,12220,0
20230817,152600,291175920,12220,12220,12220,12220,0
20230817,152500,291175920,12220,12220,12220,12220,0
20230817,152400,291175920,12220,12220,12220,12220,0
20230817,152300,291175920,12220,12220,12220,12220,0
20230817,152200,291175920,12220,12220,12220,12220,0
20230817,152100,291175920,12220,12220,12220,12220,0
20230817,152000,291175920,12220,12220,12220,12220,0
20230817,151900,291175920,12220,12220,12220,12210,52
20230817,151800,290540890,12220,12220,12220,12220,27
20230817,151700,290210950,12220,12220,12220,12220,4
20230817,151600,290162070,12220,12220,12220,12220,1
20230817,151500,290149850,12220,12220,12220,12220,23
20230817,151400,289868790,12220,12220,12220,12220,1
20230817,151300,289856570,12220,12220,12220,12220,0
20230817,151200,289856570,12220,12220,12220,12220,1
20230817,151100,289844350,12220,12220,12220,12220,0
20230817,151000,289844350,12220,12220,12220,12220,3
20230817,150900,289807690,12220,12220,12220,12220,1
20230817,150800,289795470,12220,12220,12220,12220,0
20230817,150700,289795470,12220,12220,12220,12220,123
20230817,150600,288292410,12210,12210,12210,12210,0
20230817,150500,288292410,12210,12210,12210,12210,0
20230817,150400,288292410,12210,12210,12210,12210,0
20230817,150300,288292410,12210,12210,12210,12210,0
20230817,150200,288292410,12210,12210,12210,12210,0
20230817,150100,288292410,12210,12210,12210,12210,0
20230817,150000,288292410,12210,12210,12210,12210,0
20230817,145900,288292410,12210,12210,12210,12210,0
20230817,145800,288292410,12210,12210,12210,12210,2
20230817,145700,288267990,12220,12220,12220,12220,0
20230817,145600,288267990,12220,12220,12220,12220,53
20230817,145500,287620330,12210,12210,12210,12210,103
20230817,145400,286362700,12210,12210,12210,12210,1
20230817,145300,286350490,12220,12220,12220,12220,83
20230817,145200,285336230,12210,12210,12210,12210,0
20230817,145100,285336230,12210,12210,12210,12210,2
20230817,145000,285311810,12210,12210,12210,12210,0
20230817,144900,285311810,12210,12210,12210,12210,0
20230817,144800,285311810,12210,12210,12210,12210,2
20230817,144700,285287390,12210,12210,12210,12210,275
20230817,144600,281929640,12220,12220,12220,12220,210
20230817,144500,279363440,12210,12210,12210,12210,0
20230817,144400,279363440,12210,12210,12210,12210,2
20230817,144300,279339020,12210,12210,12210,12210,0
20230817,144200,279339020,12210,12210,12210,12210,0
20230817,144100,279339020,12210,12210,12210,12210,2
20230817,144000,279314600,12220,12220,12220,12220,0
20230817,143900,279314600,12220,12220,12220,12220,0
20230817,143800,279314600,12220,12220,12220,12220,150
20230817,143700,277481600,12220,12230,12230,12220,127
20230817,143600,275929570,12220,12220,12220,12220,0
20230817,143500,275929570,12220,12220,12220,12220,0
20230817,143400,275929570,12220,12220,12220,12220,2
20230817,143300,275905130,12220,12220,12220,12220,0
20230817,143200,275905130,12220,12220,12220,12220,0
20230817,143100,275905130,12220,12220,12220,12220,2
20230817,143000,275880690,12220,12220,12220,12220,0
20230817,142900,275880690,12220,12220,12220,12220,0
20230817,142800,275880690,12220,12220,12220,12220,2
20230817,142700,275856250,12220,12220,12220,12220,0
20230817,142600,275856250,12220,12220,12220,12220,0
20230817,142500,275856250,12220,12220,12220,12220,0
20230817,142400,275856250,12220,12220,12220,12220,114
20230817,142300,274463170,12220,12220,12220,12220,0
20230817,142200,274463170,12220,12220,12220,12220,21
20230817,142100,274206550,12220,12220,12220,12220,2
20230817,142000,274182110,12220,12220,12220,12220,0
20230817,141900,274182110,12220,12220,12220,12220,0
20230817,141800,274182110,12220,12220,12220,12220,2
20230817,141700,274157670,12220,12220,12220,12220,0
20230817,141600,274157670,12220,12220,12220,12220,100
20230817,141500,272935670,12220,12220,12220,12220,0
20230817,141400,272935670,12220,12220,12220,12220,4
20230817,141300,272886790,12220,12220,12220,12220,0
20230817,141200,272886790,12220,12220,12220,12220,0
20230817,141100,272886790,12220,12220,12220,12220,0
20230817,141000,272886790,12220,12220,12220,12220,136
20230817,140900,271224870,12230,12230,12230,12230,140
20230817,140800,269512670,12240,12240,12240,12240,316
20230817,140700,265644830,12250,12250,12250,12250,4
20230817,140600,265595830,12240,12240,12240,12240,0
20230817,140500,265595830,12240,12240,12240,12240,0
20230817,140400,265595830,12240,12240,12240,12240,2
20230817,140300,265571350,12250,12250,12250,12250,0
20230817,140200,265571350,12250,12250,12250,12250,0
20230817,140100,265571350,12250,12250,12250,12250,18
20230817,140000,265350850,12260,12260,12260,12260,10
20230817,135900,265228250,12250,12250,12250,12250,0
20230817,135800,265228250,12250,12250,12250,12250,54
20230817,135700,264566750,12260,12260,12260,12260,0
20230817,135600,264566750,12260,12260,12260,12260,0
20230817,135500,264566750,12260,12260,12260,12260,11
20230817,135400,264431890,12250,12250,12250,12250,2
20230817,135300,264407390,12250,12250,12250,12250,27
20230817,135200,264076640,12240,12240,12240,12240,0
20230817,135100,264076640,12240,12240,12240,12240,0
20230817,135000,264076640,12240,12240,12240,12240,104
20230817,134900,262803680,12240,12240,12240,12240,0
20230817,134800,262803680,12240,12230,12240,12230,9
20230817,134700,262693540,12240,12240,12240,12240,60
20230817,134600,261959140,12230,12230,12230,12230,0
20230817,134500,261959140,12230,12230,12230,12230,0
20230817,134400,261959140,12230,12230,12230,12230,2
20230817,134300,261934680,12240,12240,12240,12240,0
20230817,134200,261934680,12240,12240,12240,12240,0
20230817,134100,261934680,12240,12240,12240,12240,90
20230817,134000,260833080,12240,12240,12240,12240,0
20230817,133900,260833080,12240,12240,12240,12240,0
20230817,133800,260833080,12240,12250,12250,12240,72
20230817,133700,259951290,12250,12250,12250,12250,50
20230817,133600,259338790,12250,12250,12250,12250,0
20230817,133500,259338790,12250,12250,12250,12250,2
20230817,133400,259314290,12240,12240,12240,12240,0
20230817,133300,259314290,12240,12240,12240,12240,0
20230817,133200,259314290,12240,12240,12240,12240,75
20230817,133100,258396290,12230,12230,12230,12230,2
20230817,133000,258371830,12230,12230,12230,12230,0
20230817,132900,258371830,12230,12230,12230,12230,0
20230817,132800,258371830,12230,12230,12230,12230,2
20230817,132700,258347370,12230,12230,12230,12230,2
20230817,132600,258322910,12230,12230,12230,12230,0
20230817,132500,258322910,12230,12230,12230,12230,12
20230817,132400,258176150,12250,12250,12250,12250,0
20230817,132300,258176150,12250,12250,12250,12250,0
20230817,132200,258176150,12250,12250,12250,12250,0
20230817,132100,258176150,12250,12250,12250,12250,0
20230817,132000,258176150,12250,12250,12250,12250,1
20230817,131900,258163900,12220,12220,12220,12220,152
20230817,131800,256306460,12210,12210,12210,12210,0
20230817,131700,256306460,12210,12210,12210,12210,0
20230817,131600,256306460,12210,12210,12210,12210,0
20230817,131500,256306460,12210,12220,12220,12210,53
20230817,131400,255659010,12220,12220,12220,12220,0
20230817,131300,255659010,12220,12220,12220,12220,0
20230817,131200,255659010,12220,12220,12220,12220,0
20230817,131100,255659010,12220,12220,12220,12220,2
20230817,131000,255634570,12220,12220,12220,12220,96
20230817,130900,254461450,12220,12220,12220,12220,0
20230817,130800,254461450,12220,12220,12220,12220,2
20230817,130700,254437010,12220,12220,12220,12220,0
20230817,130600,254437010,12220,12220,12220,12220,300
20230817,130500,250771010,12220,12220,12220,12220,18
20230817,130400,250551050,12230,12230,12230,12230,0
20230817,130300,250551050,12230,12230,12230,12230,0
20230817,130200,250551050,12230,12230,12230,12230,0
20230817,130100,250551050,12230,12220,12230,12220,2
20230817,130000,250526600,12240,12240,12240,12240,0
20230817,125900,250526600,12240,12240,12240,12240,0
20230817,125800,250526600,12240,12240,12240,12240,2
20230817,125700,250502120,12240,12240,12240,12240,1
20230817,125600,250489880,12240,12240,12240,12240,24
20230817,125500,250196120,12240,12230,12240,12230,2
20230817,125400,250171650,12230,12220,12230,12220,91
20230817,125300,249059570,12210,12210,12210,12210,0
20230817,125200,249059570,12210,12210,12210,12210,0
20230817,125100,249059570,12210,12210,12210,12210,2
20230817,125000,249035150,12210,12210,12210,12210,0
20230817,124900,249035150,12210,12210,12210,12210,97
20230817,124800,247850780,12200,12200,12200,12200,2
20230817,124700,247826380,12200,12200,12200,12200,0
20230817,124600,247826380,12200,12200,12200,12200,0
20230817,124500,247826380,12200,12200,12200,12200,2
20230817,124400,247801980,12210,12210,12210,12210,0
20230817,124300,247801980,12210,12210,12210,12210,10
20230817,124200,247679880,12200,12200,12200,12200,0
20230817,124100,247679880,12200,12190,12200,12190,4
20230817,124000,247631100,12200,12200,12200,12200,0
20230817,123900,247631100,12200,12200,12200,12200,0
20230817,123800,247631100,12200,12200,12200,12200,0
20230817,123700,247631100,12200,12200,12200,12200,0
20230817,123600,247631100,12200,12200,12200,12200,51
20230817,123500,247008900,12200,12180,12200,12180,3
20230817,123400,246972340,12190,12190,12190,12190,0
20230817,123300,246972340,12190,12190,12190,12190,0
20230817,123200,246972340,12190,12190,12190,12190,0
20230817,123100,246972340,12190,12190,12190,12190,0
20230817,123000,246972340,12190,12190,12190,12190,284
20230817,122900,243510380,12180,12180,12180,12180,0
20230817,122800,243510380,12180,12180,12180,12180,2
20230817,122700,243486020,12190,12190,12190,12190,0
20230817,122600,243486020,12190,12190,12190,12190,0
20230817,122500,243486020,12190,12180,12190,12180,10
20230817,122400,243364140,12190,12190,12190,12190,1
20230817,122300,243351950,12180,12180,12180,12180,0
20230817,122200,243351950,12180,12180,12180,12180,0
20230817,122100,243351950,12180,12180,12180,12180,2
20230817,122000,243327590,12180,12180,12180,12180,0
20230817,121900,243327590,12180,12180,12180,12180,0
20230817,121800,243327590,12180,12180,12180,12180,2
20230817,121700,243303230,12190,12190,12190,12190,4
20230817,121600,243254470,12190,12180,12190,12180,2
20230817,121500,243230100,12180,12180,12180,12180,3
20230817,121400,243193560,12180,12180,12180,12180,0
20230817,121300,243193560,12180,12180,12180,12180,0
20230817,121200,243193560,12180,12180,12180,12180,0
20230817,121100,243193560,12180,12180,12180,12180,0
20230817,121000,243193560,12180,12190,12190,12180,248
20230817,120900,240170510,12190,12190,12190,12190,0
20230817,120800,240170510,12190,12190,12190,12190,2
20230817,120700,240146130,12190,12190,12190,12190,0
20230817,120600,240146130,12190,12190,12190,12190,0
20230817,120500,240146130,12190,12190,12190,12190,2
20230817,120400,240121750,12190,12190,12190,12190,0
20230817,120300,240121750,12190,12190,12190,12190,0
20230817,120200,240121750,12190,12200,12200,12190,3
20230817,120100,240085170,12200,12200,12200,12200,0
20230817,120000,240085170,12200,12200,12200,12200,1
20230817,115900,240072970,12190,12190,12190,12190,0
20230817,115800,240072970,12190,12180,12190,12180,29
20230817,115700,239719480,12180,12180,12180,12180,0
20230817,115600,239719480,12180,12180,12180,12180,0
20230817,115500,239719480,12180,12180,12180,12180,3
20230817,115400,239682940,12180,12180,12180,12180,0
20230817,115300,239682940,12180,12180,12180,12180,6
20230817,115200,239609860,12180,12180,12180,12180,0
20230817,115100,239609860,12180,12180,12180,12180,0
20230817,115000,239609860,12180,12180,12180,12180,1
20230817,114900,239597680,12180,12210,12210,12180,1259
20230817,114800,224249270,12210,12210,12210,12210,35
20230817,114700,223821920,12210,12210,12210,12210,0
20230817,114600,223821920,12210,12210,12210,12210,0
20230817,114500,223821920,12210,12210,12210,12210,4
20230817,114400,223773080,12210,12210,12210,12210,0
20230817,114300,223773080,12210,12210,12210,12210,0
20230817,114200,223773080,12210,12210,12210,12210,0
20230817,114100,223773080,12210,12210,12210,12210,77
20230817,114000,222832910,12190,12190,12190,12190,0
20230817,113900,222832910,12190,12190,12190,12190,0
20230817,113800,222832910,12190,12190,12190,12190,2
20230817,113700,222808530,12200,12200,12200,12200,0
20230817,113600,222808530,12200,12200,12200,12200,0
20230817,113500,222808530,12200,12200,12200,12200,0
20230817,113400,222808530,12200,12200,12200,12200,0
20230817,113300,222808530,12200,12200,12200,12200,0
20230817,113200,222808530,12200,12200,12200,12200,22
20230817,113100,222540130,12210,12210,12210,12210,255
20230817,113000,219426580,12190,12190,12190,12190,0
20230817,112900,219426580,12190,12190,12190,12190,0
20230817,112800,219426580,12190,12190,12190,12180,431
20230817,112700,214172710,12190,12190,12190,12190,49
20230817,112600,213575400,12190,12190,12190,12190,49
20230817,112500,212978090,12190,12190,12190,12190,1000
20230817,112400,200788090,12170,12170,12170,12170,0
20230817,112300,200788090,12170,12170,12190,12170,1990
20230817,112200,176559090,12170,12170,12170,12170,2
20230817,112100,176534750,12180,12180,12180,12180,147
20230817,112000,174744290,12180,12180,12180,12180,12
20230817,111900,174598130,12180,12180,12180,12180,7
20230817,111800,174512870,12180,12180,12180,12180,2
20230817,111700,174488510,12180,12180,12180,12180,151
20230817,111600,172649330,12180,12180,12180,12180,2
20230817,111500,172624970,12170,12170,12170,12170,2
20230817,111400,172600630,12170,12170,12170,12170,0
20230817,111300,172600630,12170,12170,12170,12170,0
20230817,111200,172600630,12170,12170,12170,12170,2
20230817,111100,172576290,12170,12170,12170,12170,0
20230817,111000,172576290,12170,12170,12170,12170,95
20230817,110900,171420140,12170,12170,12170,12170,0
20230817,110800,171420140,12170,12170,12170,12170,2
20230817,110700,171395800,12170,12170,12170,12170,0
20230817,110600,171395800,12170,12170,12170,12170,0
20230817,110500,171395800,12170,12170,12170,12170,2
20230817,110400,171371460,12180,12180,12180,12180,120
20230817,110300,169909860,12170,12170,12170,12170,0
20230817,110200,169909860,12170,12170,12170,12170,2
20230817,110100,169885520,12180,12180,12180,12180,49
20230817,110000,169288700,12180,12180,12180,12180,0
20230817,105900,169288700,12180,12180,12180,12180,1000
20230817,105800,157108700,12170,12170,12170,12170,190
20230817,105700,154796400,12180,12180,12180,12180,50
20230817,105600,154187400,12180,12180,12180,12180,0
20230817,105500,154187400,12180,12180,12180,12180,1
20230817,105400,154175220,12180,12180,12180,12180,0
20230817,105300,154175220,12180,12180,12180,12180,0
20230817,105200,154175220,12180,12180,12180,12170,29
20230817,105100,153822020,12120,12120,12120,12120,0
20230817,105000,153822020,12120,12120,12120,12120,0
20230817,104900,153822020,12120,12120,12120,12120,0
20230817,104800,153822020,12120,12160,12160,12120,942
20230817,104700,142390740,12170,12170,12170,12170,77
20230817,104600,141453650,12140,12140,12140,12140,0
20230817,104500,141453650,12140,12140,12140,12140,2
20230817,104400,141429370,12130,12130,12130,12130,0
20230817,104300,141429370,12130,12130,12130,12130,0
20230817,104200,141429370,12130,12140,12140,12130,252
20230817,104100,138370110,12140,12140,12140,12140,0
20230817,104000,138370110,12140,12140,12140,12140,0
20230817,103900,138370110,12140,12140,12140,12140,2
20230817,103800,138345830,12150,12150,12150,12150,18
20230817,103700,138127130,12150,12150,12150,12150,8
20230817,103600,138029930,12150,12150,12150,12150,8
20230817,103500,137932730,12140,12140,12140,12140,22
20230817,103400,137665650,12140,12140,12140,12140,0
20230817,103300,137665650,12140,12140,12140,12140,0
20230817,103200,137665650,12140,12130,12140,12130,37
20230817,103100,137216490,12140,12140,12140,12140,98
20230817,103000,136026770,12140,12140,12140,12140,20
20230817,102900,135783970,12140,12130,12140,12130,23
20230817,102800,135504770,12130,12130,12130,12130,0
20230817,102700,135504770,12130,12130,12130,12130,0
20230817,102600,135504770,12130,12130,12130,12130,0
20230817,102500,135504770,12130,12130,12130,12130,3
20230817,102400,135468380,12140,12150,12150,12140,1898
20230817,102300,112408740,12160,12160,12160,12160,0
20230817,102200,112408740,12160,12170,12170,12160,471
20230817,102100,106681340,12170,12170,12170,12170,0
20230817,102000,106681340,12170,12170,12170,12170,10
20230817,101900,106559640,12170,12190,12190,12170,943
20230817,101800,95071590,12190,12190,12190,12190,0
20230817,101700,95071590,12190,12190,12190,12190,0
20230817,101600,95071590,12190,12190,12190,12190,0
20230817,101500,95071590,12190,12190,12190,12190,2
20230817,101400,95047210,12190,12190,12190,12190,0
20230817,101300,95047210,12190,12190,12190,12190,0
20230817,101200,95047210,12190,12220,12220,12190,408
20230817,101100,90068630,12230,12230,12230,12230,0
20230817,101000,90068630,12230,12230,12230,12230,120
20230817,100900,88601030,12240,12260,12260,12240,45
20230817,100800,88049830,12260,12260,12260,12260,2
20230817,100700,88025310,12230,12230,12230,12230,57
20230817,100600,87328200,12220,12220,12220,12220,25
20230817,100500,87022700,12210,12200,12210,12200,4
20230817,100400,86973880,12190,12190,12190,12190,0
20230817,100300,86973880,12190,12190,12190,12190,0
20230817,100200,86973880,12190,12190,12190,12190,0
20230817,100100,86973880,12190,12190,12190,12190,79
20230817,100000,86010870,12180,12180,12180,12180,0
20230817,095900,86010870,12180,12180,12180,12180,2
20230817,095800,85986510,12190,12190,12190,12190,23
20230817,095700,85706140,12180,12180,12180,12180,0
20230817,095600,85706140,12180,12180,12180,12180,0
20230817,095500,85706140,12180,12190,12190,12180,65
20230817,095400,84914230,12200,12210,12210,12200,337
20230817,095300,80802230,12210,12210,12210,12210,0
20230817,095200,80802230,12210,12220,12220,12210,42
20230817,095100,80289310,12220,12210,12220,12210,168
20230817,095000,78237950,12210,12210,12210,12210,0
20230817,094900,78237950,12210,12220,12220,12210,134
20230817,094800,76600510,12220,12220,12220,12220,0
20230817,094700,76600510,12220,12220,12220,12220,82
20230817,094600,75598470,12220,12220,12220,12220,38
20230817,094500,75134110,12220,12220,12220,12220,2
20230817,094400,75109670,12220,12220,12220,12220,0
20230817,094300,75109670,12220,12220,12220,12220,139
20230817,094200,73411090,12230,12270,12270,12230,874
20230817,094100,62700190,12290,12290,12290,12290,20
20230817,094000,62454390,12310,12310,12310,12310,0
20230817,093900,62454390,12310,12310,12310,12310,0
20230817,093800,62454390,12310,12310,12310,12310,0
20230817,093700,62454390,12310,12300,12310,12300,25
20230817,093600,62146700,12300,12250,12300,12250,47
20230817,093500,61569930,12250,12250,12250,12250,2
20230817,093400,61545430,12250,12250,12250,12250,0
20230817,093300,61545430,12250,12280,12280,12250,287
20230817,093200,58026270,12290,12290,12290,12290,0
20230817,093100,58026270,12290,12290,12290,12290,13
20230817,093000,57866500,12300,12300,12300,12300,0
20230817,092900,57866500,12300,12300,12300,12300,42
20230817,092800,57349900,12300,12310,12310,12300,202
20230817,092700,54864560,12310,12310,12310,12310,0
20230817,092600,54864560,12310,12320,12320,12310,133
20230817,092500,53227310,12300,12300,12300,12300,133
20230817,092400,51591410,12300,12300,12300,12300,180
20230817,092300,49377410,12290,12290,12290,12290,30
20230817,092200,49008710,12270,12270,12270,12270,0
20230817,092100,49008710,12270,12270,12270,12270,531
20230817,092000,42493340,12270,12270,12270,12250,151
20230817,091900,40640610,12270,12270,12270,12270,240
20230817,091800,37695810,12300,12300,12300,12300,0
20230817,091700,37695810,12300,12300,12300,12300,221
20230817,091600,34977510,12300,12390,12390,12300,359
20230817,091500,30555320,12300,12310,12310,12300,260
20230817,091400,27357310,12310,12310,12310,12310,0
20230817,091300,27357310,12310,12310,12310,12300,643
20230817,091200,19444080,12310,12320,12320,12310,200
20230817,091100,16980780,12330,12350,12350,12330,110
20230817,091000,15623100,12370,12370,12370,12370,6
20230817,090900,15548880,12400,12410,12410,12400,516
20230817,090800,9150380,12410,12410,12410,12410,0
20230817,090700,9150380,12410,12450,12450,12410,216
20230817,090600,6466460,12510,12510,12510,12510,0
20230817,090500,6466460,12510,12510,12510,12510,10
20230817,090400,6341360,12410,12410,12410,12410,13
20230817,090300,6180030,12410,12410,12410,12410,0
20230817,090200,6180030,12410,12410,12410,12410,0
20230817,090100,6180030,12410,12520,12520,12410,459
20230817,090000,441000,12600,12600,12600,12600,35