KissMeData/036670/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,191200,107681650,8350,8350,8350,8350,324
20230717,191100,107681650,8350,8350,8350,8350,0
20230717,191000,107681650,8350,8350,8350,8350,0
20230717,190900,107681650,8350,8350,8350,8350,0
20230717,190800,107681650,8350,8350,8350,8350,0
20230717,190700,107681650,8350,8350,8350,8350,0
20230717,190600,107681650,8350,8350,8350,8350,0
20230717,190500,107681650,8350,8350,8350,8350,0
20230717,190400,107681650,8350,8350,8350,8350,0
20230717,190300,107681650,8350,8350,8350,8350,0
20230717,190200,107681650,8350,8350,8350,8350,0
20230717,190100,107681650,8350,8350,8350,8350,0
20230717,190000,107681650,8350,8350,8350,8350,0
20230717,185900,107681650,8350,8350,8350,8350,0
20230717,185800,107681650,8350,8350,8350,8350,0
20230717,185700,107681650,8350,8350,8350,8350,0
20230717,185600,107681650,8350,8350,8350,8350,0
20230717,185500,107681650,8350,8350,8350,8350,0
20230717,185400,107681650,8350,8350,8350,8350,0
20230717,185300,107681650,8350,8350,8350,8350,0
20230717,185200,107681650,8350,8350,8350,8350,0
20230717,185100,107681650,8350,8350,8350,8350,0
20230717,185000,107681650,8350,8350,8350,8350,0
20230717,184900,107681650,8350,8350,8350,8350,0
20230717,184800,107681650,8350,8350,8350,8350,0
20230717,184700,107681650,8350,8350,8350,8350,0
20230717,184600,107681650,8350,8350,8350,8350,0
20230717,184500,107681650,8350,8350,8350,8350,0
20230717,184400,107681650,8350,8350,8350,8350,0
20230717,184300,107681650,8350,8350,8350,8350,0
20230717,184200,107681650,8350,8350,8350,8350,324
20230717,184100,107681650,8350,8350,8350,8350,0
20230717,184000,107681650,8350,8350,8350,8350,0
20230717,183900,107681650,8350,8350,8350,8350,0
20230717,183800,107681650,8350,8350,8350,8350,0
20230717,183700,107681650,8350,8350,8350,8350,0
20230717,183600,107681650,8350,8350,8350,8350,0
20230717,183500,107681650,8350,8350,8350,8350,0
20230717,183400,107681650,8350,8350,8350,8350,0
20230717,183300,107681650,8350,8350,8350,8350,0
20230717,183200,107681650,8350,8350,8350,8350,0
20230717,183100,107681650,8350,8350,8350,8350,0
20230717,183000,107681650,8350,8350,8350,8350,0
20230717,182900,107681650,8350,8350,8350,8350,0
20230717,182800,107681650,8350,8350,8350,8350,0
20230717,182700,107681650,8350,8350,8350,8350,0
20230717,182600,107681650,8350,8350,8350,8350,0
20230717,182500,107681650,8350,8350,8350,8350,0
20230717,182400,107681650,8350,8350,8350,8350,0
20230717,182300,107681650,8350,8350,8350,8350,0
20230717,182200,107681650,8350,8350,8350,8350,0
20230717,182100,107681650,8350,8350,8350,8350,0
20230717,182000,107681650,8350,8350,8350,8350,0
20230717,181900,107681650,8350,8350,8350,8350,0
20230717,181800,107681650,8350,8350,8350,8350,0
20230717,181700,107681650,8350,8350,8350,8350,0
20230717,181600,107681650,8350,8350,8350,8350,0
20230717,181500,107681650,8350,8350,8350,8350,0
20230717,181400,107681650,8350,8350,8350,8350,0
20230717,181300,107681650,8350,8350,8350,8350,0
20230717,181200,107681650,8350,8350,8350,8350,324
20230717,181100,107681650,8350,8350,8350,8350,0
20230717,181000,107681650,8350,8350,8350,8350,0
20230717,180900,107681650,8350,8350,8350,8350,0
20230717,180800,107681650,8350,8350,8350,8350,0
20230717,180700,107681650,8350,8350,8350,8350,0
20230717,180600,107681650,8350,8350,8350,8350,0
20230717,180500,107681650,8350,8350,8350,8350,0
20230717,180400,107681650,8350,8350,8350,8350,0
20230717,180300,107681650,8350,8350,8350,8350,0
20230717,180200,107681650,8350,8350,8350,8350,0
20230717,180100,107681650,8350,8350,8350,8350,0
20230717,180000,107681650,8350,8350,8350,8350,0
20230717,175900,107681650,8350,8350,8350,8350,0
20230717,175800,107681650,8350,8350,8350,8350,0
20230717,175700,107681650,8350,8350,8350,8350,0
20230717,175600,107681650,8350,8350,8350,8350,0
20230717,175500,107681650,8350,8350,8350,8350,0
20230717,175400,107681650,8350,8350,8350,8350,0
20230717,175300,107681650,8350,8350,8350,8350,0
20230717,175200,107681650,8350,8350,8350,8350,0
20230717,175100,107681650,8350,8350,8350,8350,0
20230717,175000,107681650,8350,8350,8350,8350,0
20230717,174900,107681650,8350,8350,8350,8350,0
20230717,174800,107681650,8350,8350,8350,8350,0
20230717,174700,107681650,8350,8350,8350,8350,0
20230717,174600,107681650,8350,8350,8350,8350,0
20230717,174500,107681650,8350,8350,8350,8350,0
20230717,174400,107681650,8350,8350,8350,8350,0
20230717,174300,107681650,8350,8350,8350,8350,0
20230717,174200,107681650,8350,8350,8350,8350,324
20230717,174100,107681650,8350,8350,8350,8350,0
20230717,174000,107681650,8350,8350,8350,8350,0
20230717,173900,107681650,8350,8350,8350,8350,0
20230717,173800,107681650,8350,8350,8350,8350,0
20230717,173700,107681650,8350,8350,8350,8350,0
20230717,173600,107681650,8350,8350,8350,8350,0
20230717,173500,107681650,8350,8350,8350,8350,0
20230717,173400,107681650,8350,8350,8350,8350,0
20230717,173300,107681650,8350,8350,8350,8350,0
20230717,173200,107681650,8350,8350,8350,8350,0
20230717,173100,107681650,8350,8350,8350,8350,0
20230717,173000,107681650,8350,8350,8350,8350,0
20230717,172900,107681650,8350,8350,8350,8350,0
20230717,172800,107681650,8350,8350,8350,8350,0
20230717,172700,107681650,8350,8350,8350,8350,0
20230717,172600,107681650,8350,8350,8350,8350,0
20230717,172500,107681650,8350,8350,8350,8350,0
20230717,172400,107681650,8350,8350,8350,8350,0
20230717,172300,107681650,8350,8350,8350,8350,0
20230717,172200,107681650,8350,8350,8350,8350,0
20230717,172100,107681650,8350,8350,8350,8350,0
20230717,172000,107681650,8350,8350,8350,8350,0
20230717,171900,107681650,8350,8350,8350,8350,0
20230717,171800,107681650,8350,8350,8350,8350,0
20230717,171700,107681650,8350,8350,8350,8350,0
20230717,171600,107681650,8350,8350,8350,8350,0
20230717,171500,107681650,8350,8350,8350,8350,0
20230717,171400,107681650,8350,8350,8350,8350,0
20230717,171300,107681650,8350,8350,8350,8350,0
20230717,171200,107681650,8350,8350,8350,8350,324
20230717,171100,107681650,8350,8350,8350,8350,0
20230717,171000,107681650,8350,8350,8350,8350,0
20230717,170900,107681650,8350,8350,8350,8350,0
20230717,170800,107681650,8350,8350,8350,8350,0
20230717,170700,107681650,8350,8350,8350,8350,0
20230717,170600,107681650,8350,8350,8350,8350,0
20230717,170500,107681650,8350,8350,8350,8350,0
20230717,170400,107681650,8350,8350,8350,8350,0
20230717,170300,107681650,8350,8350,8350,8350,0
20230717,170200,107681650,8350,8350,8350,8350,0
20230717,170100,107681650,8350,8350,8350,8350,0
20230717,170000,107681650,8350,8350,8350,8350,0
20230717,165900,107681650,8350,8350,8350,8350,0
20230717,165800,107681650,8350,8350,8350,8350,0
20230717,165700,107681650,8350,8350,8350,8350,0
20230717,165600,107681650,8350,8350,8350,8350,0
20230717,165500,107681650,8350,8350,8350,8350,0
20230717,165400,107681650,8350,8350,8350,8350,0
20230717,165300,107681650,8350,8350,8350,8350,0
20230717,165200,107681650,8350,8350,8350,8350,0
20230717,165100,107681650,8350,8350,8350,8350,0
20230717,165000,107681650,8350,8350,8350,8350,0
20230717,164900,107681650,8350,8350,8350,8350,0
20230717,164800,107681650,8350,8350,8350,8350,0
20230717,164700,107681650,8350,8350,8350,8350,0
20230717,164600,107681650,8350,8350,8350,8350,0
20230717,164500,107681650,8350,8350,8350,8350,0
20230717,164400,107681650,8350,8350,8350,8350,0
20230717,164300,107681650,8350,8350,8350,8350,0
20230717,164200,107681650,8350,8350,8350,8350,324
20230717,164100,107681650,8350,8350,8350,8350,0
20230717,164000,107681650,8350,8350,8350,8350,0
20230717,163900,107681650,8350,8350,8350,8350,0
20230717,163800,107681650,8350,8350,8350,8350,0
20230717,163700,107681650,8350,8350,8350,8350,0
20230717,163600,107681650,8350,8350,8350,8350,0
20230717,163500,107681650,8350,8350,8350,8350,0
20230717,163400,107681650,8350,8350,8350,8350,0
20230717,163300,107681650,8350,8350,8350,8350,0
20230717,163200,107681650,8350,8350,8350,8350,0
20230717,163100,107681650,8350,8350,8350,8350,0
20230717,163000,107681650,8350,8350,8350,8350,0
20230717,162900,107681650,8350,8350,8350,8350,0
20230717,162800,107681650,8350,8350,8350,8350,0
20230717,162700,107681650,8350,8350,8350,8350,0
20230717,162600,107681650,8350,8350,8350,8350,0
20230717,162500,107681650,8350,8350,8350,8350,0
20230717,162400,107681650,8350,8350,8350,8350,0
20230717,162300,107681650,8350,8350,8350,8350,0
20230717,162200,107681650,8350,8350,8350,8350,0
20230717,162100,107681650,8350,8350,8350,8350,0
20230717,162000,107681650,8350,8350,8350,8350,0
20230717,161900,107681650,8350,8350,8350,8350,0
20230717,161800,107681650,8350,8350,8350,8350,0
20230717,161700,107681650,8350,8350,8350,8350,0
20230717,161600,107681650,8350,8350,8350,8350,0
20230717,161500,107681650,8350,8350,8350,8350,0
20230717,161400,107681650,8350,8350,8350,8350,0
20230717,161300,107681650,8350,8350,8350,8350,0
20230717,161200,107681650,8350,8350,8350,8350,324
20230717,161100,107681650,8350,8350,8350,8350,0
20230717,161000,107681650,8350,8350,8350,8350,0
20230717,160900,107681650,8350,8350,8350,8350,0
20230717,160800,107681650,8350,8350,8350,8350,0
20230717,160700,107681650,8350,8350,8350,8350,0
20230717,160600,107681650,8350,8350,8350,8350,0
20230717,160500,107681650,8350,8350,8350,8350,0
20230717,160400,107681650,8350,8350,8350,8350,0
20230717,160300,107681650,8350,8350,8350,8350,0
20230717,160200,107681650,8350,8350,8350,8350,0
20230717,160100,107681650,8350,8350,8350,8350,0
20230717,160000,107681650,8350,8350,8350,8350,0
20230717,155900,107681650,8350,8350,8350,8350,0
20230717,155800,107681650,8350,8350,8350,8350,0
20230717,155700,107681650,8350,8350,8350,8350,0
20230717,155600,107681650,8350,8350,8350,8350,0
20230717,155500,107681650,8350,8350,8350,8350,0
20230717,155400,107681650,8350,8350,8350,8350,0
20230717,155300,107681650,8350,8350,8350,8350,0
20230717,155200,107681650,8350,8350,8350,8350,0
20230717,155100,107681650,8350,8350,8350,8350,0
20230717,155000,107681650,8350,8350,8350,8350,0
20230717,154900,107681650,8350,8350,8350,8350,0
20230717,154800,107681650,8350,8350,8350,8350,0
20230717,154700,107681650,8350,8350,8350,8350,0
20230717,154600,107681650,8350,8350,8350,8350,0
20230717,154500,107681650,8350,8350,8350,8350,0
20230717,154400,107681650,8350,8350,8350,8350,0
20230717,154300,107681650,8350,8350,8350,8350,0
20230717,154200,107681650,8350,8350,8350,8350,324
20230717,154100,107681650,8350,8350,8350,8350,0
20230717,154000,107681650,8350,8350,8350,8350,0
20230717,153900,107681650,8350,8350,8350,8350,0
20230717,153800,107681650,8350,8350,8350,8350,0
20230717,153700,107681650,8350,8350,8350,8350,0
20230717,153600,107681650,8350,8350,8350,8350,0
20230717,153500,107681650,8350,8350,8350,8350,0
20230717,153400,107681650,8350,8350,8350,8350,0
20230717,153300,107681650,8350,8350,8350,8350,0
20230717,153200,107681650,8350,8350,8350,8350,0
20230717,153100,107681650,8350,8350,8350,8350,0
20230717,153000,107681650,8350,8350,8350,8350,324
20230717,152900,104976250,8320,8320,8320,8320,0
20230717,152800,104976250,8320,8320,8320,8320,0
20230717,152700,104976250,8320,8320,8320,8320,0
20230717,152600,104976250,8320,8320,8320,8320,0
20230717,152500,104976250,8320,8320,8320,8320,0
20230717,152400,104976250,8320,8320,8320,8320,0
20230717,152300,104976250,8320,8320,8320,8320,0
20230717,152200,104976250,8320,8320,8320,8320,0
20230717,152100,104976250,8320,8320,8320,8320,0
20230717,152000,104976250,8320,8320,8320,8320,0
20230717,151900,104976250,8320,8320,8320,8320,3
20230717,151800,104951290,8310,8310,8310,8310,0
20230717,151700,104951290,8310,8310,8310,8310,0
20230717,151600,104951290,8310,8310,8310,8310,0
20230717,151500,104951290,8310,8310,8310,8310,80
20230717,151400,104286490,8330,8330,8330,8330,0
20230717,151300,104286490,8330,8330,8330,8330,0
20230717,151200,104286490,8330,8330,8330,8330,0
20230717,151100,104286490,8330,8330,8330,8330,0
20230717,151000,104286490,8330,8330,8330,8330,83
20230717,150900,103595100,8330,8330,8330,8330,33
20230717,150800,103320210,8330,8330,8330,8330,57
20230717,150700,102845400,8310,8310,8310,8310,0
20230717,150600,102845400,8310,8310,8310,8310,0
20230717,150500,102845400,8310,8330,8330,8310,78
20230717,150400,102196230,8330,8330,8330,8330,38
20230717,150300,101879690,8330,8330,8330,8330,36
20230717,150200,101579810,8330,8330,8330,8330,30
20230717,150100,101329910,8320,8320,8320,8320,28
20230717,150000,101096950,8320,8320,8320,8320,29
20230717,145900,100855670,8320,8320,8320,8320,76
20230717,145800,100223350,8330,8330,8330,8330,30
20230717,145700,99973450,8330,8330,8330,8330,36
20230717,145600,99673570,8320,8320,8320,8320,0
20230717,145500,99673570,8320,8330,8330,8320,61
20230717,145400,99165740,8330,8330,8330,8330,32
20230717,145300,98899180,8330,8330,8330,8330,36
20230717,145200,98599300,8320,8320,8320,8320,0
20230717,145100,98599300,8320,8320,8320,8320,29
20230717,145000,98358020,8320,8320,8320,8320,35
20230717,144900,98066820,8320,8330,8330,8320,69
20230717,144800,97492390,8320,8330,8330,8320,67
20230717,144700,96934290,8320,8320,8320,8320,0
20230717,144600,96934290,8320,8320,8320,8320,35
20230717,144500,96643090,8310,8320,8320,8310,37
20230717,144400,96335260,8320,8320,8320,8320,30
20230717,144300,96085660,8320,8320,8320,8320,301
20230717,144200,93581340,8330,8330,8330,8330,34
20230717,144100,93298120,8330,8330,8330,8330,33
20230717,144000,93023230,8330,8330,8330,8330,33
20230717,143900,92748340,8330,8330,8330,8330,30
20230717,143800,92498440,8330,8330,8330,8330,36
20230717,143700,92198560,8330,8330,8330,8330,31
20230717,143600,91940330,8320,8320,8320,8320,122
20230717,143500,90925290,8320,8320,8320,8320,30
20230717,143400,90675690,8310,8310,8310,8310,26
20230717,143300,90459630,8320,8320,8320,8320,40
20230717,143200,90126830,8320,8320,8320,8320,26
20230717,143100,89910510,8320,8320,8320,8320,34
20230717,143000,89627630,8310,8310,8320,8310,62
20230717,142900,89111820,8310,8310,8310,8310,0
20230717,142800,89111820,8310,8310,8310,8310,29
20230717,142700,88870830,8310,8310,8310,8310,32
20230717,142600,88604910,8310,8310,8310,8310,37
20230717,142500,88297440,8310,8310,8310,8310,28
20230717,142400,88064760,8310,8310,8310,8310,27
20230717,142300,87840390,8310,8310,8310,8310,30
20230717,142200,87591090,8310,8310,8310,8310,53
20230717,142100,87150660,8300,8300,8300,8300,23
20230717,142000,86959760,8300,8300,8300,8300,10
20230717,141900,86876760,8300,8300,8300,8300,28
20230717,141800,86644360,8300,8300,8300,8300,69
20230717,141700,86071660,8300,8300,8300,8300,34
20230717,141600,85789460,8300,8310,8310,8300,38
20230717,141500,85473960,8300,8300,8300,8300,27
20230717,141400,85249860,8300,8300,8300,8300,29
20230717,141300,85009160,8300,8300,8300,8300,33
20230717,141200,84735260,8300,8300,8300,8300,35
20230717,141100,84444760,8300,8300,8300,8300,0
20230717,141000,84444760,8300,8300,8300,8300,57
20230717,140900,83971660,8310,8310,8310,8310,100
20230717,140800,83140660,8300,8300,8300,8300,61
20230717,140700,82634360,8300,8300,8300,8300,27
20230717,140600,82410260,8300,8300,8300,8300,36
20230717,140500,82111460,8300,8300,8300,8300,35
20230717,140400,81820960,8310,8300,8310,8300,37
20230717,140300,81513850,8300,8300,8300,8300,33
20230717,140200,81239950,8300,8300,8300,8300,27
20230717,140100,81015850,8310,8300,8310,8300,148
20230717,140000,79786570,8300,8300,8300,8300,27
20230717,135900,79562470,8300,8300,8300,8300,28
20230717,135800,79330070,8300,8300,8300,8300,26
20230717,135700,79114270,8290,8290,8290,8290,1
20230717,135600,79105980,8290,8270,8290,8270,509
20230717,135500,74893610,8270,8270,8270,8270,128
20230717,135400,73835050,8260,8260,8260,8260,0
20230717,135300,73835050,8260,8260,8260,8260,31
20230717,135200,73578990,8260,8260,8260,8260,27
20230717,135100,73355970,8260,8260,8260,8260,31
20230717,135000,73099910,8260,8260,8260,8260,27
20230717,134900,72876890,8260,8260,8260,8260,35
20230717,134800,72587790,8250,8250,8250,8250,28
20230717,134700,72356790,8250,8250,8250,8250,0
20230717,134600,72356790,8250,8250,8250,8250,30
20230717,134500,72109290,8240,8240,8240,8240,28
20230717,134400,71878570,8240,8240,8240,8240,30
20230717,134300,71631370,8240,8240,8240,8240,0
20230717,134200,71631370,8240,8240,8240,8240,60
20230717,134100,71136970,8240,8240,8240,8240,2
20230717,134000,71120490,8230,8230,8230,8230,14
20230717,133900,71005270,8230,8220,8230,8220,30
20230717,133800,70758380,8230,8230,8230,8230,25
20230717,133700,70552630,8230,8230,8230,8230,32
20230717,133600,70289270,8230,8230,8230,8230,28
20230717,133500,70058830,8220,8220,8220,8220,33
20230717,133400,69787570,8220,8220,8220,8220,31
20230717,133300,69532750,8220,8220,8220,8220,0
20230717,133200,69532750,8220,8220,8220,8220,32
20230717,133100,69269710,8220,8220,8220,8220,26
20230717,133000,69055990,8230,8230,8230,8230,0
20230717,132900,69055990,8230,8230,8230,8230,0
20230717,132800,69055990,8230,8230,8230,8230,0
20230717,132700,69055990,8230,8230,8230,8230,0
20230717,132600,69055990,8230,8230,8230,8230,3
20230717,132500,69031300,8230,8230,8230,8230,0
20230717,132400,69031300,8230,8230,8230,8230,0
20230717,132300,69031300,8230,8230,8230,8230,5
20230717,132200,68990150,8230,8230,8230,8230,0
20230717,132100,68990150,8230,8230,8230,8230,0
20230717,132000,68990150,8230,8230,8230,8230,4
20230717,131900,68957230,8200,8200,8200,8200,0
20230717,131800,68957230,8200,8200,8200,8200,1
20230717,131700,68949030,8210,8210,8210,8210,1
20230717,131600,68940820,8200,8200,8200,8200,0
20230717,131500,68940820,8200,8200,8200,8200,0
20230717,131400,68940820,8200,8200,8200,8200,1
20230717,131300,68932620,8200,8200,8200,8200,0
20230717,131200,68932620,8200,8200,8200,8200,0
20230717,131100,68932620,8200,8200,8200,8200,1
20230717,131000,68924420,8210,8210,8210,8210,14
20230717,130900,68809480,8230,8230,8230,8230,0
20230717,130800,68809480,8230,8230,8230,8230,0
20230717,130700,68809480,8230,8230,8230,8230,1
20230717,130600,68801250,8210,8210,8210,8210,11
20230717,130500,68710940,8220,8220,8220,8220,11
20230717,130400,68620520,8220,8220,8220,8220,0
20230717,130300,68620520,8220,8220,8220,8220,0
20230717,130200,68620520,8220,8220,8220,8220,0
20230717,130100,68620520,8220,8220,8220,8220,3
20230717,130000,68595860,8200,8200,8200,8200,0
20230717,125900,68595860,8200,8230,8230,8200,2
20230717,125800,68579430,8200,8200,8200,8200,1
20230717,125700,68571230,8210,8210,8210,8210,11
20230717,125600,68480920,8200,8200,8200,8200,0
20230717,125500,68480920,8200,8200,8200,8200,1
20230717,125400,68472720,8210,8210,8210,8210,0
20230717,125300,68472720,8210,8210,8210,8210,0
20230717,125200,68472720,8210,8210,8210,8210,20
20230717,125100,68308520,8210,8210,8210,8210,10
20230717,125000,68226420,8210,8210,8210,8210,0
20230717,124900,68226420,8210,8210,8210,8210,0
20230717,124800,68226420,8210,8210,8210,8210,5
20230717,124700,68185370,8210,8210,8210,8210,1
20230717,124600,68177160,8220,8220,8220,8220,0
20230717,124500,68177160,8220,8220,8220,8220,10
20230717,124400,68094960,8230,8230,8230,8230,1
20230717,124300,68086730,8200,8200,8200,8200,0
20230717,124200,68086730,8200,8210,8210,8200,2
20230717,124100,68070320,8210,8210,8210,8210,0
20230717,124000,68070320,8210,8210,8210,8210,0
20230717,123900,68070320,8210,8210,8210,8210,0
20230717,123800,68070320,8210,8210,8210,8210,0
20230717,123700,68070320,8210,8210,8210,8210,1
20230717,123600,68062110,8230,8230,8230,8230,61
20230717,123500,67560080,8210,8210,8210,8210,0
20230717,123400,67560080,8210,8210,8210,8210,5
20230717,123300,67519030,8210,8230,8230,8210,8
20230717,123200,67453250,8230,8230,8230,8230,0
20230717,123100,67453250,8230,8230,8230,8230,0
20230717,123000,67453250,8230,8230,8230,8230,0
20230717,122900,67453250,8230,8230,8230,8230,0
20230717,122800,67453250,8230,8230,8230,8230,0
20230717,122700,67453250,8230,8230,8230,8230,1
20230717,122600,67445020,8210,8210,8210,8210,0
20230717,122500,67445020,8210,8230,8230,8210,6
20230717,122400,67395740,8180,8180,8180,8180,0
20230717,122300,67395740,8180,8180,8180,8180,0
20230717,122200,67395740,8180,8230,8230,8180,502
20230717,122100,63289260,8230,8230,8230,8230,0
20230717,122000,63289260,8230,8190,8230,8190,5
20230717,121900,63248150,8180,8180,8180,8180,0
20230717,121800,63248150,8180,8180,8180,8180,0
20230717,121700,63248150,8180,8180,8180,8180,0
20230717,121600,63248150,8180,8180,8180,8180,0
20230717,121500,63248150,8180,8180,8180,8180,0
20230717,121400,63248150,8180,8180,8180,8180,0
20230717,121300,63248150,8180,8180,8180,8180,0
20230717,121200,63248150,8180,8180,8180,8180,0
20230717,121100,63248150,8180,8180,8180,8180,0
20230717,121000,63248150,8180,8180,8180,8180,0
20230717,120900,63248150,8180,8180,8180,8180,0
20230717,120800,63248150,8180,8180,8180,8180,0
20230717,120700,63248150,8180,8190,8190,8180,594
20230717,120600,58384260,8200,8210,8210,8200,1503
20230717,120500,46056920,8220,8220,8220,8220,78
20230717,120400,45415760,8230,8230,8230,8230,0
20230717,120300,45415760,8230,8230,8230,8230,0
20230717,120200,45415760,8230,8230,8230,8230,0
20230717,120100,45415760,8230,8230,8230,8230,0
20230717,120000,45415760,8230,8230,8230,8230,0
20230717,115900,45415760,8230,8230,8230,8230,0
20230717,115800,45415760,8230,8230,8230,8230,0
20230717,115700,45415760,8230,8230,8230,8230,0
20230717,115600,45415760,8230,8230,8230,8230,1
20230717,115500,45407530,8230,8230,8230,8230,0
20230717,115400,45407530,8230,8230,8230,8230,17
20230717,115300,45267620,8230,8230,8230,8230,0
20230717,115200,45267620,8230,8230,8230,8230,0
20230717,115100,45267620,8230,8230,8230,8230,0
20230717,115000,45267620,8230,8230,8230,8230,0
20230717,114900,45267620,8230,8230,8230,8230,0
20230717,114800,45267620,8230,8230,8230,8230,0
20230717,114700,45267620,8230,8230,8230,8230,0
20230717,114600,45267620,8230,8230,8230,8230,0
20230717,114500,45267620,8230,8230,8230,8230,0
20230717,114400,45267620,8230,8230,8230,8230,0
20230717,114300,45267620,8230,8230,8230,8230,12
20230717,114200,45168860,8230,8230,8230,8230,1
20230717,114100,45160630,8230,8230,8230,8230,0
20230717,114000,45160630,8230,8230,8230,8230,10
20230717,113900,45078330,8220,8220,8220,8220,0
20230717,113800,45078330,8220,8220,8220,8220,1
20230717,113700,45070110,8220,8220,8220,8220,0
20230717,113600,45070110,8220,8220,8220,8220,10
20230717,113500,44987910,8220,8220,8220,8220,0
20230717,113400,44987910,8220,8220,8220,8220,0
20230717,113300,44987910,8220,8220,8220,8220,56
20230717,113200,44527590,8210,8210,8210,8210,0
20230717,113100,44527590,8210,8210,8210,8210,0
20230717,113000,44527590,8210,8210,8210,8210,0
20230717,112900,44527590,8210,8210,8210,8210,0
20230717,112800,44527590,8210,8210,8210,8210,0
20230717,112700,44527590,8210,8210,8210,8210,9
20230717,112600,44453700,8220,8220,8220,8220,0
20230717,112500,44453700,8220,8220,8220,8220,0
20230717,112400,44453700,8220,8220,8220,8220,10
20230717,112300,44371500,8220,8220,8220,8220,0
20230717,112200,44371500,8220,8220,8220,8220,3
20230717,112100,44346840,8210,8210,8210,8210,9
20230717,112000,44272950,8210,8210,8210,8210,0
20230717,111900,44272950,8210,8210,8210,8210,9
20230717,111800,44199060,8220,8220,8220,8220,0
20230717,111700,44199060,8220,8220,8220,8220,22
20230717,111600,44018220,8230,8230,8230,8230,0
20230717,111500,44018220,8230,8230,8230,8230,0
20230717,111400,44018220,8230,8230,8240,8230,3
20230717,111300,43993520,8230,8230,8230,8230,5
20230717,111200,43952370,8230,8230,8230,8230,0
20230717,111100,43952370,8230,8230,8230,8230,0
20230717,111000,43952370,8230,8230,8230,8230,1
20230717,110900,43944140,8230,8230,8230,8230,0
20230717,110800,43944140,8230,8230,8230,8230,0
20230717,110700,43944140,8230,8230,8230,8230,0
20230717,110600,43944140,8230,8230,8230,8230,3
20230717,110500,43919450,8240,8240,8240,8240,0
20230717,110400,43919450,8240,8240,8240,8240,2
20230717,110300,43902970,8240,8240,8240,8240,0
20230717,110200,43902970,8240,8240,8240,8240,0
20230717,110100,43902970,8240,8240,8240,8240,0
20230717,110000,43902970,8240,8240,8240,8240,1
20230717,105900,43894730,8240,8240,8240,8240,0
20230717,105800,43894730,8240,8240,8240,8240,25
20230717,105700,43688730,8240,8240,8240,8240,85
20230717,105600,42988330,8200,8200,8200,8200,0
20230717,105500,42988330,8200,8200,8200,8200,0
20230717,105400,42988330,8200,8200,8200,8200,0
20230717,105300,42988330,8200,8200,8200,8200,0
20230717,105200,42988330,8200,8210,8210,8200,512
20230717,105100,38789720,8210,8210,8210,8210,0
20230717,105000,38789720,8210,8220,8220,8210,187
20230717,104900,37254150,8220,8230,8230,8220,2
20230717,104800,37237700,8240,8240,8240,8240,1
20230717,104700,37229460,8240,8240,8240,8240,0
20230717,104600,37229460,8240,8240,8280,8240,620
20230717,104500,32109180,8240,8240,8240,8240,31
20230717,104400,31853740,8240,8240,8240,8240,0
20230717,104300,31853740,8240,8240,8240,8240,0
20230717,104200,31853740,8240,8240,8240,8240,0
20230717,104100,31853740,8240,8240,8240,8240,1
20230717,104000,31845500,8240,8240,8240,8240,1
20230717,103900,31837260,8240,8240,8240,8240,256
20230717,103800,29727820,8240,8240,8240,8240,0
20230717,103700,29727820,8240,8240,8240,8240,0
20230717,103600,29727820,8240,8240,8240,8240,14
20230717,103500,29612460,8210,8210,8210,8210,0
20230717,103400,29612460,8210,8210,8210,8210,0
20230717,103300,29612460,8210,8210,8210,8210,0
20230717,103200,29612460,8210,8230,8230,8210,1200
20230717,103100,19759870,8230,8230,8230,8230,0
20230717,103000,19759870,8230,8230,8230,8230,0
20230717,102900,19759870,8230,8230,8230,8230,0
20230717,102800,19759870,8230,8230,8230,8230,8
20230717,102700,19694030,8230,8230,8230,8230,0
20230717,102600,19694030,8230,8230,8230,8230,0
20230717,102500,19694030,8230,8230,8230,8230,0
20230717,102400,19694030,8230,8230,8230,8230,0
20230717,102300,19694030,8230,8230,8230,8230,0
20230717,102200,19694030,8230,8230,8230,8230,2
20230717,102100,19677570,8230,8230,8230,8230,0
20230717,102000,19677570,8230,8230,8230,8230,0
20230717,101900,19677570,8230,8230,8230,8230,0
20230717,101800,19677570,8230,8230,8230,8230,0
20230717,101700,19677570,8230,8230,8230,8230,2
20230717,101600,19661110,8230,8230,8230,8230,0
20230717,101500,19661110,8230,8230,8230,8230,14
20230717,101400,19545890,8240,8240,8240,8240,0
20230717,101300,19545890,8240,8240,8240,8240,0
20230717,101200,19545890,8240,8240,8240,8240,0
20230717,101100,19545890,8240,8240,8240,8240,5
20230717,101000,19504690,8240,8240,8240,8240,1
20230717,100900,19496450,8220,8220,8220,8220,0
20230717,100800,19496450,8220,8220,8220,8220,0
20230717,100700,19496450,8220,8220,8220,8220,0
20230717,100600,19496450,8220,8230,8230,8220,7
20230717,100500,19438880,8220,8220,8220,8220,297
20230717,100400,16997540,8220,8220,8220,8220,0
20230717,100300,16997540,8220,8220,8220,8220,0
20230717,100200,16997540,8220,8220,8220,8220,55
20230717,100100,16545440,8220,8220,8220,8220,2
20230717,100000,16529000,8220,8220,8220,8220,1
20230717,095900,16520780,8220,8220,8220,8220,50
20230717,095800,16109780,8220,8220,8220,8220,0
20230717,095700,16109780,8220,8220,8220,8220,1
20230717,095600,16101560,8220,8220,8220,8220,3
20230717,095500,16076900,8220,8220,8220,8220,4
20230717,095400,16044020,8210,8210,8210,8210,10
20230717,095300,15961920,8220,8220,8220,8220,3
20230717,095200,15937260,8220,8220,8220,8220,1
20230717,095100,15929040,8210,8210,8210,8210,0
20230717,095000,15929040,8210,8210,8210,8210,0
20230717,094900,15929040,8210,8210,8210,8210,70
20230717,094800,15354340,8220,8220,8220,8220,4
20230717,094700,15321460,8220,8220,8220,8220,0
20230717,094600,15321460,8220,8230,8230,8220,263
20230717,094500,13158000,8240,8240,8240,8240,9
20230717,094400,13083840,8220,8220,8220,8220,3
20230717,094300,13059180,8220,8220,8220,8220,2
20230717,094200,13042740,8220,8220,8220,8220,33
20230717,094100,12771480,8230,8230,8230,8230,2
20230717,094000,12755020,8230,8230,8230,8230,10
20230717,093900,12672720,8230,8220,8230,8220,188
20230717,093800,11127330,8230,8230,8230,8230,0
20230717,093700,11127330,8230,8230,8230,8230,10
20230717,093600,11045030,8230,8230,8230,8230,28
20230717,093500,10814590,8230,8230,8230,8230,11
20230717,093400,10724060,8230,8230,8230,8230,11
20230717,093300,10633530,8230,8230,8230,8230,0
20230717,093200,10633530,8230,8230,8230,8230,5
20230717,093100,10592380,8230,8230,8230,8230,0
20230717,093000,10592380,8230,8240,8240,8230,564
20230717,092900,5946320,8250,8250,8250,8250,0
20230717,092800,5946320,8250,8250,8250,8250,7
20230717,092700,5888570,8250,8250,8250,8250,15
20230717,092600,5764820,8250,8250,8250,8250,5
20230717,092500,5723570,8250,8250,8250,8250,2
20230717,092400,5707070,8250,8250,8250,8250,2
20230717,092300,5690570,8250,8250,8250,8250,12
20230717,092200,5591570,8250,8250,8250,8250,8
20230717,092100,5525570,8240,8240,8240,8240,0
20230717,092000,5525570,8240,8240,8240,8240,145
20230717,091900,4330770,8250,8250,8250,8250,23
20230717,091800,4141020,8250,8250,8250,8250,0
20230717,091700,4141020,8250,8250,8250,8250,2
20230717,091600,4124520,8250,8250,8250,8250,0
20230717,091500,4124520,8250,8250,8250,8250,0
20230717,091400,4124520,8250,8250,8250,8250,0
20230717,091300,4124520,8250,8250,8250,8250,5
20230717,091200,4083270,8250,8250,8250,8250,0
20230717,091100,4083270,8250,8250,8250,8250,0
20230717,091000,4083270,8250,8250,8250,8250,1
20230717,090900,4075020,8250,8320,8320,8250,256
20230717,090800,1961100,8320,8320,8320,8320,4
20230717,090700,1927820,8320,8320,8320,8320,2
20230717,090600,1911180,8280,8280,8280,8280,3
20230717,090500,1886340,8280,8280,8280,8280,0
20230717,090400,1886340,8280,8280,8280,8280,0
20230717,090300,1886340,8280,8280,8280,8280,2
20230717,090200,1869780,8280,8320,8320,8280,127
20230717,090100,816340,8330,8330,8330,8330,19
20230717,090000,658070,8330,8330,8330,8330,79