KissMeData/037460/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,191000,177558240,7390,7390,7390,7390,261
20230823,190900,177558240,7390,7390,7390,7390,0
20230823,190800,177558240,7390,7390,7390,7390,0
20230823,190700,177558240,7390,7390,7390,7390,0
20230823,190600,177558240,7390,7390,7390,7390,0
20230823,190500,177558240,7390,7390,7390,7390,0
20230823,190400,177558240,7390,7390,7390,7390,0
20230823,190300,177558240,7390,7390,7390,7390,0
20230823,190200,177558240,7390,7390,7390,7390,0
20230823,190100,177558240,7390,7390,7390,7390,0
20230823,190000,177558240,7390,7390,7390,7390,0
20230823,185900,177558240,7390,7390,7390,7390,0
20230823,185800,177558240,7390,7390,7390,7390,0
20230823,185700,177558240,7390,7390,7390,7390,0
20230823,185600,177558240,7390,7390,7390,7390,0
20230823,185500,177558240,7390,7390,7390,7390,0
20230823,185400,177558240,7390,7390,7390,7390,0
20230823,185300,177558240,7390,7390,7390,7390,0
20230823,185200,177558240,7390,7390,7390,7390,0
20230823,185100,177558240,7390,7390,7390,7390,0
20230823,185000,177558240,7390,7390,7390,7390,0
20230823,184900,177558240,7390,7390,7390,7390,0
20230823,184800,177558240,7390,7390,7390,7390,0
20230823,184700,177558240,7390,7390,7390,7390,0
20230823,184600,177558240,7390,7390,7390,7390,0
20230823,184500,177558240,7390,7390,7390,7390,0
20230823,184400,177558240,7390,7390,7390,7390,0
20230823,184300,177558240,7390,7390,7390,7390,0
20230823,184200,177558240,7390,7390,7390,7390,0
20230823,184100,177558240,7390,7390,7390,7390,0
20230823,184000,177558240,7390,7390,7390,7390,261
20230823,183900,177558240,7390,7390,7390,7390,0
20230823,183800,177558240,7390,7390,7390,7390,0
20230823,183700,177558240,7390,7390,7390,7390,0
20230823,183600,177558240,7390,7390,7390,7390,0
20230823,183500,177558240,7390,7390,7390,7390,0
20230823,183400,177558240,7390,7390,7390,7390,0
20230823,183300,177558240,7390,7390,7390,7390,0
20230823,183200,177558240,7390,7390,7390,7390,0
20230823,183100,177558240,7390,7390,7390,7390,0
20230823,183000,177558240,7390,7390,7390,7390,0
20230823,182900,177558240,7390,7390,7390,7390,0
20230823,182800,177558240,7390,7390,7390,7390,0
20230823,182700,177558240,7390,7390,7390,7390,0
20230823,182600,177558240,7390,7390,7390,7390,0
20230823,182500,177558240,7390,7390,7390,7390,0
20230823,182400,177558240,7390,7390,7390,7390,0
20230823,182300,177558240,7390,7390,7390,7390,0
20230823,182200,177558240,7390,7390,7390,7390,0
20230823,182100,177558240,7390,7390,7390,7390,0
20230823,182000,177558240,7390,7390,7390,7390,0
20230823,181900,177558240,7390,7390,7390,7390,0
20230823,181800,177558240,7390,7390,7390,7390,0
20230823,181700,177558240,7390,7390,7390,7390,0
20230823,181600,177558240,7390,7390,7390,7390,0
20230823,181500,177558240,7390,7390,7390,7390,0
20230823,181400,177558240,7390,7390,7390,7390,0
20230823,181300,177558240,7390,7390,7390,7390,0
20230823,181200,177558240,7390,7390,7390,7390,0
20230823,181100,177558240,7390,7390,7390,7390,0
20230823,181000,177558240,7390,7390,7390,7390,261
20230823,180900,177558240,7390,7390,7390,7390,0
20230823,180800,177558240,7390,7390,7390,7390,0
20230823,180700,177558240,7390,7390,7390,7390,0
20230823,180600,177558240,7390,7390,7390,7390,0
20230823,180500,177558240,7390,7390,7390,7390,0
20230823,180400,177558240,7390,7390,7390,7390,0
20230823,180300,177558240,7390,7390,7390,7390,0
20230823,180200,177558240,7390,7390,7390,7390,0
20230823,180100,177558240,7390,7390,7390,7390,0
20230823,180000,177558240,7390,7390,7390,7390,0
20230823,175900,177558240,7390,7390,7390,7390,0
20230823,175800,177558240,7390,7390,7390,7390,0
20230823,175700,177558240,7390,7390,7390,7390,0
20230823,175600,177558240,7390,7390,7390,7390,0
20230823,175500,177558240,7390,7390,7390,7390,0
20230823,175400,177558240,7390,7390,7390,7390,0
20230823,175300,177558240,7390,7390,7390,7390,0
20230823,175200,177558240,7390,7390,7390,7390,0
20230823,175100,177558240,7390,7390,7390,7390,0
20230823,175000,177558240,7390,7390,7390,7390,0
20230823,174900,177558240,7390,7390,7390,7390,0
20230823,174800,177558240,7390,7390,7390,7390,0
20230823,174700,177558240,7390,7390,7390,7390,0
20230823,174600,177558240,7390,7390,7390,7390,0
20230823,174500,177558240,7390,7390,7390,7390,0
20230823,174400,177558240,7390,7390,7390,7390,0
20230823,174300,177558240,7390,7390,7390,7390,0
20230823,174200,177558240,7390,7390,7390,7390,0
20230823,174100,177558240,7390,7390,7390,7390,0
20230823,174000,177558240,7390,7390,7390,7390,261
20230823,173900,177558240,7390,7390,7390,7390,0
20230823,173800,177558240,7390,7390,7390,7390,0
20230823,173700,177558240,7390,7390,7390,7390,0
20230823,173600,177558240,7390,7390,7390,7390,0
20230823,173500,177558240,7390,7390,7390,7390,0
20230823,173400,177558240,7390,7390,7390,7390,0
20230823,173300,177558240,7390,7390,7390,7390,0
20230823,173200,177558240,7390,7390,7390,7390,0
20230823,173100,177558240,7390,7390,7390,7390,0
20230823,173000,177558240,7390,7390,7390,7390,0
20230823,172900,177558240,7390,7390,7390,7390,0
20230823,172800,177558240,7390,7390,7390,7390,0
20230823,172700,177558240,7390,7390,7390,7390,0
20230823,172600,177558240,7390,7390,7390,7390,0
20230823,172500,177558240,7390,7390,7390,7390,0
20230823,172400,177558240,7390,7390,7390,7390,0
20230823,172300,177558240,7390,7390,7390,7390,0
20230823,172200,177558240,7390,7390,7390,7390,0
20230823,172100,177558240,7390,7390,7390,7390,0
20230823,172000,177558240,7390,7390,7390,7390,0
20230823,171900,177558240,7390,7390,7390,7390,0
20230823,171800,177558240,7390,7390,7390,7390,0
20230823,171700,177558240,7390,7390,7390,7390,0
20230823,171600,177558240,7390,7390,7390,7390,0
20230823,171500,177558240,7390,7390,7390,7390,0
20230823,171400,177558240,7390,7390,7390,7390,0
20230823,171300,177558240,7390,7390,7390,7390,0
20230823,171200,177558240,7390,7390,7390,7390,0
20230823,171100,177558240,7390,7390,7390,7390,0
20230823,171000,177558240,7390,7390,7390,7390,261
20230823,170900,177558240,7390,7390,7390,7390,0
20230823,170800,177558240,7390,7390,7390,7390,0
20230823,170700,177558240,7390,7390,7390,7390,0
20230823,170600,177558240,7390,7390,7390,7390,0
20230823,170500,177558240,7390,7390,7390,7390,0
20230823,170400,177558240,7390,7390,7390,7390,0
20230823,170300,177558240,7390,7390,7390,7390,0
20230823,170200,177558240,7390,7390,7390,7390,0
20230823,170100,177558240,7390,7390,7390,7390,0
20230823,170000,177558240,7390,7390,7390,7390,0
20230823,165900,177558240,7390,7390,7390,7390,0
20230823,165800,177558240,7390,7390,7390,7390,0
20230823,165700,177558240,7390,7390,7390,7390,0
20230823,165600,177558240,7390,7390,7390,7390,0
20230823,165500,177558240,7390,7390,7390,7390,0
20230823,165400,177558240,7390,7390,7390,7390,0
20230823,165300,177558240,7390,7390,7390,7390,0
20230823,165200,177558240,7390,7390,7390,7390,0
20230823,165100,177558240,7390,7390,7390,7390,0
20230823,165000,177558240,7390,7390,7390,7390,0
20230823,164900,177558240,7390,7390,7390,7390,0
20230823,164800,177558240,7390,7390,7390,7390,0
20230823,164700,177558240,7390,7390,7390,7390,0
20230823,164600,177558240,7390,7390,7390,7390,0
20230823,164500,177558240,7390,7390,7390,7390,0
20230823,164400,177558240,7390,7390,7390,7390,0
20230823,164300,177558240,7390,7390,7390,7390,0
20230823,164200,177558240,7390,7390,7390,7390,0
20230823,164100,177558240,7390,7390,7390,7390,0
20230823,164000,177558240,7390,7390,7390,7390,261
20230823,163900,177558240,7390,7390,7390,7390,0
20230823,163800,177558240,7390,7390,7390,7390,0
20230823,163700,177558240,7390,7390,7390,7390,0
20230823,163600,177558240,7390,7390,7390,7390,0
20230823,163500,177558240,7390,7390,7390,7390,0
20230823,163400,177558240,7390,7390,7390,7390,0
20230823,163300,177558240,7390,7390,7390,7390,0
20230823,163200,177558240,7390,7390,7390,7390,0
20230823,163100,177558240,7390,7390,7390,7390,0
20230823,163000,177558240,7390,7390,7390,7390,0
20230823,162900,177558240,7390,7390,7390,7390,0
20230823,162800,177558240,7390,7390,7390,7390,0
20230823,162700,177558240,7390,7390,7390,7390,0
20230823,162600,177558240,7390,7390,7390,7390,0
20230823,162500,177558240,7390,7390,7390,7390,0
20230823,162400,177558240,7390,7390,7390,7390,0
20230823,162300,177558240,7390,7390,7390,7390,0
20230823,162200,177558240,7390,7390,7390,7390,0
20230823,162100,177558240,7390,7390,7390,7390,0
20230823,162000,177558240,7390,7390,7390,7390,0
20230823,161900,177558240,7390,7390,7390,7390,0
20230823,161800,177558240,7390,7390,7390,7390,0
20230823,161700,177558240,7390,7390,7390,7390,0
20230823,161600,177558240,7390,7390,7390,7390,0
20230823,161500,177558240,7390,7390,7390,7390,0
20230823,161400,177558240,7390,7390,7390,7390,0
20230823,161300,177558240,7390,7390,7390,7390,0
20230823,161200,177558240,7390,7390,7390,7390,0
20230823,161100,177558240,7390,7390,7390,7390,0
20230823,161000,177558240,7390,7390,7390,7390,261
20230823,160900,177558240,7390,7390,7390,7390,0
20230823,160800,177558240,7390,7390,7390,7390,0
20230823,160700,177558240,7390,7390,7390,7390,0
20230823,160600,177558240,7390,7390,7390,7390,0
20230823,160500,177558240,7390,7390,7390,7390,0
20230823,160400,177558240,7390,7390,7390,7390,0
20230823,160300,177558240,7390,7390,7390,7390,0
20230823,160200,177558240,7390,7390,7390,7390,0
20230823,160100,177558240,7390,7390,7390,7390,0
20230823,160000,177558240,7390,7390,7390,7390,0
20230823,155900,177558240,7390,7390,7390,7390,0
20230823,155800,177558240,7390,7390,7390,7390,0
20230823,155700,177558240,7390,7390,7390,7390,0
20230823,155600,177558240,7390,7390,7390,7390,0
20230823,155500,177558240,7390,7390,7390,7390,0
20230823,155400,177558240,7390,7390,7390,7390,0
20230823,155300,177558240,7390,7390,7390,7390,0
20230823,155200,177558240,7390,7390,7390,7390,0
20230823,155100,177558240,7390,7390,7390,7390,0
20230823,155000,177558240,7390,7390,7390,7390,0
20230823,154900,177558240,7390,7390,7390,7390,0
20230823,154800,177558240,7390,7390,7390,7390,0
20230823,154700,177558240,7390,7390,7390,7390,0
20230823,154600,177558240,7390,7390,7390,7390,0
20230823,154500,177558240,7390,7390,7390,7390,0
20230823,154400,177558240,7390,7390,7390,7390,0
20230823,154300,177558240,7390,7390,7390,7390,0
20230823,154200,177558240,7390,7390,7390,7390,0
20230823,154100,177558240,7390,7390,7390,7390,0
20230823,154000,177558240,7390,7390,7390,7390,261
20230823,153900,177558240,7390,7390,7390,7390,0
20230823,153800,177558240,7390,7390,7390,7390,0
20230823,153700,177558240,7390,7390,7390,7390,0
20230823,153600,177558240,7390,7390,7390,7390,0
20230823,153500,177558240,7390,7390,7390,7390,0
20230823,153400,177558240,7390,7390,7390,7390,0
20230823,153300,177558240,7390,7390,7390,7390,0
20230823,153200,177558240,7390,7390,7390,7390,0
20230823,153100,177558240,7390,7390,7390,7390,0
20230823,153000,177558240,7390,7390,7390,7390,261
20230823,152900,175629450,7390,7390,7390,7390,0
20230823,152800,175629450,7390,7390,7390,7390,0
20230823,152700,175629450,7390,7390,7390,7390,0
20230823,152600,175629450,7390,7390,7390,7390,0
20230823,152500,175629450,7390,7390,7390,7390,0
20230823,152400,175629450,7390,7390,7390,7390,0
20230823,152300,175629450,7390,7390,7390,7390,0
20230823,152200,175629450,7390,7390,7390,7390,0
20230823,152100,175629450,7390,7390,7390,7390,0
20230823,152000,175629450,7390,7390,7390,7390,0
20230823,151900,175629450,7390,7390,7400,7390,22
20230823,151800,175466770,7400,7390,7400,7390,31
20230823,151700,175237660,7390,7400,7400,7390,17
20230823,151600,175112000,7400,7410,7410,7400,337
20230823,151500,172618140,7400,7400,7400,7400,14
20230823,151400,172514540,7410,7410,7410,7410,3
20230823,151300,172492310,7400,7400,7400,7400,0
20230823,151200,172492310,7400,7400,7400,7400,0
20230823,151100,172492310,7400,7400,7400,7400,0
20230823,151000,172492310,7400,7400,7400,7400,0
20230823,150900,172492310,7400,7400,7400,7400,0
20230823,150800,172492310,7400,7400,7400,7400,0
20230823,150700,172492310,7400,7400,7400,7400,1
20230823,150600,172484910,7400,7400,7400,7400,0
20230823,150500,172484910,7400,7400,7400,7400,0
20230823,150400,172484910,7400,7400,7400,7400,1
20230823,150300,172477510,7410,7410,7410,7410,1
20230823,150200,172470100,7410,7410,7410,7410,0
20230823,150100,172470100,7410,7410,7410,7410,2
20230823,150000,172455280,7400,7400,7400,7400,0
20230823,145900,172455280,7400,7400,7400,7400,0
20230823,145800,172455280,7400,7400,7400,7400,0
20230823,145700,172455280,7400,7400,7400,7400,293
20230823,145600,170287080,7400,7400,7400,7400,12
20230823,145500,170198280,7390,7390,7390,7390,0
20230823,145400,170198280,7390,7390,7390,7390,17
20230823,145300,170072650,7400,7400,7400,7400,0
20230823,145200,170072650,7400,7400,7400,7400,0
20230823,145100,170072650,7400,7400,7400,7400,4
20230823,145000,170043050,7390,7390,7390,7390,4
20230823,144900,170013490,7390,7390,7390,7390,1
20230823,144800,170006100,7400,7400,7400,7400,0
20230823,144700,170006100,7400,7400,7400,7400,30
20230823,144600,169784100,7400,7400,7400,7400,0
20230823,144500,169784100,7400,7400,7400,7400,10
20230823,144400,169710100,7400,7400,7400,7400,0
20230823,144300,169710100,7400,7400,7400,7400,0
20230823,144200,169710100,7400,7400,7400,7400,0
20230823,144100,169710100,7400,7400,7400,7400,0
20230823,144000,169710100,7400,7400,7400,7400,0
20230823,143900,169710100,7400,7400,7400,7400,1
20230823,143800,169702700,7400,7400,7400,7400,0
20230823,143700,169702700,7400,7400,7400,7400,30
20230823,143600,169480700,7390,7390,7390,7390,0
20230823,143500,169480700,7390,7390,7390,7390,0
20230823,143400,169480700,7390,7390,7390,7390,0
20230823,143300,169480700,7390,7390,7390,7390,0
20230823,143200,169480700,7390,7390,7390,7390,0
20230823,143100,169480700,7390,7390,7390,7390,3
20230823,143000,169458530,7400,7400,7400,7400,0
20230823,142900,169458530,7400,7400,7400,7400,0
20230823,142800,169458530,7400,7400,7400,7400,0
20230823,142700,169458530,7400,7400,7400,7400,50
20230823,142600,169088530,7400,7400,7400,7400,0
20230823,142500,169088530,7400,7400,7400,7400,1
20230823,142400,169081130,7400,7400,7400,7400,0
20230823,142300,169081130,7400,7400,7400,7400,0
20230823,142200,169081130,7400,7400,7400,7400,0
20230823,142100,169081130,7400,7400,7400,7400,0
20230823,142000,169081130,7400,7400,7400,7400,15
20230823,141900,168970130,7390,7390,7390,7390,0
20230823,141800,168970130,7390,7390,7390,7390,0
20230823,141700,168970130,7390,7390,7390,7390,165
20230823,141600,167750780,7390,7390,7390,7390,40
20230823,141500,167455180,7390,7390,7390,7390,20
20230823,141400,167307380,7390,7390,7390,7390,9
20230823,141300,167240870,7370,7370,7370,7370,0
20230823,141200,167240870,7370,7400,7400,7370,1546
20230823,141100,155817860,7390,7390,7390,7390,1
20230823,141000,155810470,7400,7400,7400,7400,0
20230823,140900,155810470,7400,7400,7400,7400,10
20230823,140800,155736470,7400,7400,7400,7400,0
20230823,140700,155736470,7400,7400,7400,7400,30
20230823,140600,155514470,7400,7400,7400,7400,0
20230823,140500,155514470,7400,7400,7400,7400,0
20230823,140400,155514470,7400,7400,7400,7400,0
20230823,140300,155514470,7400,7400,7400,7400,90
20230823,140200,154848470,7390,7390,7390,7390,0
20230823,140100,154848470,7390,7390,7390,7390,3
20230823,140000,154826300,7400,7400,7400,7400,0
20230823,135900,154826300,7400,7400,7400,7400,0
20230823,135800,154826300,7400,7400,7400,7400,0
20230823,135700,154826300,7400,7400,7400,7400,40
20230823,135600,154530300,7400,7400,7400,7400,0
20230823,135500,154530300,7400,7400,7400,7400,50
20230823,135400,154160300,7400,7390,7400,7390,64
20230823,135300,153686840,7390,7390,7390,7390,0
20230823,135200,153686840,7390,7390,7390,7390,0
20230823,135100,153686840,7390,7390,7390,7390,0
20230823,135000,153686840,7390,7390,7390,7390,14
20230823,134900,153583380,7400,7400,7400,7400,0
20230823,134800,153583380,7400,7400,7400,7400,0
20230823,134700,153583380,7400,7400,7400,7400,30
20230823,134600,153361380,7390,7390,7390,7390,14
20230823,134500,153257920,7390,7390,7390,7390,0
20230823,134400,153257920,7390,7390,7390,7390,0
20230823,134300,153257920,7390,7390,7390,7390,31
20230823,134200,153028830,7400,7400,7400,7400,0
20230823,134100,153028830,7400,7400,7400,7400,0
20230823,134000,153028830,7400,7400,7400,7400,111
20230823,133900,152207430,7400,7400,7400,7400,0
20230823,133800,152207430,7400,7400,7400,7400,680
20230823,133700,147175430,7400,7420,7420,7400,34
20230823,133600,146923200,7410,7410,7410,7410,472
20230823,133500,143425680,7410,7410,7410,7410,14
20230823,133400,143321940,7410,7410,7410,7410,0
20230823,133300,143321940,7410,7410,7410,7410,0
20230823,133200,143321940,7410,7410,7410,7410,0
20230823,133100,143321940,7410,7410,7410,7410,14
20230823,133000,143218200,7420,7420,7420,7420,1
20230823,132900,143210780,7420,7420,7420,7420,0
20230823,132800,143210780,7420,7420,7420,7420,0
20230823,132700,143210780,7420,7420,7420,7420,31
20230823,132600,142980760,7410,7410,7410,7410,0
20230823,132500,142980760,7410,7410,7410,7410,14
20230823,132400,142877020,7420,7420,7420,7420,0
20230823,132300,142877020,7420,7420,7420,7420,3
20230823,132200,142854760,7410,7410,7410,7410,0
20230823,132100,142854760,7410,7410,7410,7410,14
20230823,132000,142751020,7420,7420,7420,7420,8
20230823,131900,142691660,7420,7420,7420,7420,0
20230823,131800,142691660,7420,7420,7420,7420,0
20230823,131700,142691660,7420,7420,7420,7420,31
20230823,131600,142461640,7410,7410,7410,7410,0
20230823,131500,142461640,7410,7410,7410,7410,14
20230823,131400,142357900,7410,7410,7410,7410,0
20230823,131300,142357900,7410,7410,7410,7410,0
20230823,131200,142357900,7410,7410,7410,7410,0
20230823,131100,142357900,7410,7410,7410,7410,0
20230823,131000,142357900,7410,7410,7410,7410,14
20230823,130900,142254160,7420,7420,7420,7420,0
20230823,130800,142254160,7420,7420,7420,7420,0
20230823,130700,142254160,7420,7420,7420,7420,14
20230823,130600,142150280,7410,7410,7410,7410,14
20230823,130500,142046540,7410,7410,7410,7410,0
20230823,130400,142046540,7410,7410,7410,7410,0
20230823,130300,142046540,7410,7410,7410,7410,0
20230823,130200,142046540,7410,7410,7410,7410,0
20230823,130100,142046540,7410,7410,7410,7410,3
20230823,130000,142024310,7410,7410,7410,7410,14
20230823,125900,141920570,7420,7420,7420,7420,0
20230823,125800,141920570,7420,7420,7420,7420,0
20230823,125700,141920570,7420,7420,7420,7420,0
20230823,125600,141920570,7420,7420,7420,7420,0
20230823,125500,141920570,7420,7420,7420,7420,0
20230823,125400,141920570,7420,7420,7420,7420,206
20230823,125300,140392050,7430,7430,7430,7430,0
20230823,125200,140392050,7430,7430,7430,7430,0
20230823,125100,140392050,7430,7430,7430,7430,0
20230823,125000,140392050,7430,7430,7430,7430,0
20230823,124900,140392050,7430,7430,7430,7430,1
20230823,124800,140384620,7430,7430,7430,7430,50
20230823,124700,140013120,7420,7420,7420,7420,0
20230823,124600,140013120,7420,7420,7420,7420,0
20230823,124500,140013120,7420,7420,7420,7420,0
20230823,124400,140013120,7420,7420,7420,7420,0
20230823,124300,140013120,7420,7420,7420,7420,3
20230823,124200,139990860,7430,7430,7430,7430,0
20230823,124100,139990860,7430,7430,7430,7430,6
20230823,124000,139946280,7430,7430,7430,7430,0
20230823,123900,139946280,7430,7430,7430,7430,0
20230823,123800,139946280,7430,7430,7430,7430,50
20230823,123700,139574780,7430,7430,7430,7430,20
20230823,123600,139426180,7430,7430,7430,7430,0
20230823,123500,139426180,7430,7430,7430,7430,0
20230823,123400,139426180,7430,7430,7430,7430,0
20230823,123300,139426180,7430,7430,7430,7430,0
20230823,123200,139426180,7430,7430,7430,7430,2
20230823,123100,139411320,7430,7420,7430,7420,50
20230823,123000,139040290,7420,7420,7420,7420,1
20230823,122900,139032870,7400,7410,7410,7400,337
20230823,122800,136536210,7410,7410,7410,7410,0
20230823,122700,136536210,7410,7430,7430,7410,897
20230823,122600,129885040,7430,7430,7430,7430,0
20230823,122500,129885040,7430,7430,7430,7430,0
20230823,122400,129885040,7430,7430,7430,7430,0
20230823,122300,129885040,7430,7430,7430,7430,0
20230823,122200,129885040,7430,7430,7430,7430,0
20230823,122100,129885040,7430,7430,7430,7430,14
20230823,122000,129781020,7430,7430,7430,7430,0
20230823,121900,129781020,7430,7430,7430,7430,0
20230823,121800,129781020,7430,7430,7430,7430,14
20230823,121700,129677000,7440,7440,7440,7440,1
20230823,121600,129669560,7430,7430,7430,7430,0
20230823,121500,129669560,7430,7430,7430,7430,0
20230823,121400,129669560,7430,7440,7440,7430,300
20230823,121300,127439640,7440,7440,7440,7440,0
20230823,121200,127439640,7440,7440,7440,7440,0
20230823,121100,127439640,7440,7440,7440,7440,0
20230823,121000,127439640,7440,7440,7440,7440,114
20230823,120900,126591480,7450,7450,7450,7450,0
20230823,120800,126591480,7450,7450,7450,7450,0
20230823,120700,126591480,7450,7450,7450,7450,0
20230823,120600,126591480,7450,7450,7450,7450,2
20230823,120500,126576580,7450,7450,7450,7450,0
20230823,120400,126576580,7450,7440,7450,7440,15
20230823,120300,126464970,7450,7450,7450,7450,0
20230823,120200,126464970,7450,7450,7450,7450,0
20230823,120100,126464970,7450,7450,7450,7450,0
20230823,120000,126464970,7450,7450,7450,7450,1
20230823,115900,126457520,7440,7440,7440,7440,14
20230823,115800,126353360,7450,7450,7450,7450,51
20230823,115700,125973410,7450,7450,7450,7450,0
20230823,115600,125973410,7450,7450,7450,7450,0
20230823,115500,125973410,7450,7450,7450,7440,58
20230823,115400,125541420,7440,7440,7440,7440,100
20230823,115300,124797420,7450,7450,7450,7450,5
20230823,115200,124760170,7450,7450,7450,7450,1
20230823,115100,124752720,7440,7440,7440,7440,200
20230823,115000,123264720,7450,7450,7450,7450,0
20230823,114900,123264720,7450,7450,7450,7450,1
20230823,114800,123257270,7450,7450,7450,7450,1
20230823,114700,123249820,7450,7450,7450,7450,0
20230823,114600,123249820,7450,7460,7460,7450,5
20230823,114500,123212560,7470,7470,7470,7470,0
20230823,114400,123212560,7470,7470,7470,7470,0
20230823,114300,123212560,7470,7470,7470,7470,10
20230823,114200,123137860,7460,7460,7460,7460,11
20230823,114100,123055800,7460,7460,7460,7460,4
20230823,114000,123025960,7450,7450,7450,7450,0
20230823,113900,123025960,7450,7450,7450,7450,23
20230823,113800,122854610,7450,7450,7450,7450,1
20230823,113700,122847160,7440,7440,7440,7440,0
20230823,113600,122847160,7440,7440,7440,7440,0
20230823,113500,122847160,7440,7440,7440,7440,273
20230823,113400,120816040,7440,7440,7440,7440,0
20230823,113300,120816040,7440,7440,7440,7440,0
20230823,113200,120816040,7440,7440,7440,7440,0
20230823,113100,120816040,7440,7440,7440,7440,0
20230823,113000,120816040,7440,7430,7440,7430,89
20230823,112900,120154640,7430,7430,7430,7430,309
20230823,112800,117858770,7420,7420,7420,7420,0
20230823,112700,117858770,7420,7420,7420,7420,0
20230823,112600,117858770,7420,7420,7420,7420,0
20230823,112500,117858770,7420,7420,7420,7420,222
20230823,112400,116211530,7430,7430,7430,7430,275
20230823,112300,114168280,7440,7440,7440,7440,0
20230823,112200,114168280,7440,7440,7440,7440,0
20230823,112100,114168280,7440,7440,7440,7440,0
20230823,112000,114168280,7440,7430,7440,7430,29
20230823,111900,113952770,7430,7430,7430,7430,0
20230823,111800,113952770,7430,7430,7430,7430,932
20230823,111700,107028010,7420,7420,7420,7420,0
20230823,111600,107028010,7420,7420,7420,7420,0
20230823,111500,107028010,7420,7420,7420,7420,0
20230823,111400,107028010,7420,7420,7420,7420,0
20230823,111300,107028010,7420,7420,7420,7420,2
20230823,111200,107013170,7420,7420,7420,7420,262
20230823,111100,105069130,7420,7420,7420,7420,0
20230823,111000,105069130,7420,7420,7420,7420,0
20230823,110900,105069130,7420,7420,7420,7420,0
20230823,110800,105069130,7420,7420,7420,7420,1
20230823,110700,105061710,7420,7420,7420,7420,16
20230823,110600,104942990,7420,7410,7420,7410,7
20230823,110500,104891090,7410,7420,7420,7410,129
20230823,110400,103933950,7420,7420,7420,7420,0
20230823,110300,103933950,7420,7420,7420,7420,0
20230823,110200,103933950,7420,7420,7420,7420,3
20230823,110100,103911690,7420,7420,7420,7420,7
20230823,110000,103859750,7420,7420,7420,7420,0
20230823,105900,103859750,7420,7420,7420,7420,196
20230823,105800,102405430,7420,7420,7420,7420,50
20230823,105700,102034430,7430,7430,7430,7430,0
20230823,105600,102034430,7430,7430,7430,7430,0
20230823,105500,102034430,7430,7430,7430,7430,0
20230823,105400,102034430,7430,7430,7430,7430,550
20230823,105300,97947930,7420,7430,7430,7420,148
20230823,105200,96849490,7430,7410,7430,7410,58
20230823,105100,96419490,7400,7400,7400,7400,14
20230823,105000,96315890,7400,7400,7400,7400,0
20230823,104900,96315890,7400,7400,7400,7400,0
20230823,104800,96315890,7400,7400,7400,7400,0
20230823,104700,96315890,7400,7400,7400,7400,5
20230823,104600,96278890,7410,7410,7410,7410,597
20230823,104500,91855120,7410,7410,7410,7410,0
20230823,104400,91855120,7410,7410,7410,7410,0
20230823,104300,91855120,7410,7410,7410,7410,0
20230823,104200,91855120,7410,7410,7410,7410,0
20230823,104100,91855120,7410,7410,7410,7410,3
20230823,104000,91832890,7430,7430,7430,7430,110
20230823,103900,91015590,7430,7430,7430,7430,0
20230823,103800,91015590,7430,7430,7430,7430,0
20230823,103700,91015590,7430,7430,7430,7430,0
20230823,103600,91015590,7430,7410,7430,7410,247
20230823,103500,89182670,7400,7400,7400,7400,0
20230823,103400,89182670,7400,7400,7400,7400,406
20230823,103300,86178270,7400,7400,7400,7400,201
20230823,103200,84690870,7390,7390,7390,7390,39
20230823,103100,84402660,7390,7390,7390,7390,36
20230823,103000,84136620,7380,7380,7380,7380,0
20230823,102900,84136620,7380,7390,7390,7380,32
20230823,102800,83900380,7390,7390,7390,7390,1
20230823,102700,83892990,7390,7390,7390,7390,0
20230823,102600,83892990,7390,7390,7390,7390,0
20230823,102500,83892990,7390,7390,7390,7390,0
20230823,102400,83892990,7390,7390,7390,7390,0
20230823,102300,83892990,7390,7390,7390,7390,0
20230823,102200,83892990,7390,7390,7390,7390,0
20230823,102100,83892990,7390,7390,7390,7390,0
20230823,102000,83892990,7390,7390,7390,7390,26
20230823,101900,83700850,7390,7390,7390,7390,0
20230823,101800,83700850,7390,7390,7390,7390,252
20230823,101700,81838570,7370,7370,7370,7370,0
20230823,101600,81838570,7370,7380,7380,7370,130
20230823,101500,80880140,7380,7380,7380,7380,0
20230823,101400,80880140,7380,7380,7380,7380,14
20230823,101300,80776820,7390,7390,7390,7390,50
20230823,101200,80407320,7390,7390,7390,7380,5
20230823,101100,80370400,7370,7370,7370,7370,0
20230823,101000,80370400,7370,7370,7370,7370,3
20230823,100900,80348290,7370,7370,7370,7370,3
20230823,100800,80326180,7370,7370,7370,7360,157
20230823,100700,79169120,7360,7360,7360,7360,14
20230823,100600,79066080,7360,7360,7360,7360,3
20230823,100500,79044000,7370,7370,7370,7370,482
20230823,100400,75491660,7370,7370,7370,7370,3
20230823,100300,75469550,7370,7370,7370,7370,603
20230823,100200,71025440,7370,7370,7370,7370,6
20230823,100100,70981220,7370,7370,7370,7370,3
20230823,100000,70959110,7390,7370,7390,7370,872
20230823,095900,64516950,7370,7370,7370,7370,3
20230823,095800,64494840,7350,7410,7410,7350,3099
20230823,095700,41663080,7420,7420,7420,7420,10
20230823,095600,41588880,7420,7420,7420,7420,0
20230823,095500,41588880,7420,7420,7420,7420,0
20230823,095400,41588880,7420,7420,7420,7420,0
20230823,095300,41588880,7420,7420,7420,7420,9
20230823,095200,41522100,7410,7400,7410,7400,130
20230823,095100,40559060,7400,7400,7400,7400,0
20230823,095000,40559060,7400,7400,7400,7400,10
20230823,094900,40485060,7400,7400,7400,7400,30
20230823,094800,40263060,7400,7400,7400,7400,3
20230823,094700,40240860,7400,7400,7400,7400,1
20230823,094600,40233460,7370,7370,7370,7370,14
20230823,094500,40130280,7370,7400,7400,7370,5
20230823,094400,40093360,7370,7370,7370,7370,0
20230823,094300,40093360,7370,7380,7380,7370,1422
20230823,094200,29613110,7380,7380,7380,7380,12
20230823,094100,29524550,7380,7380,7380,7370,311
20230823,094000,27229510,7380,7410,7410,7380,287
20230823,093900,25111130,7410,7410,7410,7410,1
20230823,093800,25103720,7410,7410,7410,7410,1
20230823,093700,25096310,7390,7410,7410,7390,118
20230823,093600,24222270,7410,7410,7410,7410,46
20230823,093500,23881410,7400,7400,7400,7400,52
20230823,093400,23496610,7400,7400,7400,7400,24
20230823,093300,23319010,7400,7400,7400,7400,504
20230823,093200,19589410,7400,7400,7400,7400,30
20230823,093100,19367410,7400,7400,7400,7400,25
20230823,093000,19182410,7400,7400,7400,7400,49
20230823,092900,18819810,7400,7400,7400,7400,24
20230823,092800,18642210,7390,7390,7390,7390,0
20230823,092700,18642210,7390,7390,7390,7390,0
20230823,092600,18642210,7390,7400,7400,7390,152
20230823,092500,17518480,7400,7400,7400,7400,1
20230823,092400,17511080,7400,7400,7400,7400,0
20230823,092300,17511080,7400,7400,7400,7400,1
20230823,092200,17503680,7390,7390,7390,7390,0
20230823,092100,17503680,7390,7390,7390,7390,0
20230823,092000,17503680,7390,7390,7390,7390,1
20230823,091900,17496290,7400,7400,7400,7400,34
20230823,091800,17244690,7400,7400,7400,7400,26
20230823,091700,17052290,7400,7400,7400,7400,0
20230823,091600,17052290,7400,7400,7400,7400,0
20230823,091500,17052290,7400,7400,7400,7400,1
20230823,091400,17044890,7370,7370,7370,7370,0
20230823,091300,17044890,7370,7370,7370,7370,0
20230823,091200,17044890,7370,7380,7380,7370,1394
20230823,091100,6770090,7380,7380,7380,7370,235
20230823,091000,5036020,7380,7390,7390,7380,153
20230823,090900,3906870,7390,7390,7390,7390,173
20230823,090800,2628400,7400,7410,7410,7400,265
20230823,090700,667380,7400,7400,7400,7400,0
20230823,090600,667380,7400,7400,7400,7400,20
20230823,090500,519380,7410,7410,7420,7410,7
20230823,090400,467490,7410,7420,7420,7410,28
20230823,090300,259750,7420,7420,7420,7420,30
20230823,090200,37150,7430,7430,7430,7430,5
20230823,090100,0,7430,7430,7430,7430,0
20230823,090000,0,7430,7430,7430,7430,0