KissMeData/021820/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,185800,38237090,7410,7410,7410,7410,596
20230809,185700,38237090,7410,7410,7410,7410,0
20230809,185600,38237090,7410,7410,7410,7410,0
20230809,185500,38237090,7410,7410,7410,7410,0
20230809,185400,38237090,7410,7410,7410,7410,0
20230809,185300,38237090,7410,7410,7410,7410,0
20230809,185200,38237090,7410,7410,7410,7410,0
20230809,185100,38237090,7410,7410,7410,7410,0
20230809,185000,38237090,7410,7410,7410,7410,0
20230809,184900,38237090,7410,7410,7410,7410,0
20230809,184800,38237090,7410,7410,7410,7410,0
20230809,184700,38237090,7410,7410,7410,7410,0
20230809,184600,38237090,7410,7410,7410,7410,0
20230809,184500,38237090,7410,7410,7410,7410,0
20230809,184400,38237090,7410,7410,7410,7410,0
20230809,184300,38237090,7410,7410,7410,7410,0
20230809,184200,38237090,7410,7410,7410,7410,0
20230809,184100,38237090,7410,7410,7410,7410,0
20230809,184000,38237090,7410,7410,7410,7410,0
20230809,183900,38237090,7410,7410,7410,7410,0
20230809,183800,38237090,7410,7410,7410,7410,0
20230809,183700,38237090,7410,7410,7410,7410,0
20230809,183600,38237090,7410,7410,7410,7410,0
20230809,183500,38237090,7410,7410,7410,7410,0
20230809,183400,38237090,7410,7410,7410,7410,0
20230809,183300,38237090,7410,7410,7410,7410,0
20230809,183200,38237090,7410,7410,7410,7410,0
20230809,183100,38237090,7410,7410,7410,7410,0
20230809,183000,38237090,7410,7410,7410,7410,0
20230809,182900,38237090,7410,7410,7410,7410,0
20230809,182800,38237090,7410,7410,7410,7410,596
20230809,182700,38237090,7410,7410,7410,7410,0
20230809,182600,38237090,7410,7410,7410,7410,0
20230809,182500,38237090,7410,7410,7410,7410,0
20230809,182400,38237090,7410,7410,7410,7410,0
20230809,182300,38237090,7410,7410,7410,7410,0
20230809,182200,38237090,7410,7410,7410,7410,0
20230809,182100,38237090,7410,7410,7410,7410,0
20230809,182000,38237090,7410,7410,7410,7410,0
20230809,181900,38237090,7410,7410,7410,7410,0
20230809,181800,38237090,7410,7410,7410,7410,0
20230809,181700,38237090,7410,7410,7410,7410,0
20230809,181600,38237090,7410,7410,7410,7410,0
20230809,181500,38237090,7410,7410,7410,7410,0
20230809,181400,38237090,7410,7410,7410,7410,0
20230809,181300,38237090,7410,7410,7410,7410,0
20230809,181200,38237090,7410,7410,7410,7410,0
20230809,181100,38237090,7410,7410,7410,7410,0
20230809,181000,38237090,7410,7410,7410,7410,0
20230809,180900,38237090,7410,7410,7410,7410,0
20230809,180800,38237090,7410,7410,7410,7410,0
20230809,180700,38237090,7410,7410,7410,7410,0
20230809,180600,38237090,7410,7410,7410,7410,0
20230809,180500,38237090,7410,7410,7410,7410,0
20230809,180400,38237090,7410,7410,7410,7410,0
20230809,180300,38237090,7410,7410,7410,7410,0
20230809,180200,38237090,7410,7410,7410,7410,0
20230809,180100,38237090,7410,7410,7410,7410,0
20230809,180000,38237090,7410,7410,7410,7410,0
20230809,175900,38237090,7410,7410,7410,7410,0
20230809,175800,38237090,7410,7410,7410,7410,596
20230809,175700,38237090,7410,7410,7410,7410,0
20230809,175600,38237090,7410,7410,7410,7410,0
20230809,175500,38237090,7410,7410,7410,7410,0
20230809,175400,38237090,7410,7410,7410,7410,0
20230809,175300,38237090,7410,7410,7410,7410,0
20230809,175200,38237090,7410,7410,7410,7410,0
20230809,175100,38237090,7410,7410,7410,7410,0
20230809,175000,38237090,7410,7410,7410,7410,0
20230809,174900,38237090,7410,7410,7410,7410,0
20230809,174800,38237090,7410,7410,7410,7410,0
20230809,174700,38237090,7410,7410,7410,7410,0
20230809,174600,38237090,7410,7410,7410,7410,0
20230809,174500,38237090,7410,7410,7410,7410,0
20230809,174400,38237090,7410,7410,7410,7410,0
20230809,174300,38237090,7410,7410,7410,7410,0
20230809,174200,38237090,7410,7410,7410,7410,0
20230809,174100,38237090,7410,7410,7410,7410,0
20230809,174000,38237090,7410,7410,7410,7410,0
20230809,173900,38237090,7410,7410,7410,7410,0
20230809,173800,38237090,7410,7410,7410,7410,0
20230809,173700,38237090,7410,7410,7410,7410,0
20230809,173600,38237090,7410,7410,7410,7410,0
20230809,173500,38237090,7410,7410,7410,7410,0
20230809,173400,38237090,7410,7410,7410,7410,0
20230809,173300,38237090,7410,7410,7410,7410,0
20230809,173200,38237090,7410,7410,7410,7410,0
20230809,173100,38237090,7410,7410,7410,7410,0
20230809,173000,38237090,7410,7410,7410,7410,0
20230809,172900,38237090,7410,7410,7410,7410,0
20230809,172800,38237090,7410,7410,7410,7410,596
20230809,172700,38237090,7410,7410,7410,7410,0
20230809,172600,38237090,7410,7410,7410,7410,0
20230809,172500,38237090,7410,7410,7410,7410,0
20230809,172400,38237090,7410,7410,7410,7410,0
20230809,172300,38237090,7410,7410,7410,7410,0
20230809,172200,38237090,7410,7410,7410,7410,0
20230809,172100,38237090,7410,7410,7410,7410,0
20230809,172000,38237090,7410,7410,7410,7410,0
20230809,171900,38237090,7410,7410,7410,7410,0
20230809,171800,38237090,7410,7410,7410,7410,0
20230809,171700,38237090,7410,7410,7410,7410,0
20230809,171600,38237090,7410,7410,7410,7410,0
20230809,171500,38237090,7410,7410,7410,7410,0
20230809,171400,38237090,7410,7410,7410,7410,0
20230809,171300,38237090,7410,7410,7410,7410,0
20230809,171200,38237090,7410,7410,7410,7410,0
20230809,171100,38237090,7410,7410,7410,7410,0
20230809,171000,38237090,7410,7410,7410,7410,0
20230809,170900,38237090,7410,7410,7410,7410,0
20230809,170800,38237090,7410,7410,7410,7410,0
20230809,170700,38237090,7410,7410,7410,7410,0
20230809,170600,38237090,7410,7410,7410,7410,0
20230809,170500,38237090,7410,7410,7410,7410,0
20230809,170400,38237090,7410,7410,7410,7410,0
20230809,170300,38237090,7410,7410,7410,7410,0
20230809,170200,38237090,7410,7410,7410,7410,0
20230809,170100,38237090,7410,7410,7410,7410,0
20230809,170000,38237090,7410,7410,7410,7410,0
20230809,165900,38237090,7410,7410,7410,7410,0
20230809,165800,38237090,7410,7410,7410,7410,596
20230809,165700,38237090,7410,7410,7410,7410,0
20230809,165600,38237090,7410,7410,7410,7410,0
20230809,165500,38237090,7410,7410,7410,7410,0
20230809,165400,38237090,7410,7410,7410,7410,0
20230809,165300,38237090,7410,7410,7410,7410,0
20230809,165200,38237090,7410,7410,7410,7410,0
20230809,165100,38237090,7410,7410,7410,7410,0
20230809,165000,38237090,7410,7410,7410,7410,0
20230809,164900,38237090,7410,7410,7410,7410,0
20230809,164800,38237090,7410,7410,7410,7410,0
20230809,164700,38237090,7410,7410,7410,7410,0
20230809,164600,38237090,7410,7410,7410,7410,0
20230809,164500,38237090,7410,7410,7410,7410,0
20230809,164400,38237090,7410,7410,7410,7410,0
20230809,164300,38237090,7410,7410,7410,7410,0
20230809,164200,38237090,7410,7410,7410,7410,0
20230809,164100,38237090,7410,7410,7410,7410,0
20230809,164000,38237090,7410,7410,7410,7410,0
20230809,163900,38237090,7410,7410,7410,7410,0
20230809,163800,38237090,7410,7410,7410,7410,0
20230809,163700,38237090,7410,7410,7410,7410,0
20230809,163600,38237090,7410,7410,7410,7410,0
20230809,163500,38237090,7410,7410,7410,7410,0
20230809,163400,38237090,7410,7410,7410,7410,0
20230809,163300,38237090,7410,7410,7410,7410,0
20230809,163200,38237090,7410,7410,7410,7410,0
20230809,163100,38237090,7410,7410,7410,7410,0
20230809,163000,38237090,7410,7410,7410,7410,0
20230809,162900,38237090,7410,7410,7410,7410,0
20230809,162800,38237090,7410,7410,7410,7410,596
20230809,162700,38237090,7410,7410,7410,7410,0
20230809,162600,38237090,7410,7410,7410,7410,0
20230809,162500,38237090,7410,7410,7410,7410,0
20230809,162400,38237090,7410,7410,7410,7410,0
20230809,162300,38237090,7410,7410,7410,7410,0
20230809,162200,38237090,7410,7410,7410,7410,0
20230809,162100,38237090,7410,7410,7410,7410,0
20230809,162000,38237090,7410,7410,7410,7410,0
20230809,161900,38237090,7410,7410,7410,7410,0
20230809,161800,38237090,7410,7410,7410,7410,0
20230809,161700,38237090,7410,7410,7410,7410,0
20230809,161600,38237090,7410,7410,7410,7410,0
20230809,161500,38237090,7410,7410,7410,7410,0
20230809,161400,38237090,7410,7410,7410,7410,0
20230809,161300,38237090,7410,7410,7410,7410,0
20230809,161200,38237090,7410,7410,7410,7410,0
20230809,161100,38237090,7410,7410,7410,7410,0
20230809,161000,38237090,7410,7410,7410,7410,0
20230809,160900,38237090,7410,7410,7410,7410,0
20230809,160800,38237090,7410,7410,7410,7410,0
20230809,160700,38237090,7410,7410,7410,7410,0
20230809,160600,38237090,7410,7410,7410,7410,0
20230809,160500,38237090,7410,7410,7410,7410,0
20230809,160400,38237090,7410,7410,7410,7410,0
20230809,160300,38237090,7410,7410,7410,7410,0
20230809,160200,38237090,7410,7410,7410,7410,0
20230809,160100,38237090,7410,7410,7410,7410,0
20230809,160000,38237090,7410,7410,7410,7410,0
20230809,155900,38237090,7410,7410,7410,7410,0
20230809,155800,38237090,7410,7410,7410,7410,596
20230809,155700,38237090,7410,7410,7410,7410,0
20230809,155600,38237090,7410,7410,7410,7410,0
20230809,155500,38237090,7410,7410,7410,7410,0
20230809,155400,38237090,7410,7410,7410,7410,0
20230809,155300,38237090,7410,7410,7410,7410,0
20230809,155200,38237090,7410,7410,7410,7410,0
20230809,155100,38237090,7410,7410,7410,7410,0
20230809,155000,38237090,7410,7410,7410,7410,0
20230809,154900,38237090,7410,7410,7410,7410,0
20230809,154800,38237090,7410,7410,7410,7410,0
20230809,154700,38237090,7410,7410,7410,7410,0
20230809,154600,38237090,7410,7410,7410,7410,0
20230809,154500,38237090,7410,7410,7410,7410,0
20230809,154400,38237090,7410,7410,7410,7410,0
20230809,154300,38237090,7410,7410,7410,7410,0
20230809,154200,38237090,7410,7410,7410,7410,0
20230809,154100,38237090,7410,7410,7410,7410,0
20230809,154000,38237090,7410,7410,7410,7410,0
20230809,153900,38237090,7410,7410,7410,7410,0
20230809,153800,38237090,7410,7410,7410,7410,0
20230809,153700,38237090,7410,7410,7410,7410,0
20230809,153600,38237090,7410,7410,7410,7410,0
20230809,153500,38237090,7410,7410,7410,7410,0
20230809,153400,38237090,7410,7410,7410,7410,0
20230809,153300,38237090,7410,7410,7410,7410,0
20230809,153200,38237090,7410,7410,7410,7410,0
20230809,153100,38237090,7410,7410,7410,7410,0
20230809,153000,38237090,7410,7410,7410,7410,596
20230809,152900,33820730,7440,7440,7440,7440,0
20230809,152800,33820730,7440,7440,7440,7440,0
20230809,152700,33820730,7440,7440,7440,7440,0
20230809,152600,33820730,7440,7440,7440,7440,0
20230809,152500,33820730,7440,7440,7440,7440,0
20230809,152400,33820730,7440,7440,7440,7440,0
20230809,152300,33820730,7440,7440,7440,7440,0
20230809,152200,33820730,7440,7440,7440,7440,0
20230809,152100,33820730,7440,7440,7440,7440,0
20230809,152000,33820730,7440,7440,7440,7440,0
20230809,151900,33820730,7440,7420,7440,7420,20
20230809,151800,33672270,7410,7410,7410,7410,51
20230809,151700,33294360,7420,7420,7420,7420,0
20230809,151600,33294360,7420,7420,7420,7420,1
20230809,151500,33286940,7410,7410,7410,7410,0
20230809,151400,33286940,7410,7410,7410,7410,0
20230809,151300,33286940,7410,7420,7420,7410,442
20230809,151200,30011510,7420,7420,7420,7420,0
20230809,151100,30011510,7420,7420,7420,7420,1
20230809,151000,30004090,7430,7430,7430,7430,0
20230809,150900,30004090,7430,7430,7430,7430,0
20230809,150800,30004090,7430,7430,7430,7430,0
20230809,150700,30004090,7430,7430,7430,7430,0
20230809,150600,30004090,7430,7430,7430,7430,0
20230809,150500,30004090,7430,7430,7430,7430,0
20230809,150400,30004090,7430,7430,7430,7430,0
20230809,150300,30004090,7430,7430,7430,7430,0
20230809,150200,30004090,7430,7430,7430,7430,5
20230809,150100,29966940,7420,7420,7420,7420,0
20230809,150000,29966940,7420,7420,7420,7420,31
20230809,145900,29736920,7430,7430,7430,7430,0
20230809,145800,29736920,7430,7430,7430,7430,0
20230809,145700,29736920,7430,7430,7430,7430,0
20230809,145600,29736920,7430,7430,7430,7430,0
20230809,145500,29736920,7430,7430,7430,7430,0
20230809,145400,29736920,7430,7430,7430,7430,0
20230809,145300,29736920,7430,7430,7430,7430,0
20230809,145200,29736920,7430,7430,7430,7430,1
20230809,145100,29729490,7430,7430,7430,7430,0
20230809,145000,29729490,7430,7430,7430,7430,0
20230809,144900,29729490,7430,7430,7430,7430,1
20230809,144800,29722060,7430,7430,7430,7430,0
20230809,144700,29722060,7430,7430,7430,7430,10
20230809,144600,29647760,7420,7420,7420,7420,0
20230809,144500,29647760,7420,7420,7420,7420,2
20230809,144400,29632920,7410,7410,7410,7410,0
20230809,144300,29632920,7410,7410,7410,7410,0
20230809,144200,29632920,7410,7410,7410,7410,0
20230809,144100,29632920,7410,7440,7440,7410,1865
20230809,144000,15800520,7470,7470,7470,7470,0
20230809,143900,15800520,7470,7470,7470,7470,0
20230809,143800,15800520,7470,7470,7470,7470,0
20230809,143700,15800520,7470,7470,7470,7470,0
20230809,143600,15800520,7470,7460,7470,7460,32
20230809,143500,15561790,7460,7460,7460,7460,0
20230809,143400,15561790,7460,7460,7460,7460,0
20230809,143300,15561790,7460,7460,7460,7460,4
20230809,143200,15531950,7460,7460,7460,7460,1
20230809,143100,15524490,7470,7460,7470,7460,40
20230809,143000,15226080,7450,7450,7450,7450,0
20230809,142900,15226080,7450,7450,7450,7450,0
20230809,142800,15226080,7450,7450,7450,7450,0
20230809,142700,15226080,7450,7450,7450,7450,10
20230809,142600,15151580,7450,7450,7450,7450,0
20230809,142500,15151580,7450,7450,7450,7450,0
20230809,142400,15151580,7450,7450,7450,7450,0
20230809,142300,15151580,7450,7450,7450,7450,0
20230809,142200,15151580,7450,7450,7450,7450,0
20230809,142100,15151580,7450,7450,7450,7450,0
20230809,142000,15151580,7450,7450,7450,7450,0
20230809,141900,15151580,7450,7450,7450,7450,0
20230809,141800,15151580,7450,7440,7450,7440,67
20230809,141700,14653090,7440,7440,7440,7440,0
20230809,141600,14653090,7440,7440,7440,7440,0
20230809,141500,14653090,7440,7440,7440,7440,2
20230809,141400,14638210,7430,7430,7430,7430,3
20230809,141300,14615920,7420,7420,7420,7420,0
20230809,141200,14615920,7420,7430,7430,7420,36
20230809,141100,14348710,7440,7440,7440,7440,2
20230809,141000,14333830,7440,7440,7440,7440,1
20230809,140900,14326390,7440,7440,7440,7440,0
20230809,140800,14326390,7440,7440,7440,7440,0
20230809,140700,14326390,7440,7440,7440,7440,0
20230809,140600,14326390,7440,7440,7440,7440,0
20230809,140500,14326390,7440,7440,7440,7440,0
20230809,140400,14326390,7440,7440,7440,7440,0
20230809,140300,14326390,7440,7440,7440,7440,0
20230809,140200,14326390,7440,7440,7440,7440,1
20230809,140100,14318950,7440,7440,7440,7440,1
20230809,140000,14311510,7430,7430,7430,7430,0
20230809,135900,14311510,7430,7430,7430,7430,0
20230809,135800,14311510,7430,7430,7430,7430,0
20230809,135700,14311510,7430,7430,7430,7430,0
20230809,135600,14311510,7430,7430,7430,7430,0
20230809,135500,14311510,7430,7430,7430,7430,0
20230809,135400,14311510,7430,7430,7430,7430,0
20230809,135300,14311510,7430,7430,7430,7430,0
20230809,135200,14311510,7430,7430,7430,7430,0
20230809,135100,14311510,7430,7430,7430,7430,10
20230809,135000,14237210,7440,7440,7440,7440,0
20230809,134900,14237210,7440,7440,7440,7440,0
20230809,134800,14237210,7440,7440,7440,7440,0
20230809,134700,14237210,7440,7440,7440,7440,0
20230809,134600,14237210,7440,7440,7440,7440,1
20230809,134500,14229770,7430,7430,7430,7430,1
20230809,134400,14222340,7430,7430,7430,7430,0
20230809,134300,14222340,7430,7430,7430,7430,0
20230809,134200,14222340,7430,7430,7430,7430,0
20230809,134100,14222340,7430,7430,7430,7430,1
20230809,134000,14214910,7430,7430,7430,7430,0
20230809,133900,14214910,7430,7430,7430,7430,0
20230809,133800,14214910,7430,7430,7430,7430,0
20230809,133700,14214910,7430,7430,7430,7430,100
20230809,133600,13471910,7420,7430,7430,7420,66
20230809,133500,12981550,7430,7430,7430,7430,0
20230809,133400,12981550,7430,7430,7430,7430,0
20230809,133300,12981550,7430,7430,7430,7430,0
20230809,133200,12981550,7430,7430,7430,7430,0
20230809,133100,12981550,7430,7430,7430,7430,0
20230809,133000,12981550,7430,7430,7430,7430,0
20230809,132900,12981550,7430,7430,7430,7430,0
20230809,132800,12981550,7430,7430,7430,7430,0
20230809,132700,12981550,7430,7430,7430,7430,0
20230809,132600,12981550,7430,7430,7430,7430,0
20230809,132500,12981550,7430,7430,7430,7430,0
20230809,132400,12981550,7430,7430,7430,7430,0
20230809,132300,12981550,7430,7430,7430,7430,0
20230809,132200,12981550,7430,7430,7430,7430,0
20230809,132100,12981550,7430,7430,7430,7430,23
20230809,132000,12810660,7430,7430,7430,7430,0
20230809,131900,12810660,7430,7430,7430,7430,0
20230809,131800,12810660,7430,7430,7430,7430,0
20230809,131700,12810660,7430,7430,7430,7430,0
20230809,131600,12810660,7430,7430,7430,7430,1
20230809,131500,12803230,7430,7430,7430,7430,0
20230809,131400,12803230,7430,7430,7430,7430,1
20230809,131300,12795800,7410,7410,7410,7410,0
20230809,131200,12795800,7410,7410,7410,7410,0
20230809,131100,12795800,7410,7410,7410,7410,0
20230809,131000,12795800,7410,7410,7410,7410,0
20230809,130900,12795800,7410,7410,7410,7410,0
20230809,130800,12795800,7410,7410,7410,7410,0
20230809,130700,12795800,7410,7410,7410,7410,0
20230809,130600,12795800,7410,7410,7410,7410,0
20230809,130500,12795800,7410,7410,7410,7410,0
20230809,130400,12795800,7410,7410,7410,7410,0
20230809,130300,12795800,7410,7420,7420,7410,209
20230809,130200,11247050,7430,7430,7430,7430,0
20230809,130100,11247050,7430,7430,7430,7430,0
20230809,130000,11247050,7430,7430,7430,7430,0
20230809,125900,11247050,7430,7430,7430,7430,0
20230809,125800,11247050,7430,7430,7430,7430,0
20230809,125700,11247050,7430,7430,7430,7430,0
20230809,125600,11247050,7430,7430,7430,7430,0
20230809,125500,11247050,7430,7430,7430,7430,0
20230809,125400,11247050,7430,7430,7430,7430,0
20230809,125300,11247050,7430,7430,7430,7430,0
20230809,125200,11247050,7430,7430,7430,7430,0
20230809,125100,11247050,7430,7430,7430,7430,0
20230809,125000,11247050,7430,7430,7430,7430,0
20230809,124900,11247050,7430,7430,7430,7430,0
20230809,124800,11247050,7430,7430,7430,7430,0
20230809,124700,11247050,7430,7430,7430,7430,0
20230809,124600,11247050,7430,7430,7430,7430,0
20230809,124500,11247050,7430,7430,7430,7430,0
20230809,124400,11247050,7430,7430,7430,7430,0
20230809,124300,11247050,7430,7430,7430,7430,0
20230809,124200,11247050,7430,7430,7430,7430,5
20230809,124100,11209900,7430,7430,7430,7430,29
20230809,124000,10994430,7430,7430,7430,7430,21
20230809,123900,10838400,7430,7430,7430,7430,0
20230809,123800,10838400,7430,7430,7430,7430,0
20230809,123700,10838400,7430,7430,7430,7430,0
20230809,123600,10838400,7430,7430,7430,7430,1
20230809,123500,10830970,7420,7420,7420,7420,0
20230809,123400,10830970,7420,7420,7420,7420,0
20230809,123300,10830970,7420,7420,7420,7420,0
20230809,123200,10830970,7420,7420,7420,7420,0
20230809,123100,10830970,7420,7420,7420,7420,1
20230809,123000,10823550,7420,7420,7420,7420,0
20230809,122900,10823550,7420,7420,7420,7420,0
20230809,122800,10823550,7420,7420,7420,7420,0
20230809,122700,10823550,7420,7420,7420,7420,0
20230809,122600,10823550,7420,7420,7420,7420,0
20230809,122500,10823550,7420,7420,7420,7420,0
20230809,122400,10823550,7420,7420,7420,7420,1
20230809,122300,10816130,7430,7430,7430,7430,0
20230809,122200,10816130,7430,7430,7430,7410,157
20230809,122100,9649910,7420,7420,7420,7420,0
20230809,122000,9649910,7420,7420,7420,7420,0
20230809,121900,9649910,7420,7420,7420,7420,2
20230809,121800,9635070,7420,7420,7420,7420,0
20230809,121700,9635070,7420,7420,7420,7420,0
20230809,121600,9635070,7420,7420,7420,7420,0
20230809,121500,9635070,7420,7420,7420,7420,0
20230809,121400,9635070,7420,7420,7420,7420,0
20230809,121300,9635070,7420,7420,7420,7420,27
20230809,121200,9434730,7420,7420,7420,7420,0
20230809,121100,9434730,7420,7420,7420,7420,0
20230809,121000,9434730,7420,7420,7420,7420,0
20230809,120900,9434730,7420,7420,7420,7420,0
20230809,120800,9434730,7420,7420,7420,7420,0
20230809,120700,9434730,7420,7420,7420,7420,0
20230809,120600,9434730,7420,7420,7420,7420,0
20230809,120500,9434730,7420,7420,7420,7420,0
20230809,120400,9434730,7420,7420,7420,7420,0
20230809,120300,9434730,7420,7420,7420,7420,0
20230809,120200,9434730,7420,7420,7420,7420,0
20230809,120100,9434730,7420,7420,7420,7420,0
20230809,120000,9434730,7420,7420,7420,7420,0
20230809,115900,9434730,7420,7420,7420,7420,0
20230809,115800,9434730,7420,7420,7420,7420,0
20230809,115700,9434730,7420,7420,7420,7420,0
20230809,115600,9434730,7420,7420,7420,7420,0
20230809,115500,9434730,7420,7420,7420,7420,0
20230809,115400,9434730,7420,7420,7420,7420,0
20230809,115300,9434730,7420,7420,7420,7420,0
20230809,115200,9434730,7420,7420,7420,7420,0
20230809,115100,9434730,7420,7420,7420,7420,0
20230809,115000,9434730,7420,7420,7420,7420,0
20230809,114900,9434730,7420,7420,7420,7420,0
20230809,114800,9434730,7420,7420,7420,7420,0
20230809,114700,9434730,7420,7420,7420,7420,0
20230809,114600,9434730,7420,7420,7420,7420,0
20230809,114500,9434730,7420,7420,7420,7420,0
20230809,114400,9434730,7420,7420,7420,7420,0
20230809,114300,9434730,7420,7420,7420,7420,0
20230809,114200,9434730,7420,7420,7420,7420,0
20230809,114100,9434730,7420,7420,7420,7420,0
20230809,114000,9434730,7420,7420,7420,7420,0
20230809,113900,9434730,7420,7420,7420,7420,0
20230809,113800,9434730,7420,7420,7420,7420,0
20230809,113700,9434730,7420,7420,7420,7420,0
20230809,113600,9434730,7420,7420,7420,7420,0
20230809,113500,9434730,7420,7420,7420,7420,0
20230809,113400,9434730,7420,7420,7420,7420,7
20230809,113300,9382790,7420,7420,7420,7420,0
20230809,113200,9382790,7420,7420,7420,7420,1
20230809,113100,9375370,7420,7420,7420,7420,0
20230809,113000,9375370,7420,7420,7420,7420,0
20230809,112900,9375370,7420,7420,7420,7420,0
20230809,112800,9375370,7420,7420,7420,7420,0
20230809,112700,9375370,7420,7420,7420,7420,0
20230809,112600,9375370,7420,7420,7420,7420,0
20230809,112500,9375370,7420,7420,7420,7420,0
20230809,112400,9375370,7420,7420,7420,7420,0
20230809,112300,9375370,7420,7420,7420,7420,0
20230809,112200,9375370,7420,7420,7420,7420,0
20230809,112100,9375370,7420,7420,7420,7420,0
20230809,112000,9375370,7420,7420,7420,7420,0
20230809,111900,9375370,7420,7420,7420,7420,0
20230809,111800,9375370,7420,7420,7420,7420,0
20230809,111700,9375370,7420,7420,7420,7420,0
20230809,111600,9375370,7420,7420,7420,7420,0
20230809,111500,9375370,7420,7420,7420,7420,0
20230809,111400,9375370,7420,7420,7420,7420,25
20230809,111300,9189870,7420,7420,7420,7420,0
20230809,111200,9189870,7420,7420,7420,7420,0
20230809,111100,9189870,7420,7420,7420,7420,0
20230809,111000,9189870,7420,7420,7420,7420,0
20230809,110900,9189870,7420,7420,7420,7420,0
20230809,110800,9189870,7420,7420,7420,7420,0
20230809,110700,9189870,7420,7420,7420,7420,0
20230809,110600,9189870,7420,7420,7420,7420,0
20230809,110500,9189870,7420,7420,7420,7420,1
20230809,110400,9182450,7400,7400,7400,7400,0
20230809,110300,9182450,7400,7410,7410,7400,33
20230809,110200,8938240,7420,7420,7420,7420,0
20230809,110100,8938240,7420,7420,7420,7420,0
20230809,110000,8938240,7420,7420,7420,7420,0
20230809,105900,8938240,7420,7420,7420,7420,16
20230809,105800,8819520,7430,7430,7430,7430,0
20230809,105700,8819520,7430,7440,7450,7420,153
20230809,105600,7682520,7450,7440,7450,7440,46
20230809,105500,7339880,7430,7430,7430,7430,4
20230809,105400,7310160,7440,7440,7440,7440,13
20230809,105300,7213440,7430,7440,7440,7430,125
20230809,105200,6283690,7450,7450,7450,7450,0
20230809,105100,6283690,7450,7450,7450,7450,30
20230809,105000,6060190,7440,7440,7440,7440,1
20230809,104900,6052750,7440,7440,7440,7440,1
20230809,104800,6045310,7440,7440,7440,7440,0
20230809,104700,6045310,7440,7440,7440,7440,0
20230809,104600,6045310,7440,7440,7440,7440,0
20230809,104500,6045310,7440,7440,7440,7440,5
20230809,104400,6008110,7450,7450,7450,7450,0
20230809,104300,6008110,7450,7450,7450,7450,0
20230809,104200,6008110,7450,7450,7450,7450,0
20230809,104100,6008110,7450,7440,7460,7440,140
20230809,104000,4965070,7450,7450,7450,7450,10
20230809,103900,4890570,7430,7430,7430,7430,0
20230809,103800,4890570,7430,7430,7430,7430,130
20230809,103700,3924670,7440,7440,7440,7440,0
20230809,103600,3924670,7440,7440,7440,7440,22
20230809,103500,3760990,7450,7440,7450,7440,45
20230809,103400,3425860,7430,7430,7430,7430,0
20230809,103300,3425860,7430,7430,7430,7430,0
20230809,103200,3425860,7430,7430,7430,7430,0
20230809,103100,3425860,7430,7410,7430,7410,250
20230809,103000,1572280,7410,7410,7410,7410,5
20230809,102900,1535230,7410,7410,7410,7410,0
20230809,102800,1535230,7410,7410,7410,7410,0
20230809,102700,1535230,7410,7410,7410,7410,0
20230809,102600,1535230,7410,7410,7410,7410,0
20230809,102500,1535230,7410,7410,7410,7410,0
20230809,102400,1535230,7410,7410,7410,7410,0
20230809,102300,1535230,7410,7410,7410,7410,0
20230809,102200,1535230,7410,7410,7410,7410,0
20230809,102100,1535230,7410,7410,7410,7410,4
20230809,102000,1505590,7410,7410,7410,7410,0
20230809,101900,1505590,7410,7410,7410,7410,0
20230809,101800,1505590,7410,7410,7410,7410,0
20230809,101700,1505590,7410,7410,7410,7410,0
20230809,101600,1505590,7410,7410,7410,7410,0
20230809,101500,1505590,7410,7410,7410,7410,0
20230809,101400,1505590,7410,7410,7410,7410,0
20230809,101300,1505590,7410,7410,7410,7410,0
20230809,101200,1505590,7410,7410,7410,7410,0
20230809,101100,1505590,7410,7410,7410,7410,0
20230809,101000,1505590,7410,7410,7410,7410,0
20230809,100900,1505590,7410,7410,7410,7410,0
20230809,100800,1505590,7410,7410,7410,7410,0
20230809,100700,1505590,7410,7410,7410,7410,0
20230809,100600,1505590,7410,7410,7410,7410,0
20230809,100500,1505590,7410,7410,7410,7410,0
20230809,100400,1505590,7410,7410,7410,7410,0
20230809,100300,1505590,7410,7410,7410,7410,0
20230809,100200,1505590,7410,7410,7410,7410,0
20230809,100100,1505590,7410,7410,7410,7410,0
20230809,100000,1505590,7410,7410,7410,7410,0
20230809,095900,1505590,7410,7410,7410,7410,8
20230809,095800,1446310,7410,7370,7410,7370,3
20230809,095700,1424120,7370,7370,7370,7370,0
20230809,095600,1424120,7370,7370,7370,7370,0
20230809,095500,1424120,7370,7370,7370,7370,0
20230809,095400,1424120,7370,7370,7370,7370,1
20230809,095300,1416750,7410,7410,7410,7410,0
20230809,095200,1416750,7410,7410,7410,7410,0
20230809,095100,1416750,7410,7410,7410,7410,0
20230809,095000,1416750,7410,7400,7410,7400,3
20230809,094900,1394540,7400,7400,7400,7400,0
20230809,094800,1394540,7400,7400,7400,7400,0
20230809,094700,1394540,7400,7400,7400,7400,5
20230809,094600,1357540,7400,7400,7400,7400,0
20230809,094500,1357540,7400,7400,7400,7400,1
20230809,094400,1350140,7400,7400,7400,7400,0
20230809,094300,1350140,7400,7400,7400,7400,0
20230809,094200,1350140,7400,7400,7400,7400,0
20230809,094100,1350140,7400,7400,7400,7400,0
20230809,094000,1350140,7400,7400,7400,7400,0
20230809,093900,1350140,7400,7400,7400,7400,0
20230809,093800,1350140,7400,7400,7400,7400,0
20230809,093700,1350140,7400,7400,7400,7400,0
20230809,093600,1350140,7400,7400,7400,7400,0
20230809,093500,1350140,7400,7400,7400,7400,0
20230809,093400,1350140,7400,7400,7400,7400,0
20230809,093300,1350140,7400,7400,7400,7400,0
20230809,093200,1350140,7400,7400,7400,7400,1
20230809,093100,1342740,7400,7400,7400,7400,0
20230809,093000,1342740,7400,7400,7400,7400,0
20230809,092900,1342740,7400,7400,7400,7400,0
20230809,092800,1342740,7400,7400,7400,7400,0
20230809,092700,1342740,7400,7400,7400,7400,0
20230809,092600,1342740,7400,7400,7400,7400,0
20230809,092500,1342740,7400,7400,7400,7400,0
20230809,092400,1342740,7400,7400,7400,7400,1
20230809,092300,1335340,7370,7370,7370,7370,2
20230809,092200,1320600,7380,7390,7390,7380,2
20230809,092100,1305830,7400,7400,7400,7400,1
20230809,092000,1298430,7400,7400,7400,7400,0
20230809,091900,1298430,7400,7400,7400,7400,0
20230809,091800,1298430,7400,7400,7400,7400,0
20230809,091700,1298430,7400,7400,7400,7400,0
20230809,091600,1298430,7400,7400,7400,7400,0
20230809,091500,1298430,7400,7400,7400,7400,0
20230809,091400,1298430,7400,7400,7400,7400,0
20230809,091300,1298430,7400,7400,7400,7400,0
20230809,091200,1298430,7400,7400,7400,7400,0
20230809,091100,1298430,7400,7400,7400,7400,0
20230809,091000,1298430,7400,7400,7400,7400,1
20230809,090900,1291030,7290,7290,7290,7290,0
20230809,090800,1291030,7290,7290,7290,7290,0
20230809,090700,1291030,7290,7290,7290,7290,0
20230809,090600,1291030,7290,7290,7290,7290,0
20230809,090500,1291030,7290,7290,7290,7290,0
20230809,090400,1291030,7290,7290,7290,7290,0
20230809,090300,1291030,7290,7290,7290,7290,0
20230809,090200,1291030,7290,7290,7290,7290,140
20230809,090100,270430,7310,7310,7310,7310,35
20230809,090000,14580,7290,7290,7290,7290,2