KissMeData/037460/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,191200,323257540,7620,7620,7620,7620,927
20230817,191100,323257540,7620,7620,7620,7620,0
20230817,191000,323257540,7620,7620,7620,7620,0
20230817,190900,323257540,7620,7620,7620,7620,0
20230817,190800,323257540,7620,7620,7620,7620,0
20230817,190700,323257540,7620,7620,7620,7620,0
20230817,190600,323257540,7620,7620,7620,7620,0
20230817,190500,323257540,7620,7620,7620,7620,0
20230817,190400,323257540,7620,7620,7620,7620,0
20230817,190300,323257540,7620,7620,7620,7620,0
20230817,190200,323257540,7620,7620,7620,7620,0
20230817,190100,323257540,7620,7620,7620,7620,0
20230817,190000,323257540,7620,7620,7620,7620,0
20230817,185900,323257540,7620,7620,7620,7620,0
20230817,185800,323257540,7620,7620,7620,7620,0
20230817,185700,323257540,7620,7620,7620,7620,0
20230817,185600,323257540,7620,7620,7620,7620,0
20230817,185500,323257540,7620,7620,7620,7620,0
20230817,185400,323257540,7620,7620,7620,7620,0
20230817,185300,323257540,7620,7620,7620,7620,0
20230817,185200,323257540,7620,7620,7620,7620,0
20230817,185100,323257540,7620,7620,7620,7620,0
20230817,185000,323257540,7620,7620,7620,7620,0
20230817,184900,323257540,7620,7620,7620,7620,0
20230817,184800,323257540,7620,7620,7620,7620,0
20230817,184700,323257540,7620,7620,7620,7620,0
20230817,184600,323257540,7620,7620,7620,7620,0
20230817,184500,323257540,7620,7620,7620,7620,0
20230817,184400,323257540,7620,7620,7620,7620,0
20230817,184300,323257540,7620,7620,7620,7620,0
20230817,184200,323257540,7620,7620,7620,7620,927
20230817,184100,323257540,7620,7620,7620,7620,0
20230817,184000,323257540,7620,7620,7620,7620,0
20230817,183900,323257540,7620,7620,7620,7620,0
20230817,183800,323257540,7620,7620,7620,7620,0
20230817,183700,323257540,7620,7620,7620,7620,0
20230817,183600,323257540,7620,7620,7620,7620,0
20230817,183500,323257540,7620,7620,7620,7620,0
20230817,183400,323257540,7620,7620,7620,7620,0
20230817,183300,323257540,7620,7620,7620,7620,0
20230817,183200,323257540,7620,7620,7620,7620,0
20230817,183100,323257540,7620,7620,7620,7620,0
20230817,183000,323257540,7620,7620,7620,7620,0
20230817,182900,323257540,7620,7620,7620,7620,0
20230817,182800,323257540,7620,7620,7620,7620,0
20230817,182700,323257540,7620,7620,7620,7620,0
20230817,182600,323257540,7620,7620,7620,7620,0
20230817,182500,323257540,7620,7620,7620,7620,0
20230817,182400,323257540,7620,7620,7620,7620,0
20230817,182300,323257540,7620,7620,7620,7620,0
20230817,182200,323257540,7620,7620,7620,7620,0
20230817,182100,323257540,7620,7620,7620,7620,0
20230817,182000,323257540,7620,7620,7620,7620,0
20230817,181900,323257540,7620,7620,7620,7620,0
20230817,181800,323257540,7620,7620,7620,7620,0
20230817,181700,323257540,7620,7620,7620,7620,0
20230817,181600,323257540,7620,7620,7620,7620,0
20230817,181500,323257540,7620,7620,7620,7620,0
20230817,181400,323257540,7620,7620,7620,7620,0
20230817,181300,323257540,7620,7620,7620,7620,0
20230817,181200,323257540,7620,7620,7620,7620,927
20230817,181100,323257540,7620,7620,7620,7620,0
20230817,181000,323257540,7620,7620,7620,7620,0
20230817,180900,323257540,7620,7620,7620,7620,0
20230817,180800,323257540,7620,7620,7620,7620,0
20230817,180700,323257540,7620,7620,7620,7620,0
20230817,180600,323257540,7620,7620,7620,7620,0
20230817,180500,323257540,7620,7620,7620,7620,0
20230817,180400,323257540,7620,7620,7620,7620,0
20230817,180300,323257540,7620,7620,7620,7620,0
20230817,180200,323257540,7620,7620,7620,7620,0
20230817,180100,323257540,7620,7620,7620,7620,0
20230817,180000,323257540,7620,7620,7620,7620,0
20230817,175900,323257540,7620,7620,7620,7620,0
20230817,175800,323257540,7620,7620,7620,7620,0
20230817,175700,323257540,7620,7620,7620,7620,0
20230817,175600,323257540,7620,7620,7620,7620,0
20230817,175500,323257540,7620,7620,7620,7620,0
20230817,175400,323257540,7620,7620,7620,7620,0
20230817,175300,323257540,7620,7620,7620,7620,0
20230817,175200,323257540,7620,7620,7620,7620,0
20230817,175100,323257540,7620,7620,7620,7620,0
20230817,175000,323257540,7620,7620,7620,7620,0
20230817,174900,323257540,7620,7620,7620,7620,0
20230817,174800,323257540,7620,7620,7620,7620,0
20230817,174700,323257540,7620,7620,7620,7620,0
20230817,174600,323257540,7620,7620,7620,7620,0
20230817,174500,323257540,7620,7620,7620,7620,0
20230817,174400,323257540,7620,7620,7620,7620,0
20230817,174300,323257540,7620,7620,7620,7620,0
20230817,174200,323257540,7620,7620,7620,7620,927
20230817,174100,323257540,7620,7620,7620,7620,0
20230817,174000,323257540,7620,7620,7620,7620,0
20230817,173900,323257540,7620,7620,7620,7620,0
20230817,173800,323257540,7620,7620,7620,7620,0
20230817,173700,323257540,7620,7620,7620,7620,0
20230817,173600,323257540,7620,7620,7620,7620,0
20230817,173500,323257540,7620,7620,7620,7620,0
20230817,173400,323257540,7620,7620,7620,7620,0
20230817,173300,323257540,7620,7620,7620,7620,0
20230817,173200,323257540,7620,7620,7620,7620,0
20230817,173100,323257540,7620,7620,7620,7620,0
20230817,173000,323257540,7620,7620,7620,7620,0
20230817,172900,323257540,7620,7620,7620,7620,0
20230817,172800,323257540,7620,7620,7620,7620,0
20230817,172700,323257540,7620,7620,7620,7620,0
20230817,172600,323257540,7620,7620,7620,7620,0
20230817,172500,323257540,7620,7620,7620,7620,0
20230817,172400,323257540,7620,7620,7620,7620,0
20230817,172300,323257540,7620,7620,7620,7620,0
20230817,172200,323257540,7620,7620,7620,7620,0
20230817,172100,323257540,7620,7620,7620,7620,0
20230817,172000,323257540,7620,7620,7620,7620,0
20230817,171900,323257540,7620,7620,7620,7620,0
20230817,171800,323257540,7620,7620,7620,7620,0
20230817,171700,323257540,7620,7620,7620,7620,0
20230817,171600,323257540,7620,7620,7620,7620,0
20230817,171500,323257540,7620,7620,7620,7620,0
20230817,171400,323257540,7620,7620,7620,7620,0
20230817,171300,323257540,7620,7620,7620,7620,0
20230817,171200,323257540,7620,7620,7620,7620,927
20230817,171100,323257540,7620,7620,7620,7620,0
20230817,171000,323257540,7620,7620,7620,7620,0
20230817,170900,323257540,7620,7620,7620,7620,0
20230817,170800,323257540,7620,7620,7620,7620,0
20230817,170700,323257540,7620,7620,7620,7620,0
20230817,170600,323257540,7620,7620,7620,7620,0
20230817,170500,323257540,7620,7620,7620,7620,0
20230817,170400,323257540,7620,7620,7620,7620,0
20230817,170300,323257540,7620,7620,7620,7620,0
20230817,170200,323257540,7620,7620,7620,7620,0
20230817,170100,323257540,7620,7620,7620,7620,0
20230817,170000,323257540,7620,7620,7620,7620,0
20230817,165900,323257540,7620,7620,7620,7620,0
20230817,165800,323257540,7620,7620,7620,7620,0
20230817,165700,323257540,7620,7620,7620,7620,0
20230817,165600,323257540,7620,7620,7620,7620,0
20230817,165500,323257540,7620,7620,7620,7620,0
20230817,165400,323257540,7620,7620,7620,7620,0
20230817,165300,323257540,7620,7620,7620,7620,0
20230817,165200,323257540,7620,7620,7620,7620,0
20230817,165100,323257540,7620,7620,7620,7620,0
20230817,165000,323257540,7620,7620,7620,7620,0
20230817,164900,323257540,7620,7620,7620,7620,0
20230817,164800,323257540,7620,7620,7620,7620,0
20230817,164700,323257540,7620,7620,7620,7620,0
20230817,164600,323257540,7620,7620,7620,7620,0
20230817,164500,323257540,7620,7620,7620,7620,0
20230817,164400,323257540,7620,7620,7620,7620,0
20230817,164300,323257540,7620,7620,7620,7620,0
20230817,164200,323257540,7620,7620,7620,7620,927
20230817,164100,323257540,7620,7620,7620,7620,0
20230817,164000,323257540,7620,7620,7620,7620,0
20230817,163900,323257540,7620,7620,7620,7620,0
20230817,163800,323257540,7620,7620,7620,7620,0
20230817,163700,323257540,7620,7620,7620,7620,0
20230817,163600,323257540,7620,7620,7620,7620,0
20230817,163500,323257540,7620,7620,7620,7620,0
20230817,163400,323257540,7620,7620,7620,7620,0
20230817,163300,323257540,7620,7620,7620,7620,0
20230817,163200,323257540,7620,7620,7620,7620,0
20230817,163100,323257540,7620,7620,7620,7620,0
20230817,163000,323257540,7620,7620,7620,7620,0
20230817,162900,323257540,7620,7620,7620,7620,0
20230817,162800,323257540,7620,7620,7620,7620,0
20230817,162700,323257540,7620,7620,7620,7620,0
20230817,162600,323257540,7620,7620,7620,7620,0
20230817,162500,323257540,7620,7620,7620,7620,0
20230817,162400,323257540,7620,7620,7620,7620,0
20230817,162300,323257540,7620,7620,7620,7620,0
20230817,162200,323257540,7620,7620,7620,7620,0
20230817,162100,323257540,7620,7620,7620,7620,0
20230817,162000,323257540,7620,7620,7620,7620,0
20230817,161900,323257540,7620,7620,7620,7620,0
20230817,161800,323257540,7620,7620,7620,7620,0
20230817,161700,323257540,7620,7620,7620,7620,0
20230817,161600,323257540,7620,7620,7620,7620,0
20230817,161500,323257540,7620,7620,7620,7620,0
20230817,161400,323257540,7620,7620,7620,7620,0
20230817,161300,323257540,7620,7620,7620,7620,0
20230817,161200,323257540,7620,7620,7620,7620,927
20230817,161100,323257540,7620,7620,7620,7620,0
20230817,161000,323257540,7620,7620,7620,7620,0
20230817,160900,323257540,7620,7620,7620,7620,0
20230817,160800,323257540,7620,7620,7620,7620,0
20230817,160700,323257540,7620,7620,7620,7620,0
20230817,160600,323257540,7620,7620,7620,7620,0
20230817,160500,323257540,7620,7620,7620,7620,0
20230817,160400,323257540,7620,7620,7620,7620,0
20230817,160300,323257540,7620,7620,7620,7620,0
20230817,160200,323257540,7620,7620,7620,7620,0
20230817,160100,323257540,7620,7620,7620,7620,0
20230817,160000,323257540,7620,7620,7620,7620,0
20230817,155900,323257540,7620,7620,7620,7620,0
20230817,155800,323257540,7620,7620,7620,7620,0
20230817,155700,323257540,7620,7620,7620,7620,0
20230817,155600,323257540,7620,7620,7620,7620,0
20230817,155500,323257540,7620,7620,7620,7620,0
20230817,155400,323257540,7620,7620,7620,7620,0
20230817,155300,323257540,7620,7620,7620,7620,0
20230817,155200,323257540,7620,7620,7620,7620,0
20230817,155100,323257540,7620,7620,7620,7620,0
20230817,155000,323257540,7620,7620,7620,7620,0
20230817,154900,323257540,7620,7620,7620,7620,0
20230817,154800,323257540,7620,7620,7620,7620,0
20230817,154700,323257540,7620,7620,7620,7620,0
20230817,154600,323257540,7620,7620,7620,7620,0
20230817,154500,323257540,7620,7620,7620,7620,0
20230817,154400,323257540,7620,7620,7620,7620,0
20230817,154300,323257540,7620,7620,7620,7620,0
20230817,154200,323257540,7620,7620,7620,7620,927
20230817,154100,323257540,7620,7620,7620,7620,0
20230817,154000,323257540,7620,7620,7620,7620,0
20230817,153900,323257540,7620,7620,7620,7620,0
20230817,153800,323257540,7620,7620,7620,7620,0
20230817,153700,323257540,7620,7620,7620,7620,0
20230817,153600,323257540,7620,7620,7620,7620,0
20230817,153500,323257540,7620,7620,7620,7620,0
20230817,153400,323257540,7620,7620,7620,7620,0
20230817,153300,323257540,7620,7620,7620,7620,0
20230817,153200,323257540,7620,7620,7620,7620,0
20230817,153100,323257540,7620,7620,7620,7620,0
20230817,153000,323257540,7620,7620,7620,7620,927
20230817,152900,316193800,7610,7610,7610,7610,0
20230817,152800,316193800,7610,7610,7610,7610,0
20230817,152700,316193800,7610,7610,7610,7610,0
20230817,152600,316193800,7610,7610,7610,7610,0
20230817,152500,316193800,7610,7610,7610,7610,0
20230817,152400,316193800,7610,7610,7610,7610,0
20230817,152300,316193800,7610,7610,7610,7610,0
20230817,152200,316193800,7610,7610,7610,7610,0
20230817,152100,316193800,7610,7610,7610,7610,0
20230817,152000,316193800,7610,7610,7610,7610,0
20230817,151900,316193800,7610,7590,7610,7580,183
20230817,151800,314802090,7600,7600,7600,7600,0
20230817,151700,314802090,7600,7600,7600,7600,25
20230817,151600,314612090,7600,7600,7600,7600,181
20230817,151500,313236490,7600,7600,7600,7600,88
20230817,151400,312567690,7600,7600,7600,7600,75
20230817,151300,311997690,7590,7600,7600,7590,189
20230817,151200,310561500,7600,7600,7600,7600,50
20230817,151100,310181500,7590,7590,7590,7590,363
20230817,151000,307426330,7600,7600,7600,7600,0
20230817,150900,307426330,7600,7600,7600,7600,287
20230817,150800,305245130,7610,7600,7610,7600,2
20230817,150700,305229920,7600,7600,7600,7600,25
20230817,150600,305039920,7600,7600,7600,7600,0
20230817,150500,305039920,7600,7600,7600,7600,0
20230817,150400,305039920,7600,7600,7600,7600,0
20230817,150300,305039920,7600,7600,7600,7600,0
20230817,150200,305039920,7600,7600,7600,7600,0
20230817,150100,305039920,7600,7600,7600,7600,0
20230817,150000,305039920,7600,7570,7600,7570,129
20230817,145900,304060480,7560,7580,7580,7560,201
20230817,145800,302540680,7590,7590,7590,7590,0
20230817,145700,302540680,7590,7590,7590,7590,0
20230817,145600,302540680,7590,7590,7590,7590,0
20230817,145500,302540680,7590,7590,7590,7590,287
20230817,145400,300362350,7590,7570,7590,7570,398
20230817,145300,297345280,7560,7560,7560,7560,0
20230817,145200,297345280,7560,7560,7560,7560,0
20230817,145100,297345280,7560,7560,7560,7560,0
20230817,145000,297345280,7560,7560,7560,7560,2
20230817,144900,297330160,7560,7560,7560,7560,0
20230817,144800,297330160,7560,7560,7560,7560,0
20230817,144700,297330160,7560,7560,7560,7560,0
20230817,144600,297330160,7560,7560,7560,7560,0
20230817,144500,297330160,7560,7560,7560,7560,0
20230817,144400,297330160,7560,7560,7560,7560,18
20230817,144300,297194080,7560,7560,7560,7560,0
20230817,144200,297194080,7560,7570,7570,7560,61
20230817,144100,296732900,7570,7570,7570,7570,0
20230817,144000,296732900,7570,7570,7570,7570,0
20230817,143900,296732900,7570,7570,7570,7570,0
20230817,143800,296732900,7570,7560,7570,7560,70
20230817,143700,296203670,7550,7550,7550,7550,6
20230817,143600,296158370,7550,7550,7550,7550,0
20230817,143500,296158370,7550,7550,7550,7550,8
20230817,143400,296097970,7550,7550,7550,7550,0
20230817,143300,296097970,7550,7550,7550,7550,6
20230817,143200,296052670,7550,7550,7550,7550,178
20230817,143100,294708770,7550,7550,7550,7550,9
20230817,143000,294640820,7550,7560,7560,7550,2014
20230817,142900,279433250,7570,7570,7570,7570,0
20230817,142800,279433250,7570,7570,7570,7570,240
20230817,142700,277616450,7570,7570,7570,7570,2
20230817,142600,277601310,7570,7570,7570,7570,14
20230817,142500,277495330,7580,7580,7580,7580,1
20230817,142400,277487750,7570,7570,7570,7570,1
20230817,142300,277480180,7580,7580,7580,7580,0
20230817,142200,277480180,7580,7580,7580,7580,0
20230817,142100,277480180,7580,7580,7580,7580,0
20230817,142000,277480180,7580,7580,7580,7580,0
20230817,141900,277480180,7580,7580,7580,7580,0
20230817,141800,277480180,7580,7580,7580,7580,21
20230817,141700,277321000,7570,7570,7570,7570,0
20230817,141600,277321000,7570,7570,7570,7570,0
20230817,141500,277321000,7570,7570,7570,7570,0
20230817,141400,277321000,7570,7570,7570,7570,1
20230817,141300,277313430,7580,7580,7580,7580,28
20230817,141200,277101190,7590,7590,7590,7590,0
20230817,141100,277101190,7590,7590,7590,7590,0
20230817,141000,277101190,7590,7590,7590,7590,0
20230817,140900,277101190,7590,7590,7590,7590,2
20230817,140800,277086010,7590,7590,7590,7590,0
20230817,140700,277086010,7590,7590,7590,7590,0
20230817,140600,277086010,7590,7580,7590,7580,28
20230817,140500,276873610,7580,7580,7580,7580,100
20230817,140400,276115610,7580,7580,7580,7580,0
20230817,140300,276115610,7580,7580,7580,7580,0
20230817,140200,276115610,7580,7580,7580,7580,35
20230817,140100,275850310,7560,7560,7560,7560,0
20230817,140000,275850310,7560,7560,7560,7560,107
20230817,135900,275041390,7560,7560,7560,7560,50
20230817,135800,274663390,7580,7580,7580,7580,12
20230817,135700,274572430,7580,7580,7580,7580,0
20230817,135600,274572430,7580,7580,7580,7580,0
20230817,135500,274572430,7580,7580,7580,7580,0
20230817,135400,274572430,7580,7580,7580,7580,0
20230817,135300,274572430,7580,7580,7580,7580,0
20230817,135200,274572430,7580,7570,7580,7570,104
20230817,135100,273785080,7590,7590,7590,7590,0
20230817,135000,273785080,7590,7590,7590,7590,0
20230817,134900,273785080,7590,7590,7590,7590,0
20230817,134800,273785080,7590,7590,7590,7590,0
20230817,134700,273785080,7590,7590,7590,7590,2
20230817,134600,273769900,7590,7590,7590,7590,0
20230817,134500,273769900,7590,7590,7590,7590,0
20230817,134400,273769900,7590,7590,7590,7590,0
20230817,134300,273769900,7590,7590,7590,7590,0
20230817,134200,273769900,7590,7590,7590,7590,0
20230817,134100,273769900,7590,7580,7590,7580,61
20230817,134000,273307480,7580,7570,7580,7570,13
20230817,133900,273208960,7570,7570,7570,7570,14
20230817,133800,273102980,7580,7580,7580,7580,0
20230817,133700,273102980,7580,7580,7580,7580,0
20230817,133600,273102980,7580,7590,7590,7580,124
20230817,133500,272162610,7590,7590,7590,7590,1
20230817,133400,272155020,7590,7590,7590,7590,3
20230817,133300,272132250,7590,7590,7590,7590,4
20230817,133200,272101890,7590,7580,7590,7580,4
20230817,133100,272071560,7590,7590,7590,7590,0
20230817,133000,272071560,7590,7590,7590,7590,0
20230817,132900,272071560,7590,7590,7590,7590,0
20230817,132800,272071560,7590,7590,7590,7590,19
20230817,132700,271927350,7590,7590,7590,7590,0
20230817,132600,271927350,7590,7590,7590,7590,21
20230817,132500,271767960,7590,7590,7590,7590,0
20230817,132400,271767960,7590,7590,7590,7590,0
20230817,132300,271767960,7590,7590,7590,7590,0
20230817,132200,271767960,7590,7590,7590,7590,0
20230817,132100,271767960,7590,7590,7590,7590,1
20230817,132000,271760370,7590,7590,7590,7590,40
20230817,131900,271456770,7580,7580,7580,7580,0
20230817,131800,271456770,7580,7580,7580,7580,0
20230817,131700,271456770,7580,7580,7580,7580,0
20230817,131600,271456770,7580,7580,7580,7580,0
20230817,131500,271456770,7580,7580,7580,7580,322
20230817,131400,269016010,7580,7580,7580,7580,0
20230817,131300,269016010,7580,7580,7580,7580,0
20230817,131200,269016010,7580,7580,7580,7580,0
20230817,131100,269016010,7580,7580,7580,7580,0
20230817,131000,269016010,7580,7580,7580,7580,0
20230817,130900,269016010,7580,7580,7580,7580,0
20230817,130800,269016010,7580,7580,7580,7580,0
20230817,130700,269016010,7580,7580,7580,7580,0
20230817,130600,269016010,7580,7580,7580,7580,0
20230817,130500,269016010,7580,7560,7580,7560,101
20230817,130400,268251730,7550,7550,7550,7550,0
20230817,130300,268251730,7550,7550,7550,7550,0
20230817,130200,268251730,7550,7550,7550,7550,0
20230817,130100,268251730,7550,7550,7550,7550,3
20230817,130000,268229080,7570,7570,7570,7570,0
20230817,125900,268229080,7570,7570,7570,7570,0
20230817,125800,268229080,7570,7570,7570,7570,0
20230817,125700,268229080,7570,7570,7570,7570,0
20230817,125600,268229080,7570,7570,7570,7570,0
20230817,125500,268229080,7570,7570,7570,7570,0
20230817,125400,268229080,7570,7570,7570,7570,0
20230817,125300,268229080,7570,7570,7570,7570,0
20230817,125200,268229080,7570,7570,7570,7570,0
20230817,125100,268229080,7570,7570,7570,7570,0
20230817,125000,268229080,7570,7560,7570,7560,150
20230817,124900,267095000,7560,7560,7560,7560,0
20230817,124800,267095000,7560,7560,7560,7560,3
20230817,124700,267072320,7560,7560,7560,7560,0
20230817,124600,267072320,7560,7560,7560,7560,0
20230817,124500,267072320,7560,7560,7560,7560,0
20230817,124400,267072320,7560,7560,7560,7560,0
20230817,124300,267072320,7560,7560,7560,7560,0
20230817,124200,267072320,7560,7560,7560,7560,0
20230817,124100,267072320,7560,7550,7560,7550,20
20230817,124000,266921220,7560,7560,7560,7560,0
20230817,123900,266921220,7560,7560,7560,7560,180
20230817,123800,265560420,7560,7560,7560,7560,3
20230817,123700,265537740,7560,7560,7560,7560,1
20230817,123600,265530180,7560,7560,7560,7560,0
20230817,123500,265530180,7560,7550,7560,7550,22
20230817,123400,265364070,7540,7540,7540,7540,0
20230817,123300,265364070,7540,7540,7540,7540,1
20230817,123200,265356530,7540,7540,7540,7540,0
20230817,123100,265356530,7540,7520,7540,7520,169
20230817,123000,264084440,7530,7530,7530,7530,64
20230817,122900,263602520,7530,7540,7560,7530,36
20230817,122800,263331020,7530,7530,7530,7530,3
20230817,122700,263308430,7530,7530,7530,7530,0
20230817,122600,263308430,7530,7520,7530,7520,24
20230817,122500,263127900,7500,7500,7500,7500,0
20230817,122400,263127900,7500,7520,7520,7500,306
20230817,122300,260832780,7520,7520,7520,7520,29
20230817,122200,260614700,7520,7520,7520,7520,0
20230817,122100,260614700,7520,7510,7520,7510,1246
20230817,122000,251245040,7510,7510,7510,7510,3
20230817,121900,251222510,7520,7520,7520,7520,0
20230817,121800,251222510,7520,7520,7520,7520,2
20230817,121700,251207470,7520,7520,7520,7520,11
20230817,121600,251124750,7520,7510,7520,7510,7
20230817,121500,251072140,7520,7520,7520,7520,0
20230817,121400,251072140,7520,7510,7520,7510,203
20230817,121300,249547390,7510,7510,7510,7510,1
20230817,121200,249539880,7500,7510,7510,7500,9
20230817,121100,249472310,7510,7500,7510,7500,16
20230817,121000,249352170,7510,7510,7510,7510,11
20230817,120900,249269560,7510,7510,7510,7510,11
20230817,120800,249186950,7510,7510,7510,7510,0
20230817,120700,249186950,7510,7510,7510,7510,0
20230817,120600,249186950,7510,7510,7510,7510,0
20230817,120500,249186950,7510,7510,7510,7510,0
20230817,120400,249186950,7510,7510,7510,7510,13
20230817,120300,249089320,7510,7510,7510,7510,0
20230817,120200,249089320,7510,7510,7510,7510,0
20230817,120100,249089320,7510,7510,7510,7510,20
20230817,120000,248939120,7500,7500,7500,7500,157
20230817,115900,247761620,7490,7490,7490,7490,0
20230817,115800,247761620,7490,7490,7490,7490,0
20230817,115700,247761620,7490,7490,7490,7490,0
20230817,115600,247761620,7490,7490,7490,7490,0
20230817,115500,247761620,7490,7490,7490,7490,0
20230817,115400,247761620,7490,7490,7490,7490,0
20230817,115300,247761620,7490,7490,7490,7490,548
20230817,115200,243657100,7490,7490,7490,7490,8
20230817,115100,243597180,7490,7490,7490,7490,0
20230817,115000,243597180,7490,7490,7490,7490,0
20230817,114900,243597180,7490,7490,7490,7490,0
20230817,114800,243597180,7490,7490,7490,7490,0
20230817,114700,243597180,7490,7490,7490,7490,0
20230817,114600,243597180,7490,7490,7490,7490,0
20230817,114500,243597180,7490,7480,7490,7480,94
20230817,114400,242894030,7480,7480,7480,7480,10
20230817,114300,242819230,7480,7480,7480,7480,300
20230817,114200,240575230,7480,7480,7480,7480,1
20230817,114100,240567750,7480,7480,7480,7480,0
20230817,114000,240567750,7480,7480,7480,7480,16
20230817,113900,240448070,7480,7480,7480,7480,145
20230817,113800,239363470,7480,7480,7480,7480,1
20230817,113700,239355990,7480,7480,7480,7480,0
20230817,113600,239355990,7480,7480,7480,7480,43
20230817,113500,239034350,7480,7480,7480,7480,9
20230817,113400,238967030,7480,7480,7480,7480,5
20230817,113300,238929630,7480,7480,7480,7480,16
20230817,113200,238809950,7480,7480,7480,7480,10
20230817,113100,238735150,7480,7480,7480,7480,10
20230817,113000,238660350,7480,7480,7480,7480,3
20230817,112900,238637910,7480,7480,7480,7480,0
20230817,112800,238637910,7480,7480,7480,7480,30
20230817,112700,238413510,7480,7470,7480,7470,35
20230817,112600,238151830,7460,7460,7460,7460,200
20230817,112500,236659830,7470,7470,7470,7470,26
20230817,112400,236465610,7460,7460,7460,7460,0
20230817,112300,236465610,7460,7460,7460,7460,0
20230817,112200,236465610,7460,7470,7470,7460,147
20230817,112100,235368330,7480,7480,7480,7480,0
20230817,112000,235368330,7480,7480,7480,7480,0
20230817,111900,235368330,7480,7480,7480,7480,100
20230817,111800,234620330,7480,7460,7480,7460,255
20230817,111700,232717700,7460,7460,7460,7460,132
20230817,111600,231732980,7460,7460,7460,7460,0
20230817,111500,231732980,7460,7460,7460,7460,119
20230817,111400,230845240,7460,7460,7460,7460,0
20230817,111300,230845240,7460,7470,7470,7460,20
20230817,111200,230695850,7470,7470,7470,7470,90
20230817,111100,230023550,7470,7470,7470,7470,41
20230817,111000,229717280,7460,7470,7470,7460,10
20230817,110900,229642630,7470,7470,7470,7470,148
20230817,110800,228537070,7480,7480,7480,7480,0
20230817,110700,228537070,7480,7480,7480,7480,3
20230817,110600,228514630,7490,7490,7490,7490,0
20230817,110500,228514630,7490,7490,7490,7490,0
20230817,110400,228514630,7490,7490,7490,7490,2
20230817,110300,228499650,7470,7470,7470,7470,0
20230817,110200,228499650,7470,7470,7470,7470,0
20230817,110100,228499650,7470,7470,7470,7470,0
20230817,110000,228499650,7470,7460,7470,7460,71
20230817,105900,227969820,7440,7440,7440,7440,11
20230817,105800,227887980,7450,7450,7450,7450,14
20230817,105700,227783680,7450,7450,7450,7450,0
20230817,105600,227783680,7450,7450,7450,7450,0
20230817,105500,227783680,7450,7450,7450,7450,0
20230817,105400,227783680,7450,7450,7450,7450,17
20230817,105300,227657030,7440,7460,7460,7430,370
20230817,105200,224904520,7460,7460,7460,7460,0
20230817,105100,224904520,7460,7460,7460,7460,0
20230817,105000,224904520,7460,7450,7460,7450,210
20230817,104900,223339140,7450,7450,7450,7450,0
20230817,104800,223339140,7450,7450,7450,7450,0
20230817,104700,223339140,7450,7440,7450,7440,258
20230817,104600,221419150,7430,7440,7440,7430,32
20230817,104500,221181190,7440,7430,7440,7430,303
20230817,104400,218929400,7430,7430,7430,7430,0
20230817,104300,218929400,7430,7430,7430,7430,0
20230817,104200,218929400,7430,7430,7430,7420,5103
20230817,104100,181063070,7420,7420,7420,7420,0
20230817,104000,181063070,7420,7420,7420,7420,0
20230817,103900,181063070,7420,7420,7420,7420,0
20230817,103800,181063070,7420,7450,7450,7420,864
20230817,103700,174643760,7460,7450,7460,7450,60
20230817,103600,174196460,7460,7460,7460,7460,1
20230817,103500,174189000,7450,7450,7450,7450,0
20230817,103400,174189000,7450,7450,7450,7450,0
20230817,103300,174189000,7450,7450,7450,7450,22
20230817,103200,174025100,7450,7450,7450,7450,3
20230817,103100,174002750,7490,7490,7490,7490,0
20230817,103000,174002750,7490,7490,7490,7490,0
20230817,102900,174002750,7490,7490,7490,7490,0
20230817,102800,174002750,7490,7470,7490,7470,170
20230817,102700,172731550,7470,7470,7470,7470,41
20230817,102600,172425280,7470,7470,7470,7470,0
20230817,102500,172425280,7470,7500,7500,7470,15
20230817,102400,172312870,7490,7480,7490,7480,2017
20230817,102300,157205640,7470,7470,7470,7470,80
20230817,102200,156608040,7470,7470,7470,7470,129
20230817,102100,155644410,7460,7460,7460,7460,33
20230817,102000,155398230,7450,7450,7450,7450,0
20230817,101900,155398230,7450,7450,7450,7450,18
20230817,101800,155264130,7440,7440,7440,7440,2
20230817,101700,155249250,7440,7440,7440,7440,0
20230817,101600,155249250,7440,7450,7450,7440,782
20230817,101500,149423470,7450,7450,7450,7450,0
20230817,101400,149423470,7450,7450,7450,7450,0
20230817,101300,149423470,7450,7460,7460,7450,204
20230817,101200,147903510,7480,7470,7480,7470,117
20230817,101100,147029480,7480,7480,7480,7480,4
20230817,101000,146999560,7480,7480,7480,7480,0
20230817,100900,146999560,7480,7480,7480,7480,4
20230817,100800,146969640,7470,7470,7470,7470,0
20230817,100700,146969640,7470,7460,7470,7460,452
20230817,100600,143597570,7460,7460,7460,7460,365
20230817,100500,140874670,7460,7460,7460,7460,14
20230817,100400,140770230,7470,7460,7470,7460,97
20230817,100300,140045940,7470,7470,7470,7470,295
20230817,100200,137842290,7470,7480,7490,7470,229
20230817,100100,136130930,7470,7470,7470,7470,14
20230817,100000,136026350,7480,7480,7480,7480,1
20230817,095900,136018870,7470,7470,7470,7470,17
20230817,095800,135891880,7500,7500,7500,7500,0
20230817,095700,135891880,7500,7500,7500,7500,0
20230817,095600,135891880,7500,7500,7500,7500,0
20230817,095500,135891880,7500,7480,7500,7480,58
20230817,095400,135456920,7480,7480,7480,7480,285
20230817,095300,133325120,7470,7480,7480,7470,9
20230817,095200,133257880,7490,7490,7500,7490,690
20230817,095100,128088650,7490,7490,7490,7490,82
20230817,095000,127474470,7490,7490,7490,7490,2
20230817,094900,127459490,7500,7490,7500,7490,93
20230817,094800,126762170,7490,7490,7490,7490,0
20230817,094700,126762170,7490,7490,7490,7490,2
20230817,094600,126747190,7490,7500,7500,7490,215
20230817,094500,125136830,7490,7490,7490,7490,2
20230817,094400,125121850,7490,7490,7490,7490,13
20230817,094300,125024480,7490,7490,7490,7490,14
20230817,094200,124919620,7500,7500,7500,7500,0
20230817,094100,124919620,7500,7500,7500,7500,38
20230817,094000,124634620,7490,7500,7500,7490,417
20230817,093900,121511190,7500,7500,7500,7500,47
20230817,093800,121158690,7490,7470,7490,7450,416
20230817,093700,118052880,7490,7470,7490,7470,236
20230817,093600,116285830,7450,7470,7470,7450,3018
20230817,093500,93790960,7490,7480,7490,7480,14
20230817,093400,93686140,7490,7490,7490,7490,0
20230817,093300,93686140,7490,7490,7490,7490,7
20230817,093200,93633710,7490,7490,7490,7470,57
20230817,093100,93206840,7490,7480,7490,7470,113
20230817,093000,92362020,7490,7490,7490,7490,5
20230817,092900,92324570,7500,7500,7500,7500,0
20230817,092800,92324570,7500,7500,7500,7500,10
20230817,092700,92249570,7450,7460,7460,7450,1801
20230817,092600,78829630,7510,7500,7510,7500,130
20230817,092500,77854590,7490,7450,7490,7450,281
20230817,092400,75754720,7450,7450,7450,7450,10
20230817,092300,75680220,7480,7480,7480,7480,0
20230817,092200,75680220,7480,7480,7480,7480,10
20230817,092100,75605420,7420,7470,7470,7420,415
20230817,092000,72518880,7500,7500,7500,7500,8
20230817,091900,72458880,7540,7540,7540,7540,0
20230817,091800,72458880,7540,7540,7540,7540,0
20230817,091700,72458880,7540,7500,7540,7460,5181
20230817,091600,33792190,7550,7550,7550,7550,0
20230817,091500,33792190,7550,7550,7550,7550,0
20230817,091400,33792190,7550,7550,7550,7550,7
20230817,091300,33739340,7550,7500,7550,7500,238
20230817,091200,31951100,7520,7530,7530,7520,140
20230817,091100,30897700,7530,7530,7530,7530,0
20230817,091000,30897700,7530,7490,7530,7480,324
20230817,090900,28468700,7500,7520,7520,7500,306
20230817,090800,26173330,7520,7530,7530,7520,148
20230817,090700,25059890,7530,7560,7560,7530,3022
20230817,090600,2243660,7570,7570,7570,7560,95
20230817,090500,1524550,7580,7570,7580,7570,40
20230817,090400,1221450,7570,7570,7570,7570,37
20230817,090300,941360,7570,7570,7570,7570,0
20230817,090200,941360,7570,7570,7570,7570,4
20230817,090100,911080,7590,7590,7590,7590,116
20230817,090000,30640,7660,7660,7660,7660,4