KissMeData/037460/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,191200,334260760,7670,7670,7670,7670,907
20230816,191100,334260760,7670,7670,7670,7670,0
20230816,191000,334260760,7670,7670,7670,7670,0
20230816,190900,334260760,7670,7670,7670,7670,0
20230816,190800,334260760,7670,7670,7670,7670,0
20230816,190700,334260760,7670,7670,7670,7670,0
20230816,190600,334260760,7670,7670,7670,7670,0
20230816,190500,334260760,7670,7670,7670,7670,0
20230816,190400,334260760,7670,7670,7670,7670,0
20230816,190300,334260760,7670,7670,7670,7670,0
20230816,190200,334260760,7670,7670,7670,7670,0
20230816,190100,334260760,7670,7670,7670,7670,0
20230816,190000,334260760,7670,7670,7670,7670,0
20230816,185900,334260760,7670,7670,7670,7670,0
20230816,185800,334260760,7670,7670,7670,7670,0
20230816,185700,334260760,7670,7670,7670,7670,0
20230816,185600,334260760,7670,7670,7670,7670,0
20230816,185500,334260760,7670,7670,7670,7670,0
20230816,185400,334260760,7670,7670,7670,7670,0
20230816,185300,334260760,7670,7670,7670,7670,0
20230816,185200,334260760,7670,7670,7670,7670,0
20230816,185100,334260760,7670,7670,7670,7670,0
20230816,185000,334260760,7670,7670,7670,7670,0
20230816,184900,334260760,7670,7670,7670,7670,0
20230816,184800,334260760,7670,7670,7670,7670,0
20230816,184700,334260760,7670,7670,7670,7670,0
20230816,184600,334260760,7670,7670,7670,7670,0
20230816,184500,334260760,7670,7670,7670,7670,0
20230816,184400,334260760,7670,7670,7670,7670,0
20230816,184300,334260760,7670,7670,7670,7670,0
20230816,184200,334260760,7670,7670,7670,7670,907
20230816,184100,334260760,7670,7670,7670,7670,0
20230816,184000,334260760,7670,7670,7670,7670,0
20230816,183900,334260760,7670,7670,7670,7670,0
20230816,183800,334260760,7670,7670,7670,7670,0
20230816,183700,334260760,7670,7670,7670,7670,0
20230816,183600,334260760,7670,7670,7670,7670,0
20230816,183500,334260760,7670,7670,7670,7670,0
20230816,183400,334260760,7670,7670,7670,7670,0
20230816,183300,334260760,7670,7670,7670,7670,0
20230816,183200,334260760,7670,7670,7670,7670,0
20230816,183100,334260760,7670,7670,7670,7670,0
20230816,183000,334260760,7670,7670,7670,7670,0
20230816,182900,334260760,7670,7670,7670,7670,0
20230816,182800,334260760,7670,7670,7670,7670,0
20230816,182700,334260760,7670,7670,7670,7670,0
20230816,182600,334260760,7670,7670,7670,7670,0
20230816,182500,334260760,7670,7670,7670,7670,0
20230816,182400,334260760,7670,7670,7670,7670,0
20230816,182300,334260760,7670,7670,7670,7670,0
20230816,182200,334260760,7670,7670,7670,7670,0
20230816,182100,334260760,7670,7670,7670,7670,0
20230816,182000,334260760,7670,7670,7670,7670,0
20230816,181900,334260760,7670,7670,7670,7670,0
20230816,181800,334260760,7670,7670,7670,7670,0
20230816,181700,334260760,7670,7670,7670,7670,0
20230816,181600,334260760,7670,7670,7670,7670,0
20230816,181500,334260760,7670,7670,7670,7670,0
20230816,181400,334260760,7670,7670,7670,7670,0
20230816,181300,334260760,7670,7670,7670,7670,0
20230816,181200,334260760,7670,7670,7670,7670,907
20230816,181100,334260760,7670,7670,7670,7670,0
20230816,181000,334260760,7670,7670,7670,7670,0
20230816,180900,334260760,7670,7670,7670,7670,0
20230816,180800,334260760,7670,7670,7670,7670,0
20230816,180700,334260760,7670,7670,7670,7670,0
20230816,180600,334260760,7670,7670,7670,7670,0
20230816,180500,334260760,7670,7670,7670,7670,0
20230816,180400,334260760,7670,7670,7670,7670,0
20230816,180300,334260760,7670,7670,7670,7670,0
20230816,180200,334260760,7670,7670,7670,7670,0
20230816,180100,334260760,7670,7670,7670,7670,0
20230816,180000,334260760,7670,7670,7670,7670,0
20230816,175900,334260760,7670,7670,7670,7670,0
20230816,175800,334260760,7670,7670,7670,7670,0
20230816,175700,334260760,7670,7670,7670,7670,0
20230816,175600,334260760,7670,7670,7670,7670,0
20230816,175500,334260760,7670,7670,7670,7670,0
20230816,175400,334260760,7670,7670,7670,7670,0
20230816,175300,334260760,7670,7670,7670,7670,0
20230816,175200,334260760,7670,7670,7670,7670,0
20230816,175100,334260760,7670,7670,7670,7670,0
20230816,175000,334260760,7670,7670,7670,7670,0
20230816,174900,334260760,7670,7670,7670,7670,0
20230816,174800,334260760,7670,7670,7670,7670,0
20230816,174700,334260760,7670,7670,7670,7670,0
20230816,174600,334260760,7670,7670,7670,7670,0
20230816,174500,334260760,7670,7670,7670,7670,0
20230816,174400,334260760,7670,7670,7670,7670,0
20230816,174300,334260760,7670,7670,7670,7670,0
20230816,174200,334260760,7670,7670,7670,7670,907
20230816,174100,334260760,7670,7670,7670,7670,0
20230816,174000,334260760,7670,7670,7670,7670,0
20230816,173900,334260760,7670,7670,7670,7670,0
20230816,173800,334260760,7670,7670,7670,7670,0
20230816,173700,334260760,7670,7670,7670,7670,0
20230816,173600,334260760,7670,7670,7670,7670,0
20230816,173500,334260760,7670,7670,7670,7670,0
20230816,173400,334260760,7670,7670,7670,7670,0
20230816,173300,334260760,7670,7670,7670,7670,0
20230816,173200,334260760,7670,7670,7670,7670,0
20230816,173100,334260760,7670,7670,7670,7670,0
20230816,173000,334260760,7670,7670,7670,7670,0
20230816,172900,334260760,7670,7670,7670,7670,0
20230816,172800,334260760,7670,7670,7670,7670,0
20230816,172700,334260760,7670,7670,7670,7670,0
20230816,172600,334260760,7670,7670,7670,7670,0
20230816,172500,334260760,7670,7670,7670,7670,0
20230816,172400,334260760,7670,7670,7670,7670,0
20230816,172300,334260760,7670,7670,7670,7670,0
20230816,172200,334260760,7670,7670,7670,7670,0
20230816,172100,334260760,7670,7670,7670,7670,0
20230816,172000,334260760,7670,7670,7670,7670,0
20230816,171900,334260760,7670,7670,7670,7670,0
20230816,171800,334260760,7670,7670,7670,7670,0
20230816,171700,334260760,7670,7670,7670,7670,0
20230816,171600,334260760,7670,7670,7670,7670,0
20230816,171500,334260760,7670,7670,7670,7670,0
20230816,171400,334260760,7670,7670,7670,7670,0
20230816,171300,334260760,7670,7670,7670,7670,0
20230816,171200,334260760,7670,7670,7670,7670,907
20230816,171100,334260760,7670,7670,7670,7670,0
20230816,171000,334260760,7670,7670,7670,7670,0
20230816,170900,334260760,7670,7670,7670,7670,0
20230816,170800,334260760,7670,7670,7670,7670,0
20230816,170700,334260760,7670,7670,7670,7670,0
20230816,170600,334260760,7670,7670,7670,7670,0
20230816,170500,334260760,7670,7670,7670,7670,0
20230816,170400,334260760,7670,7670,7670,7670,0
20230816,170300,334260760,7670,7670,7670,7670,0
20230816,170200,334260760,7670,7670,7670,7670,0
20230816,170100,334260760,7670,7670,7670,7670,0
20230816,170000,334260760,7670,7670,7670,7670,0
20230816,165900,334260760,7670,7670,7670,7670,0
20230816,165800,334260760,7670,7670,7670,7670,0
20230816,165700,334260760,7670,7670,7670,7670,0
20230816,165600,334260760,7670,7670,7670,7670,0
20230816,165500,334260760,7670,7670,7670,7670,0
20230816,165400,334260760,7670,7670,7670,7670,0
20230816,165300,334260760,7670,7670,7670,7670,0
20230816,165200,334260760,7670,7670,7670,7670,0
20230816,165100,334260760,7670,7670,7670,7670,0
20230816,165000,334260760,7670,7670,7670,7670,0
20230816,164900,334260760,7670,7670,7670,7670,0
20230816,164800,334260760,7670,7670,7670,7670,0
20230816,164700,334260760,7670,7670,7670,7670,0
20230816,164600,334260760,7670,7670,7670,7670,0
20230816,164500,334260760,7670,7670,7670,7670,0
20230816,164400,334260760,7670,7670,7670,7670,0
20230816,164300,334260760,7670,7670,7670,7670,0
20230816,164200,334260760,7670,7670,7670,7670,907
20230816,164100,334260760,7670,7670,7670,7670,0
20230816,164000,334260760,7670,7670,7670,7670,0
20230816,163900,334260760,7670,7670,7670,7670,0
20230816,163800,334260760,7670,7670,7670,7670,0
20230816,163700,334260760,7670,7670,7670,7670,0
20230816,163600,334260760,7670,7670,7670,7670,0
20230816,163500,334260760,7670,7670,7670,7670,0
20230816,163400,334260760,7670,7670,7670,7670,0
20230816,163300,334260760,7670,7670,7670,7670,0
20230816,163200,334260760,7670,7670,7670,7670,0
20230816,163100,334260760,7670,7670,7670,7670,0
20230816,163000,334260760,7670,7670,7670,7670,0
20230816,162900,334260760,7670,7670,7670,7670,0
20230816,162800,334260760,7670,7670,7670,7670,0
20230816,162700,334260760,7670,7670,7670,7670,0
20230816,162600,334260760,7670,7670,7670,7670,0
20230816,162500,334260760,7670,7670,7670,7670,0
20230816,162400,334260760,7670,7670,7670,7670,0
20230816,162300,334260760,7670,7670,7670,7670,0
20230816,162200,334260760,7670,7670,7670,7670,0
20230816,162100,334260760,7670,7670,7670,7670,0
20230816,162000,334260760,7670,7670,7670,7670,0
20230816,161900,334260760,7670,7670,7670,7670,0
20230816,161800,334260760,7670,7670,7670,7670,0
20230816,161700,334260760,7670,7670,7670,7670,0
20230816,161600,334260760,7670,7670,7670,7670,0
20230816,161500,334260760,7670,7670,7670,7670,0
20230816,161400,334260760,7670,7670,7670,7670,0
20230816,161300,334260760,7670,7670,7670,7670,0
20230816,161200,334260760,7670,7670,7670,7670,907
20230816,161100,334260760,7670,7670,7670,7670,0
20230816,161000,334260760,7670,7670,7670,7670,0
20230816,160900,334260760,7670,7670,7670,7670,0
20230816,160800,334260760,7670,7670,7670,7670,0
20230816,160700,334260760,7670,7670,7670,7670,0
20230816,160600,334260760,7670,7670,7670,7670,0
20230816,160500,334260760,7670,7670,7670,7670,0
20230816,160400,334260760,7670,7670,7670,7670,0
20230816,160300,334260760,7670,7670,7670,7670,0
20230816,160200,334260760,7670,7670,7670,7670,0
20230816,160100,334260760,7670,7670,7670,7670,0
20230816,160000,334260760,7670,7670,7670,7670,0
20230816,155900,334260760,7670,7670,7670,7670,0
20230816,155800,334260760,7670,7670,7670,7670,0
20230816,155700,334260760,7670,7670,7670,7670,0
20230816,155600,334260760,7670,7670,7670,7670,0
20230816,155500,334260760,7670,7670,7670,7670,0
20230816,155400,334260760,7670,7670,7670,7670,0
20230816,155300,334260760,7670,7670,7670,7670,0
20230816,155200,334260760,7670,7670,7670,7670,0
20230816,155100,334260760,7670,7670,7670,7670,0
20230816,155000,334260760,7670,7670,7670,7670,0
20230816,154900,334260760,7670,7670,7670,7670,0
20230816,154800,334260760,7670,7670,7670,7670,0
20230816,154700,334260760,7670,7670,7670,7670,0
20230816,154600,334260760,7670,7670,7670,7670,0
20230816,154500,334260760,7670,7670,7670,7670,0
20230816,154400,334260760,7670,7670,7670,7670,0
20230816,154300,334260760,7670,7670,7670,7670,0
20230816,154200,334260760,7670,7670,7670,7670,907
20230816,154100,334260760,7670,7670,7670,7670,0
20230816,154000,334260760,7670,7670,7670,7670,0
20230816,153900,334260760,7670,7670,7670,7670,0
20230816,153800,334260760,7670,7670,7670,7670,0
20230816,153700,334260760,7670,7670,7670,7670,0
20230816,153600,334260760,7670,7670,7670,7670,0
20230816,153500,334260760,7670,7670,7670,7670,0
20230816,153400,334260760,7670,7670,7670,7670,0
20230816,153300,334260760,7670,7670,7670,7670,0
20230816,153200,334260760,7670,7670,7670,7670,0
20230816,153100,334260760,7670,7670,7670,7670,0
20230816,153000,334260760,7670,7670,7670,7670,907
20230816,152900,327304070,7650,7650,7650,7650,0
20230816,152800,327304070,7650,7650,7650,7650,0
20230816,152700,327304070,7650,7650,7650,7650,0
20230816,152600,327304070,7650,7650,7650,7650,0
20230816,152500,327304070,7650,7650,7650,7650,0
20230816,152400,327304070,7650,7650,7650,7650,0
20230816,152300,327304070,7650,7650,7650,7650,0
20230816,152200,327304070,7650,7650,7650,7650,0
20230816,152100,327304070,7650,7650,7650,7650,0
20230816,152000,327304070,7650,7650,7650,7650,0
20230816,151900,327304070,7650,7660,7670,7650,40
20230816,151800,326997410,7660,7650,7660,7630,458
20230816,151700,323489930,7660,7670,7670,7650,207
20230816,151600,321904730,7670,7670,7670,7670,0
20230816,151500,321904730,7670,7670,7670,7670,0
20230816,151400,321904730,7670,7640,7670,7640,122
20230816,151300,320971420,7630,7650,7650,7630,13
20230816,151200,320871990,7650,7640,7650,7640,111
20230816,151100,320023940,7650,7650,7650,7650,76
20230816,151000,319442540,7670,7670,7670,7670,0
20230816,150900,319442540,7670,7660,7670,7660,153
20230816,150800,318269560,7630,7630,7630,7630,1
20230816,150700,318261930,7630,7630,7630,7630,0
20230816,150600,318261930,7630,7630,7630,7630,0
20230816,150500,318261930,7630,7630,7630,7630,0
20230816,150400,318261930,7630,7640,7640,7630,95
20230816,150300,317537030,7670,7640,7670,7640,268
20230816,150200,315486080,7640,7640,7640,7640,10
20230816,150100,315409680,7630,7650,7650,7630,14
20230816,150000,315302820,7650,7640,7650,7640,248
20230816,145900,313406860,7630,7630,7630,7630,30
20230816,145800,313177960,7630,7630,7630,7630,5
20230816,145700,313139810,7630,7640,7650,7630,143
20230816,145600,312046370,7640,7640,7640,7640,15
20230816,145500,311931770,7640,7640,7640,7640,100
20230816,145400,311167770,7650,7640,7650,7640,310
20230816,145300,308797080,7650,7650,7650,7650,0
20230816,145200,308797080,7650,7650,7650,7650,0
20230816,145100,308797080,7650,7650,7650,7650,0
20230816,145000,308797080,7650,7650,7650,7650,0
20230816,144900,308797080,7650,7650,7650,7650,0
20230816,144800,308797080,7650,7650,7650,7650,0
20230816,144700,308797080,7650,7650,7650,7650,0
20230816,144600,308797080,7650,7650,7650,7650,0
20230816,144500,308797080,7650,7650,7650,7650,0
20230816,144400,308797080,7650,7640,7650,7640,200
20230816,144300,307268840,7620,7620,7620,7620,0
20230816,144200,307268840,7620,7620,7620,7620,0
20230816,144100,307268840,7620,7620,7620,7620,0
20230816,144000,307268840,7620,7620,7620,7620,0
20230816,143900,307268840,7620,7620,7620,7620,1
20230816,143800,307261220,7620,7620,7620,7620,0
20230816,143700,307261220,7620,7620,7620,7620,0
20230816,143600,307261220,7620,7620,7620,7620,0
20230816,143500,307261220,7620,7620,7620,7620,1
20230816,143400,307253600,7610,7650,7650,7610,51
20230816,143300,306865450,7620,7620,7620,7620,0
20230816,143200,306865450,7620,7620,7620,7620,30
20230816,143100,306636850,7620,7600,7620,7600,225
20230816,143000,304925110,7600,7560,7600,7550,378
20230816,142900,302058510,7530,7610,7620,7400,4139
20230816,142800,270995420,7610,7610,7610,7610,0
20230816,142700,270995420,7610,7610,7610,7610,0
20230816,142600,270995420,7610,7610,7610,7610,0
20230816,142500,270995420,7610,7600,7610,7600,307
20230816,142400,268661920,7590,7590,7590,7590,0
20230816,142300,268661920,7590,7590,7590,7590,0
20230816,142200,268661920,7590,7600,7600,7590,53
20230816,142100,268259310,7600,7600,7600,7600,0
20230816,142000,268259310,7600,7600,7600,7600,10
20230816,141900,268183310,7600,7600,7600,7600,0
20230816,141800,268183310,7600,7600,7600,7600,63
20230816,141700,267704510,7580,7580,7580,7580,0
20230816,141600,267704510,7580,7580,7580,7580,0
20230816,141500,267704510,7580,7580,7580,7580,0
20230816,141400,267704510,7580,7590,7600,7580,437
20230816,141300,264389160,7570,7590,7590,7570,506
20230816,141200,260555360,7600,7600,7600,7600,0
20230816,141100,260555360,7600,7600,7600,7600,0
20230816,141000,260555360,7600,7600,7600,7600,0
20230816,140900,260555360,7600,7600,7600,7600,0
20230816,140800,260555360,7600,7600,7600,7600,63
20230816,140700,260076560,7590,7590,7590,7590,2
20230816,140600,260061380,7590,7610,7610,7590,69
20230816,140500,259537120,7610,7610,7610,7610,3
20230816,140400,259514290,7610,7610,7610,7610,0
20230816,140300,259514290,7610,7600,7610,7600,124
20230816,140200,258571300,7590,7590,7590,7590,20
20230816,140100,258419500,7590,7590,7590,7590,3
20230816,140000,258396730,7590,7590,7590,7590,0
20230816,135900,258396730,7590,7590,7590,7590,0
20230816,135800,258396730,7590,7590,7590,7590,0
20230816,135700,258396730,7590,7590,7590,7590,0
20230816,135600,258396730,7590,7590,7590,7590,1
20230816,135500,258389140,7610,7610,7610,7610,26
20230816,135400,258191280,7610,7610,7610,7610,0
20230816,135300,258191280,7610,7610,7610,7610,10
20230816,135200,258115180,7610,7610,7610,7610,0
20230816,135100,258115180,7610,7610,7610,7610,0
20230816,135000,258115180,7610,7610,7610,7610,20
20230816,134900,257962980,7610,7610,7610,7610,0
20230816,134800,257962980,7610,7610,7610,7610,1
20230816,134700,257955370,7620,7620,7620,7620,0
20230816,134600,257955370,7620,7620,7620,7620,0
20230816,134500,257955370,7620,7620,7620,7620,0
20230816,134400,257955370,7620,7620,7620,7620,0
20230816,134300,257955370,7620,7620,7620,7620,0
20230816,134200,257955370,7620,7580,7620,7560,166
20230816,134100,256696950,7560,7580,7580,7560,145
20230816,134000,255600230,7620,7610,7620,7570,182
20230816,133900,254218900,7610,7590,7610,7590,58
20230816,133800,253777950,7580,7590,7590,7570,448
20230816,133700,250381900,7610,7600,7610,7580,160
20230816,133600,249167420,7600,7620,7620,7600,73
20230816,133500,248611560,7630,7630,7630,7630,0
20230816,133400,248611560,7630,7630,7630,7630,0
20230816,133300,248611560,7630,7630,7630,7630,0
20230816,133200,248611560,7630,7630,7630,7630,0
20230816,133100,248611560,7630,7630,7630,7630,0
20230816,133000,248611560,7630,7630,7630,7630,1
20230816,132900,248603930,7630,7630,7630,7630,0
20230816,132800,248603930,7630,7630,7630,7630,0
20230816,132700,248603930,7630,7630,7630,7630,19
20230816,132600,248458960,7620,7620,7620,7620,0
20230816,132500,248458960,7620,7620,7620,7620,0
20230816,132400,248458960,7620,7620,7620,7620,0
20230816,132300,248458960,7620,7620,7620,7620,0
20230816,132200,248458960,7620,7620,7620,7620,3
20230816,132100,248436100,7630,7630,7630,7630,0
20230816,132000,248436100,7630,7620,7630,7620,96
20230816,131900,247703830,7620,7620,7620,7620,0
20230816,131800,247703830,7620,7620,7620,7620,110
20230816,131700,246865630,7620,7620,7620,7620,0
20230816,131600,246865630,7620,7620,7620,7620,6
20230816,131500,246819910,7620,7620,7620,7620,7
20230816,131400,246766570,7620,7630,7630,7620,161
20230816,131300,245538200,7630,7630,7630,7630,25
20230816,131200,245347450,7630,7630,7630,7630,0
20230816,131100,245347450,7630,7630,7630,7630,0
20230816,131000,245347450,7630,7630,7630,7630,0
20230816,130900,245347450,7630,7630,7630,7630,0
20230816,130800,245347450,7630,7630,7630,7630,10
20230816,130700,245271150,7660,7600,7660,7600,279
20230816,130600,243147100,7630,7630,7630,7630,0
20230816,130500,243147100,7630,7630,7630,7630,0
20230816,130400,243147100,7630,7610,7630,7570,1534
20230816,130300,231523830,7610,7610,7610,7610,39
20230816,130200,231227040,7610,7610,7610,7610,3
20230816,130100,231204210,7610,7610,7610,7610,0
20230816,130000,231204210,7610,7620,7620,7610,40
20230816,125900,230899550,7600,7600,7600,7600,0
20230816,125800,230899550,7600,7600,7600,7600,0
20230816,125700,230899550,7600,7600,7600,7600,0
20230816,125600,230899550,7600,7600,7600,7600,0
20230816,125500,230899550,7600,7600,7600,7600,0
20230816,125400,230899550,7600,7600,7600,7600,0
20230816,125300,230899550,7600,7630,7630,7600,2000
20230816,125200,215689620,7630,7630,7630,7630,0
20230816,125100,215689620,7630,7630,7630,7630,0
20230816,125000,215689620,7630,7630,7630,7630,0
20230816,124900,215689620,7630,7630,7630,7630,0
20230816,124800,215689620,7630,7630,7630,7630,0
20230816,124700,215689620,7630,7630,7630,7630,0
20230816,124600,215689620,7630,7630,7630,7630,0
20230816,124500,215689620,7630,7630,7630,7630,0
20230816,124400,215689620,7630,7630,7630,7630,0
20230816,124300,215689620,7630,7630,7630,7630,0
20230816,124200,215689620,7630,7620,7630,7620,287
20230816,124100,213501960,7620,7620,7620,7620,0
20230816,124000,213501960,7620,7630,7630,7620,115
20230816,123900,212624550,7630,7630,7630,7630,0
20230816,123800,212624550,7630,7630,7630,7630,0
20230816,123700,212624550,7630,7630,7630,7630,0
20230816,123600,212624550,7630,7630,7630,7630,20
20230816,123500,212471950,7640,7640,7640,7640,0
20230816,123400,212471950,7640,7640,7640,7640,0
20230816,123300,212471950,7640,7640,7640,7640,0
20230816,123200,212471950,7640,7640,7640,7640,0
20230816,123100,212471950,7640,7640,7640,7640,0
20230816,123000,212471950,7640,7640,7640,7640,0
20230816,122900,212471950,7640,7640,7640,7640,0
20230816,122800,212471950,7640,7640,7640,7640,0
20230816,122700,212471950,7640,7640,7640,7640,0
20230816,122600,212471950,7640,7640,7640,7640,0
20230816,122500,212471950,7640,7640,7640,7640,0
20230816,122400,212471950,7640,7640,7640,7640,61
20230816,122300,212005910,7650,7650,7650,7650,0
20230816,122200,212005910,7650,7650,7650,7650,0
20230816,122100,212005910,7650,7650,7650,7650,0
20230816,122000,212005910,7650,7650,7650,7650,17
20230816,121900,211875860,7660,7660,7660,7660,0
20230816,121800,211875860,7660,7660,7660,7660,0
20230816,121700,211875860,7660,7660,7660,7660,0
20230816,121600,211875860,7660,7660,7660,7660,0
20230816,121500,211875860,7660,7660,7660,7660,57
20230816,121400,211439240,7610,7620,7620,7610,3350
20230816,121300,185941300,7620,7650,7650,7620,110
20230816,121200,185101850,7660,7660,7660,7660,2
20230816,121100,185086530,7670,7670,7670,7670,0
20230816,121000,185086530,7670,7670,7670,7670,0
20230816,120900,185086530,7670,7670,7670,7670,0
20230816,120800,185086530,7670,7670,7670,7670,0
20230816,120700,185086530,7670,7650,7670,7650,25
20230816,120600,184894800,7650,7650,7650,7650,39
20230816,120500,184596450,7670,7640,7670,7640,136
20230816,120400,183555710,7640,7640,7640,7630,148
20230816,120300,182425420,7640,7640,7640,7640,8
20230816,120200,182364300,7650,7650,7650,7650,0
20230816,120100,182364300,7650,7650,7650,7650,0
20230816,120000,182364300,7650,7650,7650,7650,0
20230816,115900,182364300,7650,7650,7650,7650,0
20230816,115800,182364300,7650,7650,7650,7650,0
20230816,115700,182364300,7650,7650,7650,7650,6
20230816,115600,182318400,7650,7650,7650,7650,0
20230816,115500,182318400,7650,7650,7650,7650,0
20230816,115400,182318400,7650,7650,7650,7650,0
20230816,115300,182318400,7650,7650,7650,7650,0
20230816,115200,182318400,7650,7650,7650,7650,0
20230816,115100,182318400,7650,7650,7650,7650,0
20230816,115000,182318400,7650,7650,7650,7650,1
20230816,114900,182310750,7640,7640,7640,7640,9
20230816,114800,182241990,7660,7660,7660,7660,0
20230816,114700,182241990,7660,7640,7660,7640,297
20230816,114600,179971680,7640,7640,7640,7640,0
20230816,114500,179971680,7640,7640,7640,7640,42
20230816,114400,179650800,7660,7660,7660,7660,0
20230816,114300,179650800,7660,7660,7660,7660,0
20230816,114200,179650800,7660,7660,7660,7660,0
20230816,114100,179650800,7660,7650,7660,7650,145
20230816,114000,178540890,7640,7640,7640,7640,1
20230816,113900,178533250,7640,7640,7640,7640,0
20230816,113800,178533250,7640,7640,7640,7640,10
20230816,113700,178456850,7640,7640,7640,7620,2557
20230816,113600,158964700,7640,7640,7640,7640,3
20230816,113500,158941780,7640,7640,7640,7640,2
20230816,113400,158926500,7650,7650,7650,7650,85
20230816,113300,158276250,7640,7640,7640,7640,13
20230816,113200,158176930,7650,7650,7650,7650,11
20230816,113100,158092780,7650,7650,7650,7650,7
20230816,113000,158039230,7650,7650,7650,7650,0
20230816,112900,158039230,7650,7650,7650,7650,57
20230816,112800,157603180,7650,7650,7650,7650,84
20230816,112700,156960580,7650,7650,7650,7650,0
20230816,112600,156960580,7650,7650,7650,7650,0
20230816,112500,156960580,7650,7650,7650,7650,0
20230816,112400,156960580,7650,7650,7650,7650,0
20230816,112300,156960580,7650,7650,7650,7650,0
20230816,112200,156960580,7650,7650,7650,7650,0
20230816,112100,156960580,7650,7650,7650,7650,0
20230816,112000,156960580,7650,7650,7650,7650,20
20230816,111900,156807580,7680,7680,7680,7680,0
20230816,111800,156807580,7680,7680,7680,7680,0
20230816,111700,156807580,7680,7680,7680,7680,0
20230816,111600,156807580,7680,7680,7680,7680,5
20230816,111500,156769180,7680,7680,7680,7680,1
20230816,111400,156761500,7680,7680,7680,7680,24
20230816,111300,156577180,7670,7670,7670,7670,0
20230816,111200,156577180,7670,7670,7670,7670,0
20230816,111100,156577180,7670,7640,7670,7640,652
20230816,111000,151578490,7630,7630,7630,7630,0
20230816,110900,151578490,7630,7630,7630,7630,0
20230816,110800,151578490,7630,7630,7630,7630,0
20230816,110700,151578490,7630,7630,7630,7630,0
20230816,110600,151578490,7630,7650,7650,7630,152
20230816,110500,150416030,7630,7630,7630,7630,20
20230816,110400,150263430,7630,7630,7630,7630,3
20230816,110300,150240540,7620,7660,7660,7620,176
20230816,110200,148897910,7670,7670,7670,7670,36
20230816,110100,148621790,7660,7660,7660,7660,2
20230816,110000,148606470,7660,7660,7660,7660,3
20230816,105900,148583490,7660,7660,7660,7660,216
20230816,105800,146928930,7660,7660,7660,7660,2
20230816,105700,146913610,7660,7660,7660,7660,0
20230816,105600,146913610,7660,7660,7660,7660,8
20230816,105500,146852330,7660,7670,7670,7660,7
20230816,105400,146798660,7660,7670,7670,7660,13
20230816,105300,146699060,7660,7660,7660,7660,0
20230816,105200,146699060,7660,7660,7660,7660,2
20230816,105100,146683740,7660,7660,7660,7660,9
20230816,105000,146614800,7670,7670,7670,7670,0
20230816,104900,146614800,7670,7660,7670,7660,37
20230816,104800,146331030,7660,7660,7660,7660,1
20230816,104700,146323370,7660,7660,7660,7660,16
20230816,104600,146200810,7670,7670,7670,7670,3
20230816,104500,146177800,7670,7670,7670,7670,0
20230816,104400,146177800,7670,7670,7670,7670,0
20230816,104300,146177800,7670,7670,7670,7670,0
20230816,104200,146177800,7670,7670,7670,7670,0
20230816,104100,146177800,7670,7670,7670,7670,0
20230816,104000,146177800,7670,7670,7670,7670,0
20230816,103900,146177800,7670,7670,7670,7670,50
20230816,103800,145794300,7670,7670,7670,7670,28
20230816,103700,145579540,7670,7630,7670,7630,270
20230816,103600,143516540,7620,7650,7650,7620,540
20230816,103500,139397510,7620,7670,7670,7620,631
20230816,103400,134575820,7660,7660,7660,7660,13
20230816,103300,134476240,7670,7670,7670,7670,0
20230816,103200,134476240,7670,7670,7670,7670,10
20230816,103100,134399540,7660,7660,7660,7660,14
20230816,103000,134292300,7680,7680,7680,7680,0
20230816,102900,134292300,7680,7680,7680,7680,0
20230816,102800,134292300,7680,7680,7680,7680,0
20230816,102700,134292300,7680,7680,7680,7680,0
20230816,102600,134292300,7680,7680,7680,7680,132
20230816,102500,133278540,7680,7680,7680,7680,26
20230816,102400,133078860,7670,7670,7670,7670,0
20230816,102300,133078860,7670,7660,7670,7660,50
20230816,102200,132695800,7660,7660,7680,7660,51
20230816,102100,132304890,7660,7660,7660,7650,321
20230816,102000,129847410,7660,7660,7660,7660,23
20230816,101900,129671230,7680,7680,7680,7680,0
20230816,101800,129671230,7680,7680,7680,7680,0
20230816,101700,129671230,7680,7680,7680,7680,0
20230816,101600,129671230,7680,7680,7680,7680,1
20230816,101500,129663550,7680,7680,7680,7680,0
20230816,101400,129663550,7680,7680,7680,7680,0
20230816,101300,129663550,7680,7680,7680,7680,0
20230816,101200,129663550,7680,7680,7680,7680,0
20230816,101100,129663550,7680,7680,7680,7680,0
20230816,101000,129663550,7680,7670,7680,7670,50
20230816,100900,129279950,7650,7650,7650,7650,0
20230816,100800,129279950,7650,7650,7650,7650,0
20230816,100700,129279950,7650,7650,7650,7650,0
20230816,100600,129279950,7650,7650,7650,7650,10
20230816,100500,129203450,7680,7680,7680,7680,0
20230816,100400,129203450,7680,7680,7680,7680,22
20230816,100300,129034490,7680,7680,7680,7680,3
20230816,100200,129011450,7680,7640,7680,7640,154
20230816,100100,127832920,7650,7650,7650,7650,92
20230816,100000,127129120,7650,7650,7650,7650,10
20230816,095900,127052620,7650,7640,7650,7640,80
20230816,095800,126441310,7640,7640,7640,7640,0
20230816,095700,126441310,7640,7640,7640,7640,57
20230816,095600,126005830,7640,7620,7640,7620,74
20230816,095500,125440770,7610,7630,7630,7610,3400
20230816,095400,99560620,7630,7650,7650,7630,304
20230816,095300,97239610,7640,7650,7650,7640,100
20230816,095200,96475460,7650,7650,7650,7650,256
20230816,095100,94517060,7660,7660,7660,7660,0
20230816,095000,94517060,7660,7660,7660,7660,109
20230816,094900,93682120,7660,7660,7660,7660,106
20230816,094800,92870160,7650,7650,7650,7650,0
20230816,094700,92870160,7650,7650,7650,7650,0
20230816,094600,92870160,7650,7650,7650,7650,0
20230816,094500,92870160,7650,7680,7680,7650,187
20230816,094400,91436670,7680,7680,7680,7680,1
20230816,094300,91428990,7660,7660,7660,7660,0
20230816,094200,91428990,7660,7660,7660,7660,0
20230816,094100,91428990,7660,7680,7690,7660,229
20230816,094000,89671830,7670,7670,7680,7660,204
20230816,093900,88106890,7660,7670,7670,7660,2053
20230816,093800,72380630,7670,7710,7710,7670,49
20230816,093700,72004280,7700,7710,7710,7700,37
20230816,093600,71719070,7700,7690,7700,7690,7
20230816,093500,71665220,7690,7690,7690,7690,0
20230816,093400,71665220,7690,7690,7690,7690,4
20230816,093300,71634460,7710,7710,7710,7710,0
20230816,093200,71634460,7710,7710,7710,7710,0
20230816,093100,71634460,7710,7670,7710,7670,103
20230816,093000,70842030,7710,7710,7710,7710,2
20230816,092900,70826610,7700,7690,7700,7690,202
20230816,092800,69272670,7650,7650,7650,7650,0
20230816,092700,69272670,7650,7650,7650,7650,0
20230816,092600,69272670,7650,7650,7650,7650,1
20230816,092500,69265020,7640,7640,7640,7640,0
20230816,092400,69265020,7640,7650,7650,7620,215
20230816,092300,67624830,7700,7670,7700,7670,132
20230816,092200,66611940,7670,7640,7670,7640,160
20230816,092100,65389480,7640,7640,7640,7640,68
20230816,092000,64869960,7610,7630,7640,7600,598
20230816,091900,60321830,7640,7640,7640,7640,197
20230816,091800,58816750,7640,7640,7640,7640,18
20230816,091700,58679230,7630,7640,7640,7630,76
20230816,091600,58099090,7640,7630,7640,7620,70
20230816,091500,57564880,7640,7640,7640,7640,45
20230816,091400,57221080,7630,7640,7670,7630,318
20230816,091300,54794470,7630,7640,7640,7630,1038
20230816,091200,46874210,7630,7690,7690,7630,3908
20230816,091100,17043610,7700,7700,7700,7700,211
20230816,091000,15418910,7720,7720,7720,7720,0
20230816,090900,15418910,7720,7720,7720,7720,17
20230816,090800,15287670,7700,7700,7700,7700,0
20230816,090700,15287670,7700,7700,7700,7700,1200
20230816,090600,6047670,7710,7710,7710,7710,79
20230816,090500,5438580,7710,7710,7720,7710,42
20230816,090400,5114720,7710,7710,7710,7710,25
20230816,090300,4921970,7740,7740,7740,7730,62
20230816,090200,4442130,7740,7690,7740,7660,269
20230816,090100,2377880,7700,7720,7720,7700,3
20230816,090000,2354750,7730,7670,7730,7670,307