KissMeData/037460/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,191000,190666910,7730,7730,7730,7730,175
20230810,190900,190666910,7730,7730,7730,7730,0
20230810,190800,190666910,7730,7730,7730,7730,0
20230810,190700,190666910,7730,7730,7730,7730,0
20230810,190600,190666910,7730,7730,7730,7730,0
20230810,190500,190666910,7730,7730,7730,7730,0
20230810,190400,190666910,7730,7730,7730,7730,0
20230810,190300,190666910,7730,7730,7730,7730,0
20230810,190200,190666910,7730,7730,7730,7730,0
20230810,190100,190666910,7730,7730,7730,7730,0
20230810,190000,190666910,7730,7730,7730,7730,0
20230810,185900,190666910,7730,7730,7730,7730,0
20230810,185800,190666910,7730,7730,7730,7730,0
20230810,185700,190666910,7730,7730,7730,7730,0
20230810,185600,190666910,7730,7730,7730,7730,0
20230810,185500,190666910,7730,7730,7730,7730,0
20230810,185400,190666910,7730,7730,7730,7730,0
20230810,185300,190666910,7730,7730,7730,7730,0
20230810,185200,190666910,7730,7730,7730,7730,0
20230810,185100,190666910,7730,7730,7730,7730,0
20230810,185000,190666910,7730,7730,7730,7730,0
20230810,184900,190666910,7730,7730,7730,7730,0
20230810,184800,190666910,7730,7730,7730,7730,0
20230810,184700,190666910,7730,7730,7730,7730,0
20230810,184600,190666910,7730,7730,7730,7730,0
20230810,184500,190666910,7730,7730,7730,7730,0
20230810,184400,190666910,7730,7730,7730,7730,0
20230810,184300,190666910,7730,7730,7730,7730,0
20230810,184200,190666910,7730,7730,7730,7730,0
20230810,184100,190666910,7730,7730,7730,7730,0
20230810,184000,190666910,7730,7730,7730,7730,175
20230810,183900,190666910,7730,7730,7730,7730,0
20230810,183800,190666910,7730,7730,7730,7730,0
20230810,183700,190666910,7730,7730,7730,7730,0
20230810,183600,190666910,7730,7730,7730,7730,0
20230810,183500,190666910,7730,7730,7730,7730,0
20230810,183400,190666910,7730,7730,7730,7730,0
20230810,183300,190666910,7730,7730,7730,7730,0
20230810,183200,190666910,7730,7730,7730,7730,0
20230810,183100,190666910,7730,7730,7730,7730,0
20230810,183000,190666910,7730,7730,7730,7730,0
20230810,182900,190666910,7730,7730,7730,7730,0
20230810,182800,190666910,7730,7730,7730,7730,0
20230810,182700,190666910,7730,7730,7730,7730,0
20230810,182600,190666910,7730,7730,7730,7730,0
20230810,182500,190666910,7730,7730,7730,7730,0
20230810,182400,190666910,7730,7730,7730,7730,0
20230810,182300,190666910,7730,7730,7730,7730,0
20230810,182200,190666910,7730,7730,7730,7730,0
20230810,182100,190666910,7730,7730,7730,7730,0
20230810,182000,190666910,7730,7730,7730,7730,0
20230810,181900,190666910,7730,7730,7730,7730,0
20230810,181800,190666910,7730,7730,7730,7730,0
20230810,181700,190666910,7730,7730,7730,7730,0
20230810,181600,190666910,7730,7730,7730,7730,0
20230810,181500,190666910,7730,7730,7730,7730,0
20230810,181400,190666910,7730,7730,7730,7730,0
20230810,181300,190666910,7730,7730,7730,7730,0
20230810,181200,190666910,7730,7730,7730,7730,0
20230810,181100,190666910,7730,7730,7730,7730,0
20230810,181000,190666910,7730,7730,7730,7730,175
20230810,180900,190666910,7730,7730,7730,7730,0
20230810,180800,190666910,7730,7730,7730,7730,0
20230810,180700,190666910,7730,7730,7730,7730,0
20230810,180600,190666910,7730,7730,7730,7730,0
20230810,180500,190666910,7730,7730,7730,7730,0
20230810,180400,190666910,7730,7730,7730,7730,0
20230810,180300,190666910,7730,7730,7730,7730,0
20230810,180200,190666910,7730,7730,7730,7730,0
20230810,180100,190666910,7730,7730,7730,7730,0
20230810,180000,190666910,7730,7730,7730,7730,0
20230810,175900,190666910,7730,7730,7730,7730,0
20230810,175800,190666910,7730,7730,7730,7730,0
20230810,175700,190666910,7730,7730,7730,7730,0
20230810,175600,190666910,7730,7730,7730,7730,0
20230810,175500,190666910,7730,7730,7730,7730,0
20230810,175400,190666910,7730,7730,7730,7730,0
20230810,175300,190666910,7730,7730,7730,7730,0
20230810,175200,190666910,7730,7730,7730,7730,0
20230810,175100,190666910,7730,7730,7730,7730,0
20230810,175000,190666910,7730,7730,7730,7730,0
20230810,174900,190666910,7730,7730,7730,7730,0
20230810,174800,190666910,7730,7730,7730,7730,0
20230810,174700,190666910,7730,7730,7730,7730,0
20230810,174600,190666910,7730,7730,7730,7730,0
20230810,174500,190666910,7730,7730,7730,7730,0
20230810,174400,190666910,7730,7730,7730,7730,0
20230810,174300,190666910,7730,7730,7730,7730,0
20230810,174200,190666910,7730,7730,7730,7730,0
20230810,174100,190666910,7730,7730,7730,7730,0
20230810,174000,190666910,7730,7730,7730,7730,175
20230810,173900,190666910,7730,7730,7730,7730,0
20230810,173800,190666910,7730,7730,7730,7730,0
20230810,173700,190666910,7730,7730,7730,7730,0
20230810,173600,190666910,7730,7730,7730,7730,0
20230810,173500,190666910,7730,7730,7730,7730,0
20230810,173400,190666910,7730,7730,7730,7730,0
20230810,173300,190666910,7730,7730,7730,7730,0
20230810,173200,190666910,7730,7730,7730,7730,0
20230810,173100,190666910,7730,7730,7730,7730,0
20230810,173000,190666910,7730,7730,7730,7730,0
20230810,172900,190666910,7730,7730,7730,7730,0
20230810,172800,190666910,7730,7730,7730,7730,0
20230810,172700,190666910,7730,7730,7730,7730,0
20230810,172600,190666910,7730,7730,7730,7730,0
20230810,172500,190666910,7730,7730,7730,7730,0
20230810,172400,190666910,7730,7730,7730,7730,0
20230810,172300,190666910,7730,7730,7730,7730,0
20230810,172200,190666910,7730,7730,7730,7730,0
20230810,172100,190666910,7730,7730,7730,7730,0
20230810,172000,190666910,7730,7730,7730,7730,0
20230810,171900,190666910,7730,7730,7730,7730,0
20230810,171800,190666910,7730,7730,7730,7730,0
20230810,171700,190666910,7730,7730,7730,7730,0
20230810,171600,190666910,7730,7730,7730,7730,0
20230810,171500,190666910,7730,7730,7730,7730,0
20230810,171400,190666910,7730,7730,7730,7730,0
20230810,171300,190666910,7730,7730,7730,7730,0
20230810,171200,190666910,7730,7730,7730,7730,0
20230810,171100,190666910,7730,7730,7730,7730,0
20230810,171000,190666910,7730,7730,7730,7730,175
20230810,170900,190666910,7730,7730,7730,7730,0
20230810,170800,190666910,7730,7730,7730,7730,0
20230810,170700,190666910,7730,7730,7730,7730,0
20230810,170600,190666910,7730,7730,7730,7730,0
20230810,170500,190666910,7730,7730,7730,7730,0
20230810,170400,190666910,7730,7730,7730,7730,0
20230810,170300,190666910,7730,7730,7730,7730,0
20230810,170200,190666910,7730,7730,7730,7730,0
20230810,170100,190666910,7730,7730,7730,7730,0
20230810,170000,190666910,7730,7730,7730,7730,0
20230810,165900,190666910,7730,7730,7730,7730,0
20230810,165800,190666910,7730,7730,7730,7730,0
20230810,165700,190666910,7730,7730,7730,7730,0
20230810,165600,190666910,7730,7730,7730,7730,0
20230810,165500,190666910,7730,7730,7730,7730,0
20230810,165400,190666910,7730,7730,7730,7730,0
20230810,165300,190666910,7730,7730,7730,7730,0
20230810,165200,190666910,7730,7730,7730,7730,0
20230810,165100,190666910,7730,7730,7730,7730,0
20230810,165000,190666910,7730,7730,7730,7730,0
20230810,164900,190666910,7730,7730,7730,7730,0
20230810,164800,190666910,7730,7730,7730,7730,0
20230810,164700,190666910,7730,7730,7730,7730,0
20230810,164600,190666910,7730,7730,7730,7730,0
20230810,164500,190666910,7730,7730,7730,7730,0
20230810,164400,190666910,7730,7730,7730,7730,0
20230810,164300,190666910,7730,7730,7730,7730,0
20230810,164200,190666910,7730,7730,7730,7730,0
20230810,164100,190666910,7730,7730,7730,7730,0
20230810,164000,190666910,7730,7730,7730,7730,175
20230810,163900,190666910,7730,7730,7730,7730,0
20230810,163800,190666910,7730,7730,7730,7730,0
20230810,163700,190666910,7730,7730,7730,7730,0
20230810,163600,190666910,7730,7730,7730,7730,0
20230810,163500,190666910,7730,7730,7730,7730,0
20230810,163400,190666910,7730,7730,7730,7730,0
20230810,163300,190666910,7730,7730,7730,7730,0
20230810,163200,190666910,7730,7730,7730,7730,0
20230810,163100,190666910,7730,7730,7730,7730,0
20230810,163000,190666910,7730,7730,7730,7730,0
20230810,162900,190666910,7730,7730,7730,7730,0
20230810,162800,190666910,7730,7730,7730,7730,0
20230810,162700,190666910,7730,7730,7730,7730,0
20230810,162600,190666910,7730,7730,7730,7730,0
20230810,162500,190666910,7730,7730,7730,7730,0
20230810,162400,190666910,7730,7730,7730,7730,0
20230810,162300,190666910,7730,7730,7730,7730,0
20230810,162200,190666910,7730,7730,7730,7730,0
20230810,162100,190666910,7730,7730,7730,7730,0
20230810,162000,190666910,7730,7730,7730,7730,0
20230810,161900,190666910,7730,7730,7730,7730,0
20230810,161800,190666910,7730,7730,7730,7730,0
20230810,161700,190666910,7730,7730,7730,7730,0
20230810,161600,190666910,7730,7730,7730,7730,0
20230810,161500,190666910,7730,7730,7730,7730,0
20230810,161400,190666910,7730,7730,7730,7730,0
20230810,161300,190666910,7730,7730,7730,7730,0
20230810,161200,190666910,7730,7730,7730,7730,0
20230810,161100,190666910,7730,7730,7730,7730,0
20230810,161000,190666910,7730,7730,7730,7730,175
20230810,160900,190666910,7730,7730,7730,7730,0
20230810,160800,190666910,7730,7730,7730,7730,0
20230810,160700,190666910,7730,7730,7730,7730,0
20230810,160600,190666910,7730,7730,7730,7730,0
20230810,160500,190666910,7730,7730,7730,7730,0
20230810,160400,190666910,7730,7730,7730,7730,0
20230810,160300,190666910,7730,7730,7730,7730,0
20230810,160200,190666910,7730,7730,7730,7730,0
20230810,160100,190666910,7730,7730,7730,7730,0
20230810,160000,190666910,7730,7730,7730,7730,0
20230810,155900,190666910,7730,7730,7730,7730,0
20230810,155800,190666910,7730,7730,7730,7730,0
20230810,155700,190666910,7730,7730,7730,7730,0
20230810,155600,190666910,7730,7730,7730,7730,0
20230810,155500,190666910,7730,7730,7730,7730,0
20230810,155400,190666910,7730,7730,7730,7730,0
20230810,155300,190666910,7730,7730,7730,7730,0
20230810,155200,190666910,7730,7730,7730,7730,0
20230810,155100,190666910,7730,7730,7730,7730,0
20230810,155000,190666910,7730,7730,7730,7730,0
20230810,154900,190666910,7730,7730,7730,7730,0
20230810,154800,190666910,7730,7730,7730,7730,0
20230810,154700,190666910,7730,7730,7730,7730,0
20230810,154600,190666910,7730,7730,7730,7730,0
20230810,154500,190666910,7730,7730,7730,7730,0
20230810,154400,190666910,7730,7730,7730,7730,0
20230810,154300,190666910,7730,7730,7730,7730,0
20230810,154200,190666910,7730,7730,7730,7730,0
20230810,154100,190666910,7730,7730,7730,7730,0
20230810,154000,190666910,7730,7730,7730,7730,175
20230810,153900,190666910,7730,7730,7730,7730,0
20230810,153800,190666910,7730,7730,7730,7730,0
20230810,153700,190666910,7730,7730,7730,7730,0
20230810,153600,190666910,7730,7730,7730,7730,0
20230810,153500,190666910,7730,7730,7730,7730,0
20230810,153400,190666910,7730,7730,7730,7730,0
20230810,153300,190666910,7730,7730,7730,7730,0
20230810,153200,190666910,7730,7730,7730,7730,0
20230810,153100,190666910,7730,7730,7730,7730,0
20230810,153000,190666910,7730,7730,7730,7730,175
20230810,152900,189314160,7720,7720,7720,7720,0
20230810,152800,189314160,7720,7720,7720,7720,0
20230810,152700,189314160,7720,7720,7720,7720,0
20230810,152600,189314160,7720,7720,7720,7720,0
20230810,152500,189314160,7720,7720,7720,7720,0
20230810,152400,189314160,7720,7720,7720,7720,0
20230810,152300,189314160,7720,7720,7720,7720,0
20230810,152200,189314160,7720,7720,7720,7720,0
20230810,152100,189314160,7720,7720,7720,7720,0
20230810,152000,189314160,7720,7720,7720,7720,0
20230810,151900,189314160,7720,7720,7730,7720,33
20230810,151800,189059240,7730,7730,7730,7730,15
20230810,151700,188943290,7730,7730,7730,7730,119
20230810,151600,188023420,7720,7700,7720,7700,45
20230810,151500,187676880,7710,7700,7710,7700,53
20230810,151400,187268280,7700,7710,7710,7700,51
20230810,151300,186875080,7710,7720,7720,7710,41
20230810,151200,186558870,7710,7710,7710,7710,0
20230810,151100,186558870,7710,7710,7710,7710,0
20230810,151000,186558870,7710,7710,7710,7710,1
20230810,150900,186551160,7710,7700,7710,7700,78
20230810,150800,185949820,7660,7710,7710,7660,70
20230810,150700,185411710,7720,7720,7720,7720,0
20230810,150600,185411710,7720,7720,7720,7720,0
20230810,150500,185411710,7720,7720,7720,7720,0
20230810,150400,185411710,7720,7720,7720,7720,1
20230810,150300,185403990,7720,7710,7720,7710,130
20230810,150200,184401470,7710,7720,7720,7710,46
20230810,150100,184046770,7720,7720,7720,7720,30
20230810,150000,183815170,7730,7720,7730,7720,136
20230810,145900,182765050,7740,7740,7740,7740,0
20230810,145800,182765050,7740,7740,7740,7740,0
20230810,145700,182765050,7740,7740,7740,7740,0
20230810,145600,182765050,7740,7740,7740,7740,0
20230810,145500,182765050,7740,7740,7740,7740,0
20230810,145400,182765050,7740,7740,7740,7740,0
20230810,145300,182765050,7740,7740,7740,7740,0
20230810,145200,182765050,7740,7730,7740,7730,112
20230810,145100,181898930,7740,7740,7740,7740,0
20230810,145000,181898930,7740,7740,7740,7740,0
20230810,144900,181898930,7740,7740,7740,7740,0
20230810,144800,181898930,7740,7740,7740,7740,0
20230810,144700,181898930,7740,7740,7740,7740,0
20230810,144600,181898930,7740,7740,7740,7740,0
20230810,144500,181898930,7740,7740,7740,7740,0
20230810,144400,181898930,7740,7740,7740,7740,1
20230810,144300,181891190,7740,7720,7740,7720,100
20230810,144200,181118530,7710,7710,7710,7710,0
20230810,144100,181118530,7710,7710,7710,7710,0
20230810,144000,181118530,7710,7710,7710,7710,1
20230810,143900,181110820,7730,7730,7730,7730,0
20230810,143800,181110820,7730,7730,7730,7730,0
20230810,143700,181110820,7730,7730,7730,7730,11
20230810,143600,181025790,7710,7710,7710,7710,0
20230810,143500,181025790,7710,7710,7710,7710,171
20230810,143400,179707380,7720,7720,7720,7720,0
20230810,143300,179707380,7720,7720,7720,7720,0
20230810,143200,179707380,7720,7740,7740,7720,39
20230810,143100,179405680,7720,7720,7720,7720,3
20230810,143000,179382520,7720,7720,7720,7720,0
20230810,142900,179382520,7720,7720,7720,7720,0
20230810,142800,179382520,7720,7720,7720,7720,0
20230810,142700,179382520,7720,7720,7720,7720,12
20230810,142600,179289880,7740,7740,7740,7740,0
20230810,142500,179289880,7740,7740,7740,7740,0
20230810,142400,179289880,7740,7740,7740,7740,22
20230810,142300,179119600,7740,7740,7740,7740,0
20230810,142200,179119600,7740,7740,7740,7740,0
20230810,142100,179119600,7740,7740,7740,7740,0
20230810,142000,179119600,7740,7740,7740,7740,0
20230810,141900,179119600,7740,7740,7740,7740,12
20230810,141800,179026720,7740,7740,7740,7740,15
20230810,141700,178910620,7740,7700,7740,7650,338
20230810,141600,176305010,7710,7710,7710,7710,0
20230810,141500,176305010,7710,7700,7710,7700,169
20230810,141400,175002680,7700,7700,7700,7700,5
20230810,141300,174964180,7700,7700,7700,7700,0
20230810,141200,174964180,7700,7710,7710,7700,6
20230810,141100,174917940,7710,7710,7710,7710,3
20230810,141000,174894810,7710,7710,7710,7710,6
20230810,140900,174848550,7710,7710,7710,7710,1
20230810,140800,174840840,7710,7710,7710,7710,0
20230810,140700,174840840,7710,7720,7720,7710,19
20230810,140600,174694200,7710,7720,7720,7710,32
20230810,140500,174447200,7710,7710,7710,7710,16
20230810,140400,174323840,7720,7720,7720,7720,0
20230810,140300,174323840,7720,7720,7720,7720,0
20230810,140200,174323840,7720,7700,7720,7700,58
20230810,140100,173877050,7680,7680,7680,7680,3
20230810,140000,173854010,7720,7720,7720,7720,0
20230810,135900,173854010,7720,7720,7720,7720,0
20230810,135800,173854010,7720,7720,7720,7720,0
20230810,135700,173854010,7720,7720,7720,7720,0
20230810,135600,173854010,7720,7720,7720,7720,0
20230810,135500,173854010,7720,7720,7720,7720,0
20230810,135400,173854010,7720,7720,7720,7720,0
20230810,135300,173854010,7720,7720,7720,7720,0
20230810,135200,173854010,7720,7720,7720,7720,15
20230810,135100,173738210,7720,7690,7720,7670,113
20230810,135000,172869930,7710,7710,7710,7710,9
20230810,134900,172800540,7710,7700,7710,7700,7
20230810,134800,172746590,7700,7690,7700,7690,78
20230810,134700,172146320,7700,7700,7700,7700,38
20230810,134600,171853720,7660,7720,7720,7640,1578
20230810,134500,159777400,7720,7720,7720,7720,300
20230810,134400,157461400,7720,7720,7720,7720,0
20230810,134300,157461400,7720,7720,7720,7720,0
20230810,134200,157461400,7720,7720,7720,7720,0
20230810,134100,157461400,7720,7720,7720,7720,0
20230810,134000,157461400,7720,7720,7720,7720,0
20230810,133900,157461400,7720,7720,7720,7720,0
20230810,133800,157461400,7720,7710,7720,7710,56
20230810,133700,157029530,7710,7710,7710,7710,0
20230810,133600,157029530,7710,7710,7710,7710,0
20230810,133500,157029530,7710,7710,7710,7710,3
20230810,133400,157006400,7710,7710,7710,7710,1
20230810,133300,156998690,7700,7700,7700,7700,3
20230810,133200,156975590,7720,7720,7720,7720,0
20230810,133100,156975590,7720,7720,7720,7720,0
20230810,133000,156975590,7720,7720,7720,7720,0
20230810,132900,156975590,7720,7720,7720,7720,0
20230810,132800,156975590,7720,7710,7720,7710,33
20230810,132700,156721070,7700,7700,7700,7700,0
20230810,132600,156721070,7700,7700,7700,7700,0
20230810,132500,156721070,7700,7700,7700,7700,0
20230810,132400,156721070,7700,7700,7700,7700,0
20230810,132300,156721070,7700,7700,7700,7700,0
20230810,132200,156721070,7700,7700,7700,7700,0
20230810,132100,156721070,7700,7700,7700,7700,0
20230810,132000,156721070,7700,7700,7700,7700,171
20230810,131900,155404370,7720,7720,7720,7720,0
20230810,131800,155404370,7720,7720,7720,7720,0
20230810,131700,155404370,7720,7720,7720,7720,0
20230810,131600,155404370,7720,7720,7720,7720,0
20230810,131500,155404370,7720,7720,7720,7720,0
20230810,131400,155404370,7720,7720,7720,7720,22
20230810,131300,155234530,7720,7720,7720,7720,1
20230810,131200,155226810,7720,7720,7720,7720,0
20230810,131100,155226810,7720,7720,7720,7720,389
20230810,131000,152223730,7720,7720,7720,7720,0
20230810,130900,152223730,7720,7700,7720,7700,83
20230810,130800,151584180,7700,7700,7700,7700,0
20230810,130700,151584180,7700,7700,7700,7700,1
20230810,130600,151576480,7700,7700,7700,7700,0
20230810,130500,151576480,7700,7680,7700,7680,78
20230810,130400,150976480,7700,7690,7700,7690,103
20230810,130300,150183450,7690,7690,7690,7690,19
20230810,130200,150037340,7690,7690,7690,7690,3
20230810,130100,150014270,7710,7710,7710,7710,2
20230810,130000,149998850,7710,7710,7710,7710,0
20230810,125900,149998850,7710,7710,7710,7710,0
20230810,125800,149998850,7710,7710,7710,7710,0
20230810,125700,149998850,7710,7710,7710,7710,0
20230810,125600,149998850,7710,7710,7710,7710,0
20230810,125500,149998850,7710,7710,7710,7710,0
20230810,125400,149998850,7710,7710,7710,7710,220
20230810,125300,148302650,7720,7720,7720,7720,0
20230810,125200,148302650,7720,7720,7720,7720,0
20230810,125100,148302650,7720,7720,7720,7720,0
20230810,125000,148302650,7720,7720,7720,7720,0
20230810,124900,148302650,7720,7720,7720,7720,0
20230810,124800,148302650,7720,7720,7720,7720,0
20230810,124700,148302650,7720,7720,7720,7720,0
20230810,124600,148302650,7720,7690,7720,7690,511
20230810,124500,144367110,7690,7690,7690,7690,0
20230810,124400,144367110,7690,7690,7690,7690,39
20230810,124300,144067200,7690,7690,7690,7690,0
20230810,124200,144067200,7690,7690,7690,7690,0
20230810,124100,144067200,7690,7690,7690,7690,0
20230810,124000,144067200,7690,7690,7690,7690,0
20230810,123900,144067200,7690,7690,7690,7690,0
20230810,123800,144067200,7690,7690,7690,7690,0
20230810,123700,144067200,7690,7690,7690,7690,0
20230810,123600,144067200,7690,7680,7690,7680,60
20230810,123500,143606220,7690,7680,7690,7680,200
20230810,123400,142069870,7650,7660,7660,7650,30
20230810,123300,141840170,7680,7670,7680,7670,138
20230810,123200,140781470,7660,7660,7660,7660,0
20230810,123100,140781470,7660,7660,7660,7660,66
20230810,123000,140275910,7660,7660,7660,7660,0
20230810,122900,140275910,7660,7660,7660,7660,0
20230810,122800,140275910,7660,7660,7660,7660,0
20230810,122700,140275910,7660,7660,7660,7660,2
20230810,122600,140260590,7670,7670,7670,7670,0
20230810,122500,140260590,7670,7670,7670,7670,1
20230810,122400,140252920,7670,7670,7670,7670,0
20230810,122300,140252920,7670,7660,7670,7660,35
20230810,122200,139984680,7650,7650,7650,7650,0
20230810,122100,139984680,7650,7650,7650,7650,0
20230810,122000,139984680,7650,7650,7650,7650,57
20230810,121900,139548630,7640,7640,7640,7640,314
20230810,121800,137149670,7640,7660,7660,7640,378
20230810,121700,134260360,7670,7670,7670,7670,1
20230810,121600,134252690,7660,7660,7660,7660,99
20230810,121500,133494350,7660,7660,7660,7660,351
20230810,121400,130805690,7670,7680,7680,7670,66
20230810,121300,130299250,7680,7680,7680,7680,3
20230810,121200,130276210,7680,7680,7680,7680,3
20230810,121100,130253170,7680,7680,7680,7680,2
20230810,121000,130237810,7680,7680,7680,7680,1
20230810,120900,130230130,7690,7690,7690,7690,0
20230810,120800,130230130,7690,7690,7690,7690,27
20230810,120700,130022500,7690,7690,7690,7690,13
20230810,120600,129922530,7700,7700,7700,7700,0
20230810,120500,129922530,7700,7700,7700,7700,0
20230810,120400,129922530,7700,7700,7700,7700,0
20230810,120300,129922530,7700,7700,7700,7700,0
20230810,120200,129922530,7700,7700,7700,7700,0
20230810,120100,129922530,7700,7700,7700,7700,0
20230810,120000,129922530,7700,7700,7700,7700,0
20230810,115900,129922530,7700,7700,7700,7700,0
20230810,115800,129922530,7700,7700,7700,7700,0
20230810,115700,129922530,7700,7700,7700,7700,2
20230810,115600,129907130,7700,7700,7700,7700,0
20230810,115500,129907130,7700,7700,7700,7700,0
20230810,115400,129907130,7700,7700,7700,7700,0
20230810,115300,129907130,7700,7700,7700,7700,0
20230810,115200,129907130,7700,7700,7700,7700,36
20230810,115100,129629930,7700,7700,7700,7700,0
20230810,115000,129629930,7700,7700,7700,7700,0
20230810,114900,129629930,7700,7700,7700,7700,0
20230810,114800,129629930,7700,7700,7700,7700,0
20230810,114700,129629930,7700,7700,7700,7700,0
20230810,114600,129629930,7700,7700,7700,7700,0
20230810,114500,129629930,7700,7700,7700,7700,0
20230810,114400,129629930,7700,7700,7700,7700,1
20230810,114300,129622230,7700,7660,7700,7650,1761
20230810,114200,116144950,7670,7660,7670,7660,214
20230810,114100,114505570,7660,7700,7700,7660,484
20230810,114000,110796060,7700,7700,7700,7700,0
20230810,113900,110796060,7700,7700,7700,7700,1
20230810,113800,110788360,7700,7700,7700,7700,0
20230810,113700,110788360,7700,7680,7700,7680,53
20230810,113600,110381150,7680,7670,7680,7670,73
20230810,113500,109820680,7680,7680,7680,7680,7
20230810,113400,109766920,7680,7680,7680,7680,2
20230810,113300,109751560,7690,7690,7690,7690,13
20230810,113200,109651590,7690,7690,7690,7690,63
20230810,113100,109167120,7680,7700,7700,7680,135
20230810,113000,108129750,7710,7700,7710,7700,63
20230810,112900,107644170,7700,7700,7700,7700,0
20230810,112800,107644170,7700,7700,7700,7700,2
20230810,112700,107628770,7710,7710,7710,7710,2
20230810,112600,107613350,7710,7710,7710,7710,0
20230810,112500,107613350,7710,7710,7710,7710,0
20230810,112400,107613350,7710,7710,7710,7710,10
20230810,112300,107536250,7700,7700,7700,7700,0
20230810,112200,107536250,7700,7700,7700,7700,2
20230810,112100,107520850,7700,7700,7700,7700,13
20230810,112000,107420750,7700,7700,7700,7700,0
20230810,111900,107420750,7700,7700,7700,7700,0
20230810,111800,107420750,7700,7700,7700,7700,13
20230810,111700,107320650,7710,7710,7710,7710,1
20230810,111600,107312940,7710,7710,7710,7710,1
20230810,111500,107305230,7700,7700,7700,7700,0
20230810,111400,107305230,7700,7700,7700,7700,0
20230810,111300,107305230,7700,7700,7700,7700,0
20230810,111200,107305230,7700,7700,7700,7700,0
20230810,111100,107305230,7700,7700,7700,7700,0
20230810,111000,107305230,7700,7710,7710,7700,115
20230810,110900,106419410,7710,7710,7710,7710,0
20230810,110800,106419410,7710,7710,7710,7710,0
20230810,110700,106419410,7710,7710,7710,7710,0
20230810,110600,106419410,7710,7710,7710,7710,0
20230810,110500,106419410,7710,7710,7710,7710,0
20230810,110400,106419410,7710,7710,7710,7710,0
20230810,110300,106419410,7710,7710,7710,7710,0
20230810,110200,106419410,7710,7710,7710,7710,3
20230810,110100,106396280,7730,7730,7730,7730,0
20230810,110000,106396280,7730,7730,7730,7730,0
20230810,105900,106396280,7730,7720,7730,7720,34
20230810,105800,106133660,7720,7720,7720,7720,93
20230810,105700,105415700,7730,7730,7730,7730,0
20230810,105600,105415700,7730,7730,7730,7730,30
20230810,105500,105183800,7730,7730,7730,7730,0
20230810,105400,105183800,7730,7730,7730,7730,0
20230810,105300,105183800,7730,7710,7730,7710,500
20230810,105200,101322500,7710,7710,7710,7710,141
20230810,105100,100235390,7710,7710,7710,7710,0
20230810,105000,100235390,7710,7710,7710,7710,0
20230810,104900,100235390,7710,7710,7710,7710,0
20230810,104800,100235390,7710,7710,7710,7710,0
20230810,104700,100235390,7710,7700,7710,7700,132
20230810,104600,99218740,7700,7700,7700,7700,0
20230810,104500,99218740,7700,7700,7700,7700,0
20230810,104400,99218740,7700,7700,7700,7700,10
20230810,104300,99141740,7700,7700,7700,7700,0
20230810,104200,99141740,7700,7700,7700,7700,1
20230810,104100,99134040,7700,7700,7700,7700,10
20230810,104000,99057040,7700,7690,7700,7690,65
20230810,103900,98556770,7680,7680,7680,7680,7
20230810,103800,98503010,7710,7710,7710,7710,12
20230810,103700,98410490,7730,7730,7730,7730,0
20230810,103600,98410490,7730,7730,7730,7730,0
20230810,103500,98410490,7730,7730,7730,7730,22
20230810,103400,98240430,7730,7700,7730,7700,88
20230810,103300,97562360,7680,7680,7680,7680,3
20230810,103200,97539320,7710,7710,7710,7710,30
20230810,103100,97308020,7730,7700,7730,7700,190
20230810,103000,95844710,7630,7690,7690,7630,1500
20230810,102900,84391600,7690,7670,7690,7670,210
20230810,102800,82780520,7670,7670,7670,7670,1040
20230810,102700,74803720,7670,7670,7670,7670,0
20230810,102600,74803720,7670,7670,7670,7670,40
20230810,102500,74496920,7670,7670,7670,7670,0
20230810,102400,74496920,7670,7680,7680,7670,3
20230810,102300,74473900,7700,7700,7700,7700,0
20230810,102200,74473900,7700,7700,7700,7700,0
20230810,102100,74473900,7700,7700,7700,7700,0
20230810,102000,74473900,7700,7690,7700,7690,38
20230810,101900,74181570,7700,7700,7700,7700,0
20230810,101800,74181570,7700,7700,7700,7700,0
20230810,101700,74181570,7700,7700,7700,7700,0
20230810,101600,74181570,7700,7700,7700,7700,0
20230810,101500,74181570,7700,7700,7700,7700,0
20230810,101400,74181570,7700,7700,7700,7700,0
20230810,101300,74181570,7700,7650,7700,7650,60
20230810,101200,73721710,7660,7660,7660,7660,0
20230810,101100,73721710,7660,7660,7660,7660,1
20230810,101000,73714050,7630,7640,7640,7630,4050
20230810,100900,42804840,7640,7660,7660,7640,27
20230810,100800,42598490,7660,7660,7660,7660,0
20230810,100700,42598490,7660,7660,7660,7660,0
20230810,100600,42598490,7660,7660,7660,7660,0
20230810,100500,42598490,7660,7650,7660,7650,218
20230810,100400,40930700,7640,7650,7650,7640,300
20230810,100300,38636990,7660,7670,7670,7660,1264
20230810,100200,28954310,7670,7670,7670,7670,3
20230810,100100,28931300,7680,7680,7680,7680,38
20230810,100000,28639460,7670,7670,7670,7670,473
20230810,095900,25011550,7670,7670,7670,7670,1
20230810,095800,25003880,7670,7670,7670,7670,0
20230810,095700,25003880,7670,7660,7670,7660,262
20230810,095600,22995340,7670,7670,7670,7670,77
20230810,095500,22404750,7660,7660,7660,7660,13
20230810,095400,22305170,7660,7670,7670,7660,77
20230810,095300,21715340,7660,7670,7670,7660,154
20230810,095200,20535680,7670,7670,7670,7670,50
20230810,095100,20152180,7690,7690,7690,7690,1
20230810,095000,20144490,7690,7680,7690,7680,84
20230810,094900,19499150,7680,7680,7680,7680,1
20230810,094800,19491470,7680,7680,7680,7680,15
20230810,094700,19376270,7690,7690,7690,7690,1
20230810,094600,19368580,7700,7700,7700,7700,0
20230810,094500,19368580,7700,7700,7700,7700,0
20230810,094400,19368580,7700,7690,7700,7690,45
20230810,094300,19022340,7690,7690,7690,7690,194
20230810,094200,17530480,7690,7690,7690,7690,26
20230810,094100,17330540,7690,7690,7690,7690,0
20230810,094000,17330540,7690,7700,7700,7690,1040
20230810,093900,9332560,7700,7700,7700,7700,0
20230810,093800,9332560,7700,7700,7700,7700,17
20230810,093700,9201660,7720,7720,7720,7720,0
20230810,093600,9201660,7720,7730,7730,7700,502
20230810,093500,5336210,7700,7730,7730,7700,14
20230810,093400,5228380,7740,7720,7740,7720,91
20230810,093300,4525680,7730,7730,7730,7730,100
20230810,093200,3752680,7740,7740,7740,7740,2
20230810,093100,3737200,7740,7710,7740,7710,45
20230810,093000,3389290,7710,7710,7710,7710,48
20230810,092900,3019210,7740,7740,7740,7740,0
20230810,092800,3019210,7740,7710,7740,7710,73
20230810,092700,2455760,7700,7700,7700,7700,0
20230810,092600,2455760,7700,7700,7700,7700,0
20230810,092500,2455760,7700,7700,7700,7700,8
20230810,092400,2394160,7700,7700,7700,7700,5
20230810,092300,2355660,7710,7710,7710,7710,0
20230810,092200,2355660,7710,7710,7710,7710,0
20230810,092100,2355660,7710,7710,7710,7710,1
20230810,092000,2347950,7710,7710,7710,7710,0
20230810,091900,2347950,7710,7710,7710,7710,10
20230810,091800,2270850,7700,7700,7700,7700,0
20230810,091700,2270850,7700,7700,7700,7700,0
20230810,091600,2270850,7700,7690,7700,7690,61
20230810,091500,1801750,7690,7690,7690,7690,20
20230810,091400,1647950,7690,7690,7690,7690,0
20230810,091300,1647950,7690,7690,7690,7690,2
20230810,091200,1632570,7690,7690,7690,7690,0
20230810,091100,1632570,7690,7690,7690,7690,1
20230810,091000,1624880,7640,7640,7640,7640,0
20230810,090900,1624880,7640,7640,7640,7640,0
20230810,090800,1624880,7640,7640,7640,7640,0
20230810,090700,1624880,7640,7640,7640,7640,0
20230810,090600,1624880,7640,7640,7640,7640,0
20230810,090500,1624880,7640,7640,7640,7640,0
20230810,090400,1624880,7640,7640,7640,7640,0
20230810,090300,1624880,7640,7640,7640,7640,0
20230810,090200,1624880,7640,7640,7640,7640,0
20230810,090100,1624880,7640,7680,7680,7630,151
20230810,090000,469700,7700,7700,7700,7700,61