KissMeData/028080/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,190500,743184760,7140,7140,7140,7140,569
20230717,190400,743184760,7140,7140,7140,7140,0
20230717,190300,743184760,7140,7140,7140,7140,0
20230717,190200,743184760,7140,7140,7140,7140,0
20230717,190100,743184760,7140,7140,7140,7140,0
20230717,190000,743184760,7140,7140,7140,7140,0
20230717,185900,743184760,7140,7140,7140,7140,0
20230717,185800,743184760,7140,7140,7140,7140,0
20230717,185700,743184760,7140,7140,7140,7140,0
20230717,185600,743184760,7140,7140,7140,7140,0
20230717,185500,743184760,7140,7140,7140,7140,0
20230717,185400,743184760,7140,7140,7140,7140,0
20230717,185300,743184760,7140,7140,7140,7140,0
20230717,185200,743184760,7140,7140,7140,7140,0
20230717,185100,743184760,7140,7140,7140,7140,0
20230717,185000,743184760,7140,7140,7140,7140,0
20230717,184900,743184760,7140,7140,7140,7140,0
20230717,184800,743184760,7140,7140,7140,7140,0
20230717,184700,743184760,7140,7140,7140,7140,0
20230717,184600,743184760,7140,7140,7140,7140,0
20230717,184500,743184760,7140,7140,7140,7140,0
20230717,184400,743184760,7140,7140,7140,7140,0
20230717,184300,743184760,7140,7140,7140,7140,0
20230717,184200,743184760,7140,7140,7140,7140,0
20230717,184100,743184760,7140,7140,7140,7140,0
20230717,184000,743184760,7140,7140,7140,7140,0
20230717,183900,743184760,7140,7140,7140,7140,0
20230717,183800,743184760,7140,7140,7140,7140,0
20230717,183700,743184760,7140,7140,7140,7140,0
20230717,183600,743184760,7140,7140,7140,7140,0
20230717,183500,743184760,7140,7140,7140,7140,569
20230717,183400,743184760,7140,7140,7140,7140,0
20230717,183300,743184760,7140,7140,7140,7140,0
20230717,183200,743184760,7140,7140,7140,7140,0
20230717,183100,743184760,7140,7140,7140,7140,0
20230717,183000,743184760,7140,7140,7140,7140,0
20230717,182900,743184760,7140,7140,7140,7140,0
20230717,182800,743184760,7140,7140,7140,7140,0
20230717,182700,743184760,7140,7140,7140,7140,0
20230717,182600,743184760,7140,7140,7140,7140,0
20230717,182500,743184760,7140,7140,7140,7140,0
20230717,182400,743184760,7140,7140,7140,7140,0
20230717,182300,743184760,7140,7140,7140,7140,0
20230717,182200,743184760,7140,7140,7140,7140,0
20230717,182100,743184760,7140,7140,7140,7140,0
20230717,182000,743184760,7140,7140,7140,7140,0
20230717,181900,743184760,7140,7140,7140,7140,0
20230717,181800,743184760,7140,7140,7140,7140,0
20230717,181700,743184760,7140,7140,7140,7140,0
20230717,181600,743184760,7140,7140,7140,7140,0
20230717,181500,743184760,7140,7140,7140,7140,0
20230717,181400,743184760,7140,7140,7140,7140,0
20230717,181300,743184760,7140,7140,7140,7140,0
20230717,181200,743184760,7140,7140,7140,7140,0
20230717,181100,743184760,7140,7140,7140,7140,0
20230717,181000,743184760,7140,7140,7140,7140,0
20230717,180900,743184760,7140,7140,7140,7140,0
20230717,180800,743184760,7140,7140,7140,7140,0
20230717,180700,743184760,7140,7140,7140,7140,0
20230717,180600,743184760,7140,7140,7140,7140,0
20230717,180500,743184760,7140,7140,7140,7140,569
20230717,180400,743184760,7140,7140,7140,7140,0
20230717,180300,743184760,7140,7140,7140,7140,0
20230717,180200,743184760,7140,7140,7140,7140,0
20230717,180100,743184760,7140,7140,7140,7140,0
20230717,180000,743184760,7140,7140,7140,7140,0
20230717,175900,743184760,7140,7140,7140,7140,0
20230717,175800,743184760,7140,7140,7140,7140,0
20230717,175700,743184760,7140,7140,7140,7140,0
20230717,175600,743184760,7140,7140,7140,7140,0
20230717,175500,743184760,7140,7140,7140,7140,0
20230717,175400,743184760,7140,7140,7140,7140,0
20230717,175300,743184760,7140,7140,7140,7140,0
20230717,175200,743184760,7140,7140,7140,7140,0
20230717,175100,743184760,7140,7140,7140,7140,0
20230717,175000,743184760,7140,7140,7140,7140,0
20230717,174900,743184760,7140,7140,7140,7140,0
20230717,174800,743184760,7140,7140,7140,7140,0
20230717,174700,743184760,7140,7140,7140,7140,0
20230717,174600,743184760,7140,7140,7140,7140,0
20230717,174500,743184760,7140,7140,7140,7140,0
20230717,174400,743184760,7140,7140,7140,7140,0
20230717,174300,743184760,7140,7140,7140,7140,0
20230717,174200,743184760,7140,7140,7140,7140,0
20230717,174100,743184760,7140,7140,7140,7140,0
20230717,174000,743184760,7140,7140,7140,7140,0
20230717,173900,743184760,7140,7140,7140,7140,0
20230717,173800,743184760,7140,7140,7140,7140,0
20230717,173700,743184760,7140,7140,7140,7140,0
20230717,173600,743184760,7140,7140,7140,7140,0
20230717,173500,743184760,7140,7140,7140,7140,569
20230717,173400,743184760,7140,7140,7140,7140,0
20230717,173300,743184760,7140,7140,7140,7140,0
20230717,173200,743184760,7140,7140,7140,7140,0
20230717,173100,743184760,7140,7140,7140,7140,0
20230717,173000,743184760,7140,7140,7140,7140,0
20230717,172900,743184760,7140,7140,7140,7140,0
20230717,172800,743184760,7140,7140,7140,7140,0
20230717,172700,743184760,7140,7140,7140,7140,0
20230717,172600,743184760,7140,7140,7140,7140,0
20230717,172500,743184760,7140,7140,7140,7140,0
20230717,172400,743184760,7140,7140,7140,7140,0
20230717,172300,743184760,7140,7140,7140,7140,0
20230717,172200,743184760,7140,7140,7140,7140,0
20230717,172100,743184760,7140,7140,7140,7140,0
20230717,172000,743184760,7140,7140,7140,7140,0
20230717,171900,743184760,7140,7140,7140,7140,0
20230717,171800,743184760,7140,7140,7140,7140,0
20230717,171700,743184760,7140,7140,7140,7140,0
20230717,171600,743184760,7140,7140,7140,7140,0
20230717,171500,743184760,7140,7140,7140,7140,0
20230717,171400,743184760,7140,7140,7140,7140,0
20230717,171300,743184760,7140,7140,7140,7140,0
20230717,171200,743184760,7140,7140,7140,7140,0
20230717,171100,743184760,7140,7140,7140,7140,0
20230717,171000,743184760,7140,7140,7140,7140,0
20230717,170900,743184760,7140,7140,7140,7140,0
20230717,170800,743184760,7140,7140,7140,7140,0
20230717,170700,743184760,7140,7140,7140,7140,0
20230717,170600,743184760,7140,7140,7140,7140,0
20230717,170500,743184760,7140,7140,7140,7140,569
20230717,170400,743184760,7140,7140,7140,7140,0
20230717,170300,743184760,7140,7140,7140,7140,0
20230717,170200,743184760,7140,7140,7140,7140,0
20230717,170100,743184760,7140,7140,7140,7140,0
20230717,170000,743184760,7140,7140,7140,7140,0
20230717,165900,743184760,7140,7140,7140,7140,0
20230717,165800,743184760,7140,7140,7140,7140,0
20230717,165700,743184760,7140,7140,7140,7140,0
20230717,165600,743184760,7140,7140,7140,7140,0
20230717,165500,743184760,7140,7140,7140,7140,0
20230717,165400,743184760,7140,7140,7140,7140,0
20230717,165300,743184760,7140,7140,7140,7140,0
20230717,165200,743184760,7140,7140,7140,7140,0
20230717,165100,743184760,7140,7140,7140,7140,0
20230717,165000,743184760,7140,7140,7140,7140,0
20230717,164900,743184760,7140,7140,7140,7140,0
20230717,164800,743184760,7140,7140,7140,7140,0
20230717,164700,743184760,7140,7140,7140,7140,0
20230717,164600,743184760,7140,7140,7140,7140,0
20230717,164500,743184760,7140,7140,7140,7140,0
20230717,164400,743184760,7140,7140,7140,7140,0
20230717,164300,743184760,7140,7140,7140,7140,0
20230717,164200,743184760,7140,7140,7140,7140,0
20230717,164100,743184760,7140,7140,7140,7140,0
20230717,164000,743184760,7140,7140,7140,7140,0
20230717,163900,743184760,7140,7140,7140,7140,0
20230717,163800,743184760,7140,7140,7140,7140,0
20230717,163700,743184760,7140,7140,7140,7140,0
20230717,163600,743184760,7140,7140,7140,7140,0
20230717,163500,743184760,7140,7140,7140,7140,569
20230717,163400,743184760,7140,7140,7140,7140,0
20230717,163300,743184760,7140,7140,7140,7140,0
20230717,163200,743184760,7140,7140,7140,7140,0
20230717,163100,743184760,7140,7140,7140,7140,0
20230717,163000,743184760,7140,7140,7140,7140,0
20230717,162900,743184760,7140,7140,7140,7140,0
20230717,162800,743184760,7140,7140,7140,7140,0
20230717,162700,743184760,7140,7140,7140,7140,0
20230717,162600,743184760,7140,7140,7140,7140,0
20230717,162500,743184760,7140,7140,7140,7140,0
20230717,162400,743184760,7140,7140,7140,7140,0
20230717,162300,743184760,7140,7140,7140,7140,0
20230717,162200,743184760,7140,7140,7140,7140,0
20230717,162100,743184760,7140,7140,7140,7140,0
20230717,162000,743184760,7140,7140,7140,7140,0
20230717,161900,743184760,7140,7140,7140,7140,0
20230717,161800,743184760,7140,7140,7140,7140,0
20230717,161700,743184760,7140,7140,7140,7140,0
20230717,161600,743184760,7140,7140,7140,7140,0
20230717,161500,743184760,7140,7140,7140,7140,0
20230717,161400,743184760,7140,7140,7140,7140,0
20230717,161300,743184760,7140,7140,7140,7140,0
20230717,161200,743184760,7140,7140,7140,7140,0
20230717,161100,743184760,7140,7140,7140,7140,0
20230717,161000,743184760,7140,7140,7140,7140,0
20230717,160900,743184760,7140,7140,7140,7140,0
20230717,160800,743184760,7140,7140,7140,7140,0
20230717,160700,743184760,7140,7140,7140,7140,0
20230717,160600,743184760,7140,7140,7140,7140,0
20230717,160500,743184760,7140,7140,7140,7140,569
20230717,160400,743184760,7140,7140,7140,7140,0
20230717,160300,743184760,7140,7140,7140,7140,0
20230717,160200,743184760,7140,7140,7140,7140,0
20230717,160100,743184760,7140,7140,7140,7140,0
20230717,160000,743184760,7140,7140,7140,7140,0
20230717,155900,743184760,7140,7140,7140,7140,0
20230717,155800,743184760,7140,7140,7140,7140,0
20230717,155700,743184760,7140,7140,7140,7140,0
20230717,155600,743184760,7140,7140,7140,7140,0
20230717,155500,743184760,7140,7140,7140,7140,0
20230717,155400,743184760,7140,7140,7140,7140,0
20230717,155300,743184760,7140,7140,7140,7140,0
20230717,155200,743184760,7140,7140,7140,7140,0
20230717,155100,743184760,7140,7140,7140,7140,0
20230717,155000,743184760,7140,7140,7140,7140,0
20230717,154900,743184760,7140,7140,7140,7140,0
20230717,154800,743184760,7140,7140,7140,7140,0
20230717,154700,743184760,7140,7140,7140,7140,0
20230717,154600,743184760,7140,7140,7140,7140,0
20230717,154500,743184760,7140,7140,7140,7140,0
20230717,154400,743184760,7140,7140,7140,7140,0
20230717,154300,743184760,7140,7140,7140,7140,0
20230717,154200,743184760,7140,7140,7140,7140,0
20230717,154100,743184760,7140,7140,7140,7140,0
20230717,154000,743184760,7140,7140,7140,7140,0
20230717,153900,743184760,7140,7140,7140,7140,0
20230717,153800,743184760,7140,7140,7140,7140,0
20230717,153700,743184760,7140,7140,7140,7140,0
20230717,153600,743184760,7140,7140,7140,7140,0
20230717,153500,743184760,7140,7140,7140,7140,569
20230717,153400,743184760,7140,7140,7140,7140,0
20230717,153300,743184760,7140,7140,7140,7140,0
20230717,153200,743184760,7140,7140,7140,7140,0
20230717,153100,743184760,7140,7140,7140,7140,0
20230717,153000,743184760,7140,7140,7140,7140,569
20230717,152900,739122100,7140,7140,7140,7140,0
20230717,152800,739122100,7140,7140,7140,7140,0
20230717,152700,739122100,7140,7140,7140,7140,0
20230717,152600,739122100,7140,7140,7140,7140,0
20230717,152500,739122100,7140,7140,7140,7140,0
20230717,152400,739122100,7140,7140,7140,7140,0
20230717,152300,739122100,7140,7140,7140,7140,0
20230717,152200,739122100,7140,7140,7140,7140,0
20230717,152100,739122100,7140,7140,7140,7140,0
20230717,152000,739122100,7140,7140,7140,7140,0
20230717,151900,739122100,7140,7140,7160,7140,337
20230717,151800,736714980,7140,7140,7140,7140,105
20230717,151700,735965280,7140,7150,7150,7140,667
20230717,151600,731197230,7150,7150,7150,7150,274
20230717,151500,729238130,7150,7150,7150,7150,7
20230717,151400,729188080,7140,7140,7140,7140,0
20230717,151300,729188080,7140,7150,7150,7140,73
20230717,151200,728666830,7150,7150,7150,7150,485
20230717,151100,725199080,7150,7150,7150,7150,10
20230717,151000,725127580,7120,7120,7120,7120,0
20230717,150900,725127580,7120,7150,7150,7120,102
20230717,150800,724398340,7160,7160,7160,7160,0
20230717,150700,724398340,7160,7160,7160,7160,79
20230717,150600,723832700,7160,7160,7160,7160,50
20230717,150500,723474700,7120,7150,7150,7120,816
20230717,150400,717656880,7150,7150,7150,7150,57
20230717,150300,717249330,7170,7170,7170,7170,0
20230717,150200,717249330,7170,7170,7170,7170,203
20230717,150100,715793820,7170,7170,7170,7170,0
20230717,150000,715793820,7170,7120,7170,7120,252
20230717,145900,713999480,7170,7170,7170,7170,5
20230717,145800,713963630,7120,7160,7170,7120,951
20230717,145700,707186210,7150,7140,7150,7140,100
20230717,145600,706472200,7150,7150,7150,7150,249
20230717,145500,704691850,7150,7150,7150,7150,841
20230717,145400,698678700,7160,7150,7160,7150,311
20230717,145300,696451950,7160,7160,7160,7160,281
20230717,145200,694439990,7160,7170,7170,7160,368
20230717,145100,691805100,7170,7170,7170,7170,19
20230717,145000,691668870,7170,7170,7170,7170,100
20230717,144900,690951870,7190,7190,7190,7190,0
20230717,144800,690951870,7190,7180,7190,7180,100
20230717,144700,690233540,7170,7170,7170,7170,120
20230717,144600,689373140,7180,7180,7190,7180,78
20230717,144500,688813050,7180,7180,7180,7180,300
20230717,144400,686659050,7180,7180,7180,7180,0
20230717,144300,686659050,7180,7180,7180,7180,150
20230717,144200,685582050,7180,7180,7180,7180,10
20230717,144100,685510250,7180,7180,7180,7180,0
20230717,144000,685510250,7180,7180,7180,7180,0
20230717,143900,685510250,7180,7190,7190,7180,69
20230717,143800,685014810,7190,7190,7190,7190,10
20230717,143700,684942910,7190,7190,7190,7190,0
20230717,143600,684942910,7190,7190,7190,7190,150
20230717,143500,683864410,7190,7180,7190,7180,35
20230717,143400,683613030,7180,7180,7180,7180,13
20230717,143300,683519690,7180,7190,7190,7180,110
20230717,143200,682729840,7190,7190,7190,7190,55
20230717,143100,682334390,7200,7200,7200,7200,0
20230717,143000,682334390,7200,7200,7200,7200,0
20230717,142900,682334390,7200,7200,7200,7200,25
20230717,142800,682154390,7200,7200,7200,7200,0
20230717,142700,682154390,7200,7200,7200,7200,0
20230717,142600,682154390,7200,7200,7200,7200,0
20230717,142500,682154390,7200,7180,7200,7180,105
20230717,142400,681400190,7180,7180,7180,7180,81
20230717,142300,680818610,7200,7200,7200,7200,5
20230717,142200,680782610,7200,7200,7200,7200,391
20230717,142100,677967410,7200,7200,7200,7200,0
20230717,142000,677967410,7200,7200,7200,7200,0
20230717,141900,677967410,7200,7200,7200,7200,0
20230717,141800,677967410,7200,7200,7200,7200,0
20230717,141700,677967410,7200,7200,7200,7200,15
20230717,141600,677859410,7180,7190,7190,7180,72
20230717,141500,677341910,7200,7200,7200,7200,581
20230717,141400,673158710,7200,7200,7200,7200,49
20230717,141300,672805910,7200,7200,7200,7200,198
20230717,141200,671380310,7200,7200,7200,7200,5
20230717,141100,671344310,7230,7230,7230,7230,0
20230717,141000,671344310,7230,7230,7230,7230,0
20230717,140900,671344310,7230,7230,7230,7230,0
20230717,140800,671344310,7230,7230,7230,7230,2
20230717,140700,671329850,7240,7240,7240,7240,0
20230717,140600,671329850,7240,7240,7240,7240,49
20230717,140500,670975090,7240,7240,7240,7240,17
20230717,140400,670852010,7250,7250,7250,7250,0
20230717,140300,670852010,7250,7250,7250,7250,6
20230717,140200,670808510,7250,7210,7250,7210,104
20230717,140100,670058510,7210,7250,7250,7210,323
20230717,140000,667728760,7250,7250,7250,7250,1
20230717,135900,667721510,7200,7230,7230,7200,520
20230717,135800,663974760,7230,7230,7230,7230,0
20230717,135700,663974760,7230,7230,7230,7230,35
20230717,135600,663721710,7240,7250,7250,7240,1557
20230717,135500,652439740,7250,7250,7250,7250,71
20230717,135400,651924990,7260,7260,7260,7260,0
20230717,135300,651924990,7260,7260,7260,7260,0
20230717,135200,651924990,7260,7260,7260,7250,605
20230717,135100,647537690,7260,7270,7270,7250,776
20230717,135000,641901400,7260,7260,7260,7260,0
20230717,134900,641901400,7260,7270,7270,7260,252
20230717,134800,640071680,7270,7270,7270,7260,196
20230717,134700,638648690,7260,7260,7260,7260,137
20230717,134600,637654070,7250,7250,7250,7250,188
20230717,134500,636291070,7260,7260,7260,7260,0
20230717,134400,636291070,7260,7260,7260,7260,50
20230717,134300,635928070,7260,7250,7260,7250,607
20230717,134200,631524360,7240,7250,7250,7240,322
20230717,134100,629190060,7250,7250,7250,7250,122
20230717,134000,628305560,7240,7240,7240,7240,99
20230717,133900,627588800,7240,7240,7240,7240,38
20230717,133800,627313680,7250,7250,7250,7240,409
20230717,133700,624348720,7250,7240,7250,7240,1681
20230717,133600,612168280,7240,7240,7240,7240,350
20230717,133500,609634280,7240,7240,7240,7240,53
20230717,133400,609250560,7240,7240,7240,7240,125
20230717,133300,608345560,7240,7240,7240,7240,0
20230717,133200,608345560,7240,7240,7240,7240,533
20230717,133100,604486640,7230,7230,7230,7230,5
20230717,133000,604450490,7230,7230,7230,7230,0
20230717,132900,604450490,7230,7240,7240,7230,111
20230717,132800,603646960,7240,7240,7240,7240,0
20230717,132700,603646960,7240,7240,7240,7240,326
20230717,132600,601286720,7240,7240,7240,7240,0
20230717,132500,601286720,7240,7240,7240,7240,100
20230717,132400,600562720,7250,7250,7250,7250,425
20230717,132300,597481470,7250,7250,7250,7250,311
20230717,132200,595226720,7250,7250,7250,7250,542
20230717,132100,591297220,7240,7220,7240,7200,4105
20230717,132000,561640440,7220,7180,7220,7180,1434
20230717,131900,551328980,7190,7190,7190,7190,0
20230717,131800,551328980,7190,7190,7190,7190,68
20230717,131700,550840060,7200,7200,7200,7200,0
20230717,131600,550840060,7200,7200,7200,7200,919
20230717,131500,544223260,7220,7220,7220,7220,15
20230717,131400,544114960,7200,7190,7200,7190,84
20230717,131300,543510190,7200,7200,7220,7200,73
20230717,131200,542983600,7200,7210,7220,7200,33
20230717,131100,542745370,7220,7220,7220,7220,0
20230717,131000,542745370,7220,7220,7220,7220,0
20230717,130900,542745370,7220,7220,7220,7220,0
20230717,130800,542745370,7220,7220,7220,7220,0
20230717,130700,542745370,7220,7220,7220,7220,50
20230717,130600,542384370,7220,7220,7220,7220,5
20230717,130500,542348270,7220,7220,7220,7220,56
20230717,130400,541943950,7220,7220,7220,7220,0
20230717,130300,541943950,7220,7220,7220,7220,2
20230717,130200,541929510,7220,7220,7220,7220,0
20230717,130100,541929510,7220,7230,7230,7220,175
20230717,130000,540664340,7230,7220,7230,7220,757
20230717,125900,535195500,7210,7210,7210,7210,1
20230717,125800,535188290,7200,7200,7200,7200,197
20230717,125700,533769890,7190,7190,7190,7190,106
20230717,125600,533007750,7190,7190,7190,7190,100
20230717,125500,532288750,7200,7220,7220,7200,346
20230717,125400,529796090,7230,7230,7230,7230,0
20230717,125300,529796090,7230,7230,7230,7230,70
20230717,125200,529289990,7230,7230,7230,7230,0
20230717,125100,529289990,7230,7220,7230,7220,155
20230717,125000,528169610,7220,7220,7220,7220,33
20230717,124900,527931350,7230,7230,7230,7230,20
20230717,124800,527786750,7220,7230,7230,7220,517
20230717,124700,524053880,7230,7230,7230,7230,0
20230717,124600,524053880,7230,7230,7230,7230,0
20230717,124500,524053880,7230,7230,7230,7230,0
20230717,124400,524053880,7230,7230,7230,7230,5
20230717,124300,524017730,7240,7240,7240,7240,0
20230717,124200,524017730,7240,7230,7240,7230,20
20230717,124100,523873050,7180,7230,7230,7180,503
20230717,124000,520257240,7240,7230,7240,7230,479
20230717,123900,516793250,7230,7220,7230,7220,439
20230717,123800,513619980,7230,7230,7230,7230,0
20230717,123700,513619980,7230,7230,7230,7230,0
20230717,123600,513619980,7230,7230,7230,7230,0
20230717,123500,513619980,7230,7230,7230,7230,0
20230717,123400,513619980,7230,7210,7230,7210,700
20230717,123300,508560010,7210,7210,7210,7210,31
20230717,123200,508336500,7200,7200,7200,7200,0
20230717,123100,508336500,7200,7200,7200,7200,0
20230717,123000,508336500,7200,7200,7200,7200,851
20230717,122900,502209300,7220,7220,7220,7220,182
20230717,122800,500895260,7220,7220,7220,7220,1
20230717,122700,500888040,7220,7220,7220,7220,1
20230717,122600,500880820,7180,7180,7180,7180,0
20230717,122500,500880820,7180,7180,7180,7180,0
20230717,122400,500880820,7180,7180,7180,7180,100
20230717,122300,500162820,7180,7180,7180,7170,933
20230717,122200,493471720,7180,7180,7180,7180,0
20230717,122100,493471720,7180,7180,7180,7180,0
20230717,122000,493471720,7180,7180,7180,7180,0
20230717,121900,493471720,7180,7180,7180,7180,0
20230717,121800,493471720,7180,7180,7180,7180,293
20230717,121700,491367980,7220,7220,7220,7220,1
20230717,121600,491360760,7180,7180,7180,7180,10
20230717,121500,491288960,7180,7190,7190,7180,4
20230717,121400,491260230,7180,7180,7180,7180,0
20230717,121300,491260230,7180,7200,7200,7180,540
20230717,121200,487380150,7220,7220,7220,7220,10
20230717,121100,487307950,7220,7220,7220,7220,100
20230717,121000,486585950,7220,7220,7220,7220,2
20230717,120900,486571510,7220,7220,7220,7220,0
20230717,120800,486571510,7220,7220,7220,7220,0
20230717,120700,486571510,7220,7220,7220,7220,10
20230717,120600,486499310,7230,7230,7230,7230,0
20230717,120500,486499310,7230,7230,7230,7200,80
20230717,120400,485921150,7230,7180,7230,7180,6223
20230717,120300,441118360,7170,7170,7170,7170,0
20230717,120200,441118360,7170,7170,7170,7170,10
20230717,120100,441046660,7170,7170,7170,7170,0
20230717,120000,441046660,7170,7150,7170,7150,902
20230717,115900,434579360,7170,7170,7170,7170,0
20230717,115800,434579360,7170,7170,7170,7170,184
20230717,115700,433260080,7170,7170,7170,7170,1
20230717,115600,433252910,7170,7170,7170,7170,500
20230717,115500,429667910,7170,7170,7170,7170,0
20230717,115400,429667910,7170,7170,7170,7170,150
20230717,115300,428592410,7180,7180,7180,7180,1
20230717,115200,428585230,7170,7170,7170,7170,10
20230717,115100,428513530,7170,7170,7170,7170,0
20230717,115000,428513530,7170,7170,7170,7170,165
20230717,114900,427330480,7180,7180,7180,7180,0
20230717,114800,427330480,7180,7180,7180,7180,5
20230717,114700,427294580,7170,7170,7170,7170,10
20230717,114600,427222880,7160,7160,7160,7160,0
20230717,114500,427222880,7160,7160,7160,7160,0
20230717,114400,427222880,7160,7160,7160,7160,110
20230717,114300,426435280,7180,7180,7180,7180,0
20230717,114200,426435280,7180,7180,7180,7180,1
20230717,114100,426428100,7170,7170,7170,7170,46
20230717,114000,426098280,7180,7180,7180,7180,10
20230717,113900,426026480,7180,7180,7180,7180,0
20230717,113800,426026480,7180,7180,7180,7180,0
20230717,113700,426026480,7180,7180,7180,7180,0
20230717,113600,426026480,7180,7180,7180,7180,1
20230717,113500,426019300,7180,7180,7180,7170,362
20230717,113400,423420150,7180,7180,7180,7180,1
20230717,113300,423412970,7180,7180,7180,7180,0
20230717,113200,423412970,7180,7180,7180,7180,1
20230717,113100,423405790,7180,7180,7180,7180,2
20230717,113000,423391430,7180,7180,7180,7180,0
20230717,112900,423391430,7180,7180,7180,7180,0
20230717,112800,423391430,7180,7180,7180,7180,100
20230717,112700,422673430,7180,7170,7180,7170,18
20230717,112600,422544240,7150,7150,7150,7150,50
20230717,112500,422186740,7150,7150,7150,7150,0
20230717,112400,422186740,7150,7150,7150,7150,0
20230717,112300,422186740,7150,7150,7150,7150,200
20230717,112200,420756740,7180,7180,7180,7180,1
20230717,112100,420749560,7180,7180,7180,7180,0
20230717,112000,420749560,7180,7170,7180,7170,300
20230717,111900,418596070,7170,7170,7170,7170,0
20230717,111800,418596070,7170,7170,7170,7170,0
20230717,111700,418596070,7170,7170,7170,7170,5
20230717,111600,418560220,7140,7140,7140,7140,0
20230717,111500,418560220,7140,7140,7140,7140,0
20230717,111400,418560220,7140,7140,7140,7140,0
20230717,111300,418560220,7140,7150,7150,7140,100
20230717,111200,417846150,7140,7140,7140,7140,200
20230717,111100,416418150,7150,7150,7150,7150,17
20230717,111000,416296600,7140,7140,7140,7140,0
20230717,110900,416296600,7140,7150,7150,7140,110
20230717,110800,415511180,7140,7150,7150,7140,35
20230717,110700,415261250,7160,7160,7160,7160,107
20230717,110600,414495130,7140,7140,7140,7140,0
20230717,110500,414495130,7140,7140,7140,7140,0
20230717,110400,414495130,7140,7140,7140,7140,0
20230717,110300,414495130,7140,7140,7140,7140,799
20230717,110200,408790270,7140,7140,7140,7140,993
20230717,110100,401700250,7140,7140,7140,7140,7
20230717,110000,401650270,7140,7140,7140,7140,0
20230717,105900,401650270,7140,7140,7140,7140,201
20230717,105800,400215130,7160,7160,7160,7160,6
20230717,105700,400172170,7160,7160,7160,7160,7
20230717,105600,400122050,7170,7170,7170,7170,0
20230717,105500,400122050,7170,7170,7170,7170,0
20230717,105400,400122050,7170,7170,7170,7170,0
20230717,105300,400122050,7170,7170,7170,7170,0
20230717,105200,400122050,7170,7170,7170,7170,0
20230717,105100,400122050,7170,7180,7180,7170,5014
20230717,105000,364168440,7180,7190,7190,7180,12
20230717,104900,364082180,7200,7190,7200,7190,10
20230717,104800,364010230,7200,7190,7200,7190,16
20230717,104700,363895080,7190,7190,7200,7190,12
20230717,104600,363808790,7190,7180,7190,7180,275
20230717,104500,361831680,7180,7160,7180,7160,329
20230717,104400,359472750,7170,7170,7170,7170,0
20230717,104300,359472750,7170,7170,7170,7170,50
20230717,104200,359114250,7190,7170,7190,7170,18
20230717,104100,358985000,7170,7170,7190,7170,65
20230717,104000,358518720,7140,7140,7140,7140,45
20230717,103900,358197420,7140,7150,7150,7140,105
20230717,103800,357447670,7180,7180,7180,7180,7
20230717,103700,357397410,7180,7180,7180,7180,101
20230717,103600,356672230,7180,7180,7180,7180,11
20230717,103500,356593250,7160,7160,7160,7160,0
20230717,103400,356593250,7160,7160,7160,7160,0
20230717,103300,356593250,7160,7160,7160,7160,2
20230717,103200,356578930,7180,7180,7180,7180,15
20230717,103100,356471230,7130,7130,7130,7130,51
20230717,103000,356107600,7140,7140,7140,7140,0
20230717,102900,356107600,7140,7140,7140,7140,49
20230717,102800,355757740,7150,7160,7160,7150,214
20230717,102700,354227330,7160,7160,7160,7160,15
20230717,102600,354119930,7190,7190,7190,7190,0
20230717,102500,354119930,7190,7190,7190,7190,10
20230717,102400,354048030,7200,7170,7200,7160,245
20230717,102300,352286350,7200,7190,7200,7190,200
20230717,102200,350846600,7190,7160,7190,7160,275
20230717,102100,348871440,7170,7130,7170,7130,50
20230717,102000,348513740,7130,7140,7140,7130,97
20230717,101900,347821260,7140,7140,7140,7140,805
20230717,101800,342073560,7140,7140,7140,7140,286
20230717,101700,340031520,7150,7150,7150,7150,264
20230717,101600,338143920,7160,7160,7160,7150,84
20230717,101500,337542530,7160,7180,7180,7160,192
20230717,101400,336167510,7160,7170,7190,7160,151
20230717,101300,335085260,7160,7150,7160,7150,718
20230717,101200,329950910,7150,7140,7150,7140,20
20230717,101100,329807920,7150,7150,7150,7150,0
20230717,101000,329807920,7150,7150,7150,7150,76
20230717,100900,329264520,7150,7150,7150,7150,39
20230717,100800,328985670,7130,7130,7130,7130,1
20230717,100700,328978540,7150,7150,7150,7150,1
20230717,100600,328971390,7160,7170,7170,7150,695
20230717,100500,323989940,7170,7170,7200,7170,1657
20230717,100400,312085440,7170,7120,7170,7120,719
20230717,100300,306943490,7130,7100,7130,7100,4464
20230717,100200,275194180,7090,7090,7090,7090,10
20230717,100100,275123280,7090,7090,7090,7090,140
20230717,100000,274130680,7090,7090,7090,7090,2
20230717,095900,274116500,7100,7100,7100,7100,23
20230717,095800,273953200,7100,7100,7100,7100,0
20230717,095700,273953200,7100,7090,7100,7090,95
20230717,095600,273279200,7090,7090,7090,7090,27
20230717,095500,273087770,7090,7090,7090,7090,44
20230717,095400,272775810,7090,7090,7090,7090,66
20230717,095300,272307870,7100,7100,7100,7100,20
20230717,095200,272165870,7100,7100,7100,7100,308
20230717,095100,269979070,7100,7100,7100,7100,265
20230717,095000,268097570,7100,7100,7100,7100,103
20230717,094900,267366270,7100,7100,7100,7100,109
20230717,094800,266592370,7100,7100,7100,7100,1
20230717,094700,266585270,7120,7100,7120,7100,300
20230717,094600,264450250,7120,7110,7120,7100,30
20230717,094500,264237140,7120,7100,7120,7100,206
20230717,094400,262774520,7120,7100,7120,7100,302
20230717,094300,260630260,7100,7100,7100,7100,7
20230717,094200,260580560,7090,7090,7090,7090,1
20230717,094100,260573470,7100,7070,7100,7070,525
20230717,094000,256861270,7070,7080,7080,7070,7
20230717,093900,256811720,7100,7070,7120,7070,197
20230717,093800,255418200,7120,7100,7130,7090,466
20230717,093700,252108310,7100,7080,7100,7070,2094
20230717,093600,237250130,7100,7090,7100,7090,764
20230717,093500,231826440,7100,7090,7100,7090,500
20230717,093400,228281430,7090,7030,7100,7030,1455
20230717,093300,217994620,7020,7010,7020,7010,599
20230717,093200,213794670,7000,7010,7010,7000,267
20230717,093100,211925650,7010,7000,7010,6960,1004
20230717,093000,204917260,7010,7010,7010,7010,4
20230717,092900,204889220,7010,7010,7010,7000,727
20230717,092800,199794960,7010,7010,7010,7010,62
20230717,092700,199360340,7020,7030,7030,7020,14
20230717,092600,199262010,7020,7020,7020,7020,199
20230717,092500,197865030,6990,7000,7020,6990,488
20230717,092400,194446820,7000,6980,7000,6980,1936
20230717,092300,180931520,6980,6980,6980,6980,416
20230717,092200,178027840,6980,6990,6990,6980,110
20230717,092100,177259010,6980,6980,6980,6980,141
20230717,092000,176274830,6970,6930,6970,6900,7289
20230717,091900,125790280,6900,6930,6940,6900,4304
20230717,091800,96065800,6940,6940,6940,6940,35
20230717,091700,95822900,6940,6940,6940,6920,263
20230717,091600,94002820,6940,6940,6940,6930,508
20230717,091500,90479410,6940,6970,6970,6940,82
20230717,091400,89910270,6970,6970,6970,6970,120
20230717,091300,89073870,6930,6970,6970,6930,433
20230717,091200,86072550,6990,6990,6990,6980,5
20230717,091100,86037610,6910,6960,6960,6910,5101
20230717,091000,50654760,6960,6980,6980,6960,84
20230717,090900,50068940,6990,6950,6990,6920,363
20230717,090800,47545840,6950,6910,6950,6910,116
20230717,090700,46739840,6950,6950,6950,6950,936
20230717,090600,40234640,6910,7020,7020,6910,2492
20230717,090500,22919580,7010,7010,7010,7000,375
20230717,090400,20293830,7020,7020,7020,7020,36
20230717,090300,20041110,7020,7050,7050,7000,1464
20230717,090200,9734360,7060,7060,7060,7060,428
20230717,090100,6712680,7060,7060,7060,7060,68
20230717,090000,6232600,7100,7060,7100,7060,882