KissMeData/086040/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,194100,568333270,7080,7080,7080,7080,1370
20230817,194000,568333270,7080,7080,7080,7080,0
20230817,193900,568333270,7080,7080,7080,7080,0
20230817,193800,568333270,7080,7080,7080,7080,0
20230817,193700,568333270,7080,7080,7080,7080,0
20230817,193600,568333270,7080,7080,7080,7080,0
20230817,193500,568333270,7080,7080,7080,7080,0
20230817,193400,568333270,7080,7080,7080,7080,0
20230817,193300,568333270,7080,7080,7080,7080,0
20230817,193200,568333270,7080,7080,7080,7080,0
20230817,193100,568333270,7080,7080,7080,7080,0
20230817,193000,568333270,7080,7080,7080,7080,0
20230817,192900,568333270,7080,7080,7080,7080,0
20230817,192800,568333270,7080,7080,7080,7080,0
20230817,192700,568333270,7080,7080,7080,7080,0
20230817,192600,568333270,7080,7080,7080,7080,0
20230817,192500,568333270,7080,7080,7080,7080,0
20230817,192400,568333270,7080,7080,7080,7080,0
20230817,192300,568333270,7080,7080,7080,7080,0
20230817,192200,568333270,7080,7080,7080,7080,0
20230817,192100,568333270,7080,7080,7080,7080,0
20230817,192000,568333270,7080,7080,7080,7080,0
20230817,191900,568333270,7080,7080,7080,7080,0
20230817,191800,568333270,7080,7080,7080,7080,0
20230817,191700,568333270,7080,7080,7080,7080,0
20230817,191600,568333270,7080,7080,7080,7080,0
20230817,191500,568333270,7080,7080,7080,7080,0
20230817,191400,568333270,7080,7080,7080,7080,0
20230817,191300,568333270,7080,7080,7080,7080,0
20230817,191200,568333270,7080,7080,7080,7080,0
20230817,191100,568333270,7080,7080,7080,7080,1370
20230817,191000,568333270,7080,7080,7080,7080,0
20230817,190900,568333270,7080,7080,7080,7080,0
20230817,190800,568333270,7080,7080,7080,7080,0
20230817,190700,568333270,7080,7080,7080,7080,0
20230817,190600,568333270,7080,7080,7080,7080,0
20230817,190500,568333270,7080,7080,7080,7080,0
20230817,190400,568333270,7080,7080,7080,7080,0
20230817,190300,568333270,7080,7080,7080,7080,0
20230817,190200,568333270,7080,7080,7080,7080,0
20230817,190100,568333270,7080,7080,7080,7080,0
20230817,190000,568333270,7080,7080,7080,7080,0
20230817,185900,568333270,7080,7080,7080,7080,0
20230817,185800,568333270,7080,7080,7080,7080,0
20230817,185700,568333270,7080,7080,7080,7080,0
20230817,185600,568333270,7080,7080,7080,7080,0
20230817,185500,568333270,7080,7080,7080,7080,0
20230817,185400,568333270,7080,7080,7080,7080,0
20230817,185300,568333270,7080,7080,7080,7080,0
20230817,185200,568333270,7080,7080,7080,7080,0
20230817,185100,568333270,7080,7080,7080,7080,0
20230817,185000,568333270,7080,7080,7080,7080,0
20230817,184900,568333270,7080,7080,7080,7080,0
20230817,184800,568333270,7080,7080,7080,7080,0
20230817,184700,568333270,7080,7080,7080,7080,0
20230817,184600,568333270,7080,7080,7080,7080,0
20230817,184500,568333270,7080,7080,7080,7080,0
20230817,184400,568333270,7080,7080,7080,7080,0
20230817,184300,568333270,7080,7080,7080,7080,0
20230817,184200,568333270,7080,7080,7080,7080,0
20230817,184100,568333270,7080,7080,7080,7080,1370
20230817,184000,568333270,7080,7080,7080,7080,0
20230817,183900,568333270,7080,7080,7080,7080,0
20230817,183800,568333270,7080,7080,7080,7080,0
20230817,183700,568333270,7080,7080,7080,7080,0
20230817,183600,568333270,7080,7080,7080,7080,0
20230817,183500,568333270,7080,7080,7080,7080,0
20230817,183400,568333270,7080,7080,7080,7080,0
20230817,183300,568333270,7080,7080,7080,7080,0
20230817,183200,568333270,7080,7080,7080,7080,0
20230817,183100,568333270,7080,7080,7080,7080,0
20230817,183000,568333270,7080,7080,7080,7080,0
20230817,182900,568333270,7080,7080,7080,7080,0
20230817,182800,568333270,7080,7080,7080,7080,0
20230817,182700,568333270,7080,7080,7080,7080,0
20230817,182600,568333270,7080,7080,7080,7080,0
20230817,182500,568333270,7080,7080,7080,7080,0
20230817,182400,568333270,7080,7080,7080,7080,0
20230817,182300,568333270,7080,7080,7080,7080,0
20230817,182200,568333270,7080,7080,7080,7080,0
20230817,182100,568333270,7080,7080,7080,7080,0
20230817,182000,568333270,7080,7080,7080,7080,0
20230817,181900,568333270,7080,7080,7080,7080,0
20230817,181800,568333270,7080,7080,7080,7080,0
20230817,181700,568333270,7080,7080,7080,7080,0
20230817,181600,568333270,7080,7080,7080,7080,0
20230817,181500,568333270,7080,7080,7080,7080,0
20230817,181400,568333270,7080,7080,7080,7080,0
20230817,181300,568333270,7080,7080,7080,7080,0
20230817,181200,568333270,7080,7080,7080,7080,0
20230817,181100,568333270,7080,7080,7080,7080,1370
20230817,181000,568333270,7080,7080,7080,7080,0
20230817,180900,568333270,7080,7080,7080,7080,0
20230817,180800,568333270,7080,7080,7080,7080,0
20230817,180700,568333270,7080,7080,7080,7080,0
20230817,180600,568333270,7080,7080,7080,7080,0
20230817,180500,568333270,7080,7080,7080,7080,0
20230817,180400,568333270,7080,7080,7080,7080,0
20230817,180300,568333270,7080,7080,7080,7080,0
20230817,180200,568333270,7080,7080,7080,7080,0
20230817,180100,568333270,7080,7080,7080,7080,0
20230817,180000,568333270,7080,7080,7080,7080,0
20230817,175900,568333270,7080,7080,7080,7080,0
20230817,175800,568333270,7080,7080,7080,7080,0
20230817,175700,568333270,7080,7080,7080,7080,0
20230817,175600,568333270,7080,7080,7080,7080,0
20230817,175500,568333270,7080,7080,7080,7080,0
20230817,175400,568333270,7080,7080,7080,7080,0
20230817,175300,568333270,7080,7080,7080,7080,0
20230817,175200,568333270,7080,7080,7080,7080,0
20230817,175100,568333270,7080,7080,7080,7080,0
20230817,175000,568333270,7080,7080,7080,7080,0
20230817,174900,568333270,7080,7080,7080,7080,0
20230817,174800,568333270,7080,7080,7080,7080,0
20230817,174700,568333270,7080,7080,7080,7080,0
20230817,174600,568333270,7080,7080,7080,7080,0
20230817,174500,568333270,7080,7080,7080,7080,0
20230817,174400,568333270,7080,7080,7080,7080,0
20230817,174300,568333270,7080,7080,7080,7080,0
20230817,174200,568333270,7080,7080,7080,7080,0
20230817,174100,568333270,7080,7080,7080,7080,1370
20230817,174000,568333270,7080,7080,7080,7080,0
20230817,173900,568333270,7080,7080,7080,7080,0
20230817,173800,568333270,7080,7080,7080,7080,0
20230817,173700,568333270,7080,7080,7080,7080,0
20230817,173600,568333270,7080,7080,7080,7080,0
20230817,173500,568333270,7080,7080,7080,7080,0
20230817,173400,568333270,7080,7080,7080,7080,0
20230817,173300,568333270,7080,7080,7080,7080,0
20230817,173200,568333270,7080,7080,7080,7080,0
20230817,173100,568333270,7080,7080,7080,7080,0
20230817,173000,568333270,7080,7080,7080,7080,0
20230817,172900,568333270,7080,7080,7080,7080,0
20230817,172800,568333270,7080,7080,7080,7080,0
20230817,172700,568333270,7080,7080,7080,7080,0
20230817,172600,568333270,7080,7080,7080,7080,0
20230817,172500,568333270,7080,7080,7080,7080,0
20230817,172400,568333270,7080,7080,7080,7080,0
20230817,172300,568333270,7080,7080,7080,7080,0
20230817,172200,568333270,7080,7080,7080,7080,0
20230817,172100,568333270,7080,7080,7080,7080,0
20230817,172000,568333270,7080,7080,7080,7080,0
20230817,171900,568333270,7080,7080,7080,7080,0
20230817,171800,568333270,7080,7080,7080,7080,0
20230817,171700,568333270,7080,7080,7080,7080,0
20230817,171600,568333270,7080,7080,7080,7080,0
20230817,171500,568333270,7080,7080,7080,7080,0
20230817,171400,568333270,7080,7080,7080,7080,0
20230817,171300,568333270,7080,7080,7080,7080,0
20230817,171200,568333270,7080,7080,7080,7080,0
20230817,171100,568333270,7080,7080,7080,7080,1370
20230817,171000,568333270,7080,7080,7080,7080,0
20230817,170900,568333270,7080,7080,7080,7080,0
20230817,170800,568333270,7080,7080,7080,7080,0
20230817,170700,568333270,7080,7080,7080,7080,0
20230817,170600,568333270,7080,7080,7080,7080,0
20230817,170500,568333270,7080,7080,7080,7080,0
20230817,170400,568333270,7080,7080,7080,7080,0
20230817,170300,568333270,7080,7080,7080,7080,0
20230817,170200,568333270,7080,7080,7080,7080,0
20230817,170100,568333270,7080,7080,7080,7080,0
20230817,170000,568333270,7080,7080,7080,7080,0
20230817,165900,568333270,7080,7080,7080,7080,0
20230817,165800,568333270,7080,7080,7080,7080,0
20230817,165700,568333270,7080,7080,7080,7080,0
20230817,165600,568333270,7080,7080,7080,7080,0
20230817,165500,568333270,7080,7080,7080,7080,0
20230817,165400,568333270,7080,7080,7080,7080,0
20230817,165300,568333270,7080,7080,7080,7080,0
20230817,165200,568333270,7080,7080,7080,7080,0
20230817,165100,568333270,7080,7080,7080,7080,0
20230817,165000,568333270,7080,7080,7080,7080,0
20230817,164900,568333270,7080,7080,7080,7080,0
20230817,164800,568333270,7080,7080,7080,7080,0
20230817,164700,568333270,7080,7080,7080,7080,0
20230817,164600,568333270,7080,7080,7080,7080,0
20230817,164500,568333270,7080,7080,7080,7080,0
20230817,164400,568333270,7080,7080,7080,7080,0
20230817,164300,568333270,7080,7080,7080,7080,0
20230817,164200,568333270,7080,7080,7080,7080,0
20230817,164100,568333270,7080,7080,7080,7080,1370
20230817,164000,568333270,7080,7080,7080,7080,0
20230817,163900,568333270,7080,7080,7080,7080,0
20230817,163800,568333270,7080,7080,7080,7080,0
20230817,163700,568333270,7080,7080,7080,7080,0
20230817,163600,568333270,7080,7080,7080,7080,0
20230817,163500,568333270,7080,7080,7080,7080,0
20230817,163400,568333270,7080,7080,7080,7080,0
20230817,163300,568333270,7080,7080,7080,7080,0
20230817,163200,568333270,7080,7080,7080,7080,0
20230817,163100,568333270,7080,7080,7080,7080,0
20230817,163000,568333270,7080,7080,7080,7080,0
20230817,162900,568333270,7080,7080,7080,7080,0
20230817,162800,568333270,7080,7080,7080,7080,0
20230817,162700,568333270,7080,7080,7080,7080,0
20230817,162600,568333270,7080,7080,7080,7080,0
20230817,162500,568333270,7080,7080,7080,7080,0
20230817,162400,568333270,7080,7080,7080,7080,0
20230817,162300,568333270,7080,7080,7080,7080,0
20230817,162200,568333270,7080,7080,7080,7080,0
20230817,162100,568333270,7080,7080,7080,7080,0
20230817,162000,568333270,7080,7080,7080,7080,0
20230817,161900,568333270,7080,7080,7080,7080,0
20230817,161800,568333270,7080,7080,7080,7080,0
20230817,161700,568333270,7080,7080,7080,7080,0
20230817,161600,568333270,7080,7080,7080,7080,0
20230817,161500,568333270,7080,7080,7080,7080,0
20230817,161400,568333270,7080,7080,7080,7080,0
20230817,161300,568333270,7080,7080,7080,7080,0
20230817,161200,568333270,7080,7080,7080,7080,0
20230817,161100,568333270,7080,7080,7080,7080,1370
20230817,161000,568333270,7080,7080,7080,7080,0
20230817,160900,568333270,7080,7080,7080,7080,0
20230817,160800,568333270,7080,7080,7080,7080,0
20230817,160700,568333270,7080,7080,7080,7080,0
20230817,160600,568333270,7080,7080,7080,7080,0
20230817,160500,568333270,7080,7080,7080,7080,0
20230817,160400,568333270,7080,7080,7080,7080,0
20230817,160300,568333270,7080,7080,7080,7080,0
20230817,160200,568333270,7080,7080,7080,7080,0
20230817,160100,568333270,7080,7080,7080,7080,0
20230817,160000,568333270,7080,7080,7080,7080,0
20230817,155900,568333270,7080,7080,7080,7080,0
20230817,155800,568333270,7080,7080,7080,7080,0
20230817,155700,568333270,7080,7080,7080,7080,0
20230817,155600,568333270,7080,7080,7080,7080,0
20230817,155500,568333270,7080,7080,7080,7080,0
20230817,155400,568333270,7080,7080,7080,7080,0
20230817,155300,568333270,7080,7080,7080,7080,0
20230817,155200,568333270,7080,7080,7080,7080,0
20230817,155100,568333270,7080,7080,7080,7080,0
20230817,155000,568333270,7080,7080,7080,7080,0
20230817,154900,568333270,7080,7080,7080,7080,0
20230817,154800,568333270,7080,7080,7080,7080,0
20230817,154700,568333270,7080,7080,7080,7080,0
20230817,154600,568333270,7080,7080,7080,7080,0
20230817,154500,568333270,7080,7080,7080,7080,0
20230817,154400,568333270,7080,7080,7080,7080,0
20230817,154300,568333270,7080,7080,7080,7080,0
20230817,154200,568333270,7080,7080,7080,7080,0
20230817,154100,568333270,7080,7080,7080,7080,1370
20230817,154000,568333270,7080,7080,7080,7080,0
20230817,153900,568333270,7080,7080,7080,7080,0
20230817,153800,568333270,7080,7080,7080,7080,0
20230817,153700,568333270,7080,7080,7080,7080,0
20230817,153600,568333270,7080,7080,7080,7080,0
20230817,153500,568333270,7080,7080,7080,7080,0
20230817,153400,568333270,7080,7080,7080,7080,0
20230817,153300,568333270,7080,7080,7080,7080,0
20230817,153200,568333270,7080,7080,7080,7080,0
20230817,153100,568333270,7080,7080,7080,7080,0
20230817,153000,568333270,7080,7080,7080,7080,1370
20230817,152900,558633670,7070,7070,7070,7070,0
20230817,152800,558633670,7070,7070,7070,7070,0
20230817,152700,558633670,7070,7070,7070,7070,0
20230817,152600,558633670,7070,7070,7070,7070,0
20230817,152500,558633670,7070,7070,7070,7070,0
20230817,152400,558633670,7070,7070,7070,7070,0
20230817,152300,558633670,7070,7070,7070,7070,0
20230817,152200,558633670,7070,7070,7070,7070,0
20230817,152100,558633670,7070,7070,7070,7070,0
20230817,152000,558633670,7070,7070,7070,7070,0
20230817,151900,558633670,7070,7070,7070,7050,23
20230817,151800,558471440,7050,7050,7050,7050,416
20230817,151700,555538640,7050,7050,7050,7050,516
20230817,151600,551900840,7060,7060,7060,7060,3
20230817,151500,551879660,7050,7050,7050,7050,0
20230817,151400,551879660,7050,7060,7060,7050,461
20230817,151300,548625580,7070,7070,7070,7070,0
20230817,151200,548625580,7070,7070,7070,7070,1
20230817,151100,548618510,7060,7050,7060,7040,1122
20230817,151000,540718860,7050,7060,7060,7050,1151
20230817,150900,532603320,7060,7060,7060,7050,412
20230817,150800,529698210,7050,7050,7050,7050,500
20230817,150700,526173210,7060,7060,7060,7060,115
20230817,150600,525361310,7080,7080,7080,7080,0
20230817,150500,525361310,7080,7080,7080,7080,3
20230817,150400,525340070,7080,7050,7080,7050,156
20230817,150300,524240240,7050,7080,7080,7050,90
20230817,150200,523604840,7080,7080,7080,7080,3
20230817,150100,523583600,7080,7080,7080,7080,1000
20230817,150000,516503600,7080,7080,7080,7080,0
20230817,145900,516503600,7080,7080,7080,7080,0
20230817,145800,516503600,7080,7080,7080,7080,0
20230817,145700,516503600,7080,7080,7080,7080,15
20230817,145600,516397400,7090,7090,7090,7090,0
20230817,145500,516397400,7090,7090,7090,7090,0
20230817,145400,516397400,7090,7090,7090,7090,0
20230817,145300,516397400,7090,7090,7090,7090,1
20230817,145200,516390310,7060,7060,7060,7060,0
20230817,145100,516390310,7060,7060,7060,7060,50
20230817,145000,516037310,7060,7060,7060,7060,10
20230817,144900,515966710,7090,7090,7090,7090,0
20230817,144800,515966710,7090,7090,7090,7090,1
20230817,144700,515959620,7060,7060,7060,7060,94
20230817,144600,515295980,7060,7060,7060,7060,0
20230817,144500,515295980,7060,7060,7060,7060,0
20230817,144400,515295980,7060,7050,7060,7050,892
20230817,144300,509000550,7050,7050,7050,7050,337
20230817,144200,506624700,7050,7050,7050,7050,600
20230817,144100,502394700,7060,7060,7060,7060,5
20230817,144000,502359400,7060,7070,7070,7060,506
20230817,143900,498786780,7100,7100,7100,7100,0
20230817,143800,498786780,7100,7100,7100,7100,0
20230817,143700,498786780,7100,7100,7100,7100,0
20230817,143600,498786780,7100,7100,7100,7100,0
20230817,143500,498786780,7100,7100,7100,7100,0
20230817,143400,498786780,7100,7100,7100,7100,1
20230817,143300,498779680,7090,7070,7100,7070,1403
20230817,143200,488860400,7080,7080,7080,7080,0
20230817,143100,488860400,7080,7080,7080,7080,250
20230817,143000,487090400,7100,7100,7100,7100,10
20230817,142900,487019400,7100,7100,7100,7100,0
20230817,142800,487019400,7100,7090,7100,7090,10
20230817,142700,486948480,7100,7100,7100,7100,0
20230817,142600,486948480,7100,7090,7100,7090,2
20230817,142500,486934290,7070,7080,7080,7070,221
20230817,142400,485371810,7100,7100,7100,7100,0
20230817,142300,485371810,7100,7100,7100,7100,1
20230817,142200,485364710,7080,7080,7080,7080,214
20230817,142100,483849590,7100,7100,7100,7100,0
20230817,142000,483849590,7100,7100,7100,7100,0
20230817,141900,483849590,7100,7100,7100,7100,1
20230817,141800,483842490,7100,7090,7100,7090,33
20230817,141700,483608510,7090,7090,7090,7090,184
20230817,141600,482303950,7100,7100,7100,7100,0
20230817,141500,482303950,7100,7100,7100,7100,0
20230817,141400,482303950,7100,7100,7100,7100,0
20230817,141300,482303950,7100,7100,7100,7100,0
20230817,141200,482303950,7100,7100,7100,7100,0
20230817,141100,482303950,7100,7100,7100,7100,0
20230817,141000,482303950,7100,7100,7100,7100,1
20230817,140900,482296850,7100,7100,7100,7100,109
20230817,140800,481522950,7100,7080,7100,7080,21
20230817,140700,481374250,7070,7090,7090,7070,607
20230817,140600,477082740,7060,7060,7060,7060,1
20230817,140500,477075680,7100,7100,7100,7100,0
20230817,140400,477075680,7100,7100,7100,7100,0
20230817,140300,477075680,7100,7090,7100,7060,801
20230817,140200,471411640,7110,7110,7110,7110,0
20230817,140100,471411640,7110,7110,7110,7110,0
20230817,140000,471411640,7110,7110,7110,7110,0
20230817,135900,471411640,7110,7110,7110,7110,0
20230817,135800,471411640,7110,7110,7110,7110,139
20230817,135700,470423350,7110,7110,7110,7110,1
20230817,135600,470416240,7080,7080,7080,7080,275
20230817,135500,468469240,7110,7070,7110,7070,3
20230817,135400,468447990,7110,7060,7110,7060,101
20230817,135300,467734880,7110,7110,7110,7110,1
20230817,135200,467727770,7100,7070,7100,7060,990
20230817,135100,460728560,7100,7080,7100,7070,441
20230817,135000,457610080,7100,7100,7100,7100,0
20230817,134900,457610080,7100,7080,7100,7080,101
20230817,134800,456894980,7100,7090,7100,7080,106
20230817,134700,456143850,7090,7090,7090,7090,0
20230817,134600,456143850,7090,7090,7090,7090,10
20230817,134500,456072950,7100,7100,7100,7100,4
20230817,134400,456044550,7100,7100,7100,7100,0
20230817,134300,456044550,7100,7090,7100,7090,37
20230817,134200,455782210,7090,7090,7090,7090,42
20230817,134100,455484430,7090,7090,7090,7090,0
20230817,134000,455484430,7090,7090,7090,7090,200
20230817,133900,454066430,7090,7090,7090,7090,0
20230817,133800,454066430,7090,7090,7090,7090,1
20230817,133700,454059340,7060,7060,7060,7060,0
20230817,133600,454059340,7060,7060,7060,7060,0
20230817,133500,454059340,7060,7060,7060,7060,0
20230817,133400,454059340,7060,7060,7060,7060,0
20230817,133300,454059340,7060,7060,7060,7060,50
20230817,133200,453706340,7060,7060,7060,7060,0
20230817,133100,453706340,7060,7060,7060,7060,0
20230817,133000,453706340,7060,7060,7060,7060,1
20230817,132900,453699280,7050,7050,7050,7050,0
20230817,132800,453699280,7050,7050,7050,7050,0
20230817,132700,453699280,7050,7050,7050,7050,0
20230817,132600,453699280,7050,7050,7050,7050,0
20230817,132500,453699280,7050,7050,7050,7050,0
20230817,132400,453699280,7050,7080,7080,7050,1456
20230817,132300,443419550,7070,7070,7070,7070,0
20230817,132200,443419550,7070,7070,7070,7070,0
20230817,132100,443419550,7070,7070,7070,7070,0
20230817,132000,443419550,7070,7070,7070,7070,0
20230817,131900,443419550,7070,7070,7070,7070,0
20230817,131800,443419550,7070,7070,7070,7070,0
20230817,131700,443419550,7070,7070,7070,7070,0
20230817,131600,443419550,7070,7070,7070,7070,0
20230817,131500,443419550,7070,7070,7070,7070,0
20230817,131400,443419550,7070,7070,7070,7070,0
20230817,131300,443419550,7070,7070,7070,7070,0
20230817,131200,443419550,7070,7080,7080,7070,358
20230817,131100,440888190,7080,7080,7080,7070,662
20230817,131000,436207110,7090,7090,7090,7090,0
20230817,130900,436207110,7090,7090,7090,7090,0
20230817,130800,436207110,7090,7080,7090,7080,128
20230817,130700,435300690,7090,7090,7090,7090,3
20230817,130600,435279420,7080,7080,7080,7080,0
20230817,130500,435279420,7080,7080,7080,7080,6
20230817,130400,435236940,7080,7080,7080,7080,0
20230817,130300,435236940,7080,7080,7080,7080,0
20230817,130200,435236940,7080,7080,7080,7080,303
20230817,130100,433091700,7080,7080,7080,7080,130
20230817,130000,432171300,7090,7090,7090,7090,0
20230817,125900,432171300,7090,7090,7090,7090,161
20230817,125800,431029810,7090,7090,7090,7090,2
20230817,125700,431015630,7090,7090,7090,7090,0
20230817,125600,431015630,7090,7090,7090,7090,1
20230817,125500,431008540,7090,7090,7090,7090,0
20230817,125400,431008540,7090,7090,7090,7090,0
20230817,125300,431008540,7090,7090,7090,7090,0
20230817,125200,431008540,7090,7090,7090,7090,0
20230817,125100,431008540,7090,7090,7090,7090,35
20230817,125000,430760390,7090,7090,7090,7090,2
20230817,124900,430746210,7060,7050,7060,7050,1001
20230817,124800,423689150,7060,7060,7060,7060,1100
20230817,124700,415923150,7060,7100,7100,7060,38
20230817,124600,415654750,7090,7090,7090,7090,0
20230817,124500,415654750,7090,7090,7090,7090,0
20230817,124400,415654750,7090,7090,7090,7090,1
20230817,124300,415647660,7110,7110,7110,7110,1
20230817,124200,415640550,7120,7120,7120,7120,0
20230817,124100,415640550,7120,7120,7120,7120,1
20230817,124000,415633430,7060,7060,7060,7060,553
20230817,123900,411729250,7070,7070,7070,7070,16
20230817,123800,411616130,7070,7070,7070,7070,0
20230817,123700,411616130,7070,7070,7070,7070,0
20230817,123600,411616130,7070,7070,7070,7070,0
20230817,123500,411616130,7070,7070,7070,7070,459
20230817,123400,408371000,7070,7070,7070,7070,50
20230817,123300,408017500,7070,7070,7070,7070,17
20230817,123200,407897310,7070,7080,7080,7070,572
20230817,123100,403848090,7070,7070,7070,7070,0
20230817,123000,403848090,7070,7070,7070,7070,0
20230817,122900,403848090,7070,7070,7070,7070,5
20230817,122800,403812740,7080,7080,7080,7080,0
20230817,122700,403812740,7080,7080,7080,7080,20
20230817,122600,403671140,7080,7080,7080,7080,174
20230817,122500,402439220,7080,7080,7080,7080,0
20230817,122400,402439220,7080,7080,7080,7080,302
20230817,122300,400301060,7080,7080,7080,7080,0
20230817,122200,400301060,7080,7080,7080,7080,0
20230817,122100,400301060,7080,7080,7080,7080,0
20230817,122000,400301060,7080,7080,7080,7080,0
20230817,121900,400301060,7080,7080,7080,7080,200
20230817,121800,398885060,7070,7070,7070,7070,0
20230817,121700,398885060,7070,7080,7080,7070,500
20230817,121600,395347830,7080,7080,7080,7080,0
20230817,121500,395347830,7080,7080,7080,7080,232
20230817,121400,393705270,7100,7100,7100,7100,0
20230817,121300,393705270,7100,7100,7100,7100,0
20230817,121200,393705270,7100,7100,7100,7100,0
20230817,121100,393705270,7100,7100,7100,7100,0
20230817,121000,393705270,7100,7120,7120,7100,126
20230817,120900,392810470,7120,7120,7120,7120,0
20230817,120800,392810470,7120,7120,7120,7120,0
20230817,120700,392810470,7120,7120,7120,7120,0
20230817,120600,392810470,7120,7120,7120,7120,1
20230817,120500,392803350,7120,7120,7120,7120,150
20230817,120400,391735350,7100,7100,7100,7100,0
20230817,120300,391735350,7100,7100,7100,7100,16
20230817,120200,391621750,7120,7120,7120,7120,54
20230817,120100,391237270,7100,7100,7100,7100,0
20230817,120000,391237270,7100,7100,7100,7100,0
20230817,115900,391237270,7100,7100,7100,7100,0
20230817,115800,391237270,7100,7100,7100,7100,0
20230817,115700,391237270,7100,7100,7100,7100,0
20230817,115600,391237270,7100,7100,7100,7100,0
20230817,115500,391237270,7100,7100,7100,7100,15
20230817,115400,391130770,7100,7110,7110,7100,697
20230817,115300,386182060,7120,7120,7120,7120,0
20230817,115200,386182060,7120,7120,7120,7120,0
20230817,115100,386182060,7120,7110,7120,7110,103
20230817,115000,385449250,7120,7120,7120,7120,0
20230817,114900,385449250,7120,7120,7120,7120,6
20230817,114800,385406530,7120,7120,7120,7120,0
20230817,114700,385406530,7120,7120,7120,7120,1
20230817,114600,385399410,7120,7120,7120,7120,123
20230817,114500,384523650,7100,7100,7100,7100,0
20230817,114400,384523650,7100,7100,7100,7100,0
20230817,114300,384523650,7100,7100,7100,7100,0
20230817,114200,384523650,7100,7100,7100,7100,0
20230817,114100,384523650,7100,7100,7100,7100,0
20230817,114000,384523650,7100,7120,7120,7100,4
20230817,113900,384495230,7110,7110,7110,7110,156
20230817,113800,383386070,7110,7110,7110,7110,0
20230817,113700,383386070,7110,7110,7110,7110,0
20230817,113600,383386070,7110,7110,7110,7110,105
20230817,113500,382639520,7110,7110,7110,7110,0
20230817,113400,382639520,7110,7140,7140,7110,269
20230817,113300,380724890,7120,7100,7120,7100,892
20230817,113200,374389190,7100,7080,7100,7080,122
20230817,113100,373524220,7080,7080,7080,7080,507
20230817,113000,369934660,7070,7070,7070,7070,30
20230817,112900,369722560,7070,7070,7070,7070,0
20230817,112800,369722560,7070,7070,7070,7070,0
20230817,112700,369722560,7070,7070,7070,7070,0
20230817,112600,369722560,7070,7070,7070,7070,217
20230817,112500,368188370,7060,7060,7060,7060,140
20230817,112400,367199970,7050,7060,7060,7050,104
20230817,112300,366466760,7050,7050,7050,7050,1000
20230817,112200,359416760,7060,7060,7060,7060,0
20230817,112100,359416760,7060,7060,7060,7060,1
20230817,112000,359409700,7060,7070,7070,7060,94
20230817,111900,358745800,7070,7070,7070,7070,0
20230817,111800,358745800,7070,7070,7070,7070,73
20230817,111700,358229690,7070,7070,7070,7070,8
20230817,111600,358173130,7070,7070,7070,7070,11
20230817,111500,358095360,7070,7070,7070,7070,1
20230817,111400,358088290,7020,7020,7020,7020,0
20230817,111300,358088290,7020,7020,7020,7020,0
20230817,111200,358088290,7020,7020,7020,7020,1
20230817,111100,358081270,7000,7000,7000,7000,0
20230817,111000,358081270,7000,7000,7000,7000,0
20230817,110900,358081270,7000,7000,7000,7000,0
20230817,110800,358081270,7000,7000,7000,7000,0
20230817,110700,358081270,7000,7000,7000,7000,21
20230817,110600,357934270,7060,7040,7060,7040,376
20230817,110500,355283670,7040,7000,7040,7000,2841
20230817,110400,335342230,7000,7000,7000,7000,0
20230817,110300,335342230,7000,7000,7000,7000,0
20230817,110200,335342230,7000,7000,7000,7000,0
20230817,110100,335342230,7000,7000,7000,7000,15
20230817,110000,335237230,6990,6990,6990,6990,15
20230817,105900,335132380,7000,7000,7000,7000,0
20230817,105800,335132380,7000,7000,7000,7000,0
20230817,105700,335132380,7000,7000,7000,7000,12
20230817,105600,335048380,7000,7000,7000,7000,0
20230817,105500,335048380,7000,7000,7000,7000,1
20230817,105400,335041380,7010,7010,7010,7010,0
20230817,105300,335041380,7010,7010,7010,7010,50
20230817,105200,334690880,6960,7000,7000,6960,358
20230817,105100,332198510,7010,7010,7010,7010,0
20230817,105000,332198510,7010,7010,7010,7010,0
20230817,104900,332198510,7010,7010,7010,7010,0
20230817,104800,332198510,7010,7010,7010,7010,1
20230817,104700,332191500,7010,7010,7010,7010,1
20230817,104600,332184490,6990,6950,6990,6950,1172
20230817,104500,323992250,6950,6950,6950,6950,390
20230817,104400,321281750,6950,6950,6950,6950,0
20230817,104300,321281750,6950,6950,6950,6950,0
20230817,104200,321281750,6950,6960,6960,6950,68
20230817,104100,320808500,6960,6960,6970,6960,2421
20230817,104000,303957580,6960,6970,6970,6960,282
20230817,103900,301992050,6980,6980,6980,6980,1
20230817,103800,301985070,6990,6990,6990,6990,47
20230817,103700,301656540,6990,6970,6990,6970,10
20230817,103600,301586760,6970,6970,6970,6970,0
20230817,103500,301586760,6970,6970,6970,6970,0
20230817,103400,301586760,6970,6970,6970,6970,100
20230817,103300,300889760,6970,6970,6970,6970,0
20230817,103200,300889760,6970,6970,6970,6970,0
20230817,103100,300889760,6970,6970,6970,6970,272
20230817,103000,298993920,6970,6970,6970,6970,20
20230817,102900,298854520,6970,6970,6970,6970,0
20230817,102800,298854520,6970,6970,6970,6970,100
20230817,102700,298157520,6970,6970,6970,6970,50
20230817,102600,297809020,6980,6990,6990,6980,1443
20230817,102500,287736660,7000,7000,7000,7000,569
20230817,102400,283753660,7000,7000,7000,7000,0
20230817,102300,283753660,7000,7000,7000,7000,1
20230817,102200,283746660,7010,7010,7010,7010,53
20230817,102100,283375130,7010,7010,7010,7010,0
20230817,102000,283375130,7010,7010,7010,7010,103
20230817,101900,282653100,7010,7010,7010,7010,100
20230817,101800,281952100,6990,6990,6990,6990,5
20230817,101700,281917150,6990,7010,7010,6990,6
20230817,101600,281875160,7010,7010,7010,7010,3
20230817,101500,281854130,6980,6980,6980,6980,0
20230817,101400,281854130,6980,6990,6990,6980,864
20230817,101300,275821990,7000,7000,7000,7000,8
20230817,101200,275765990,6990,7000,7000,6990,909
20230817,101100,269411730,7000,7010,7010,7000,973
20230817,101000,262600230,7010,7010,7010,7010,0
20230817,100900,262600230,7010,7010,7010,7010,1
20230817,100800,262593220,6990,6990,6990,6990,0
20230817,100700,262593220,6990,6990,6990,6990,0
20230817,100600,262593220,6990,6990,6990,6990,0
20230817,100500,262593220,6990,6990,6990,6990,0
20230817,100400,262593220,6990,6990,6990,6990,0
20230817,100300,262593220,6990,6990,6990,6990,92
20230817,100200,261950140,7000,7000,7000,7000,400
20230817,100100,259150140,6990,6990,6990,6990,200
20230817,100000,257752140,6990,6990,6990,6990,0
20230817,095900,257752140,6990,6990,6990,6990,200
20230817,095800,256354140,7000,7000,7000,7000,0
20230817,095700,256354140,7000,7000,7000,7000,0
20230817,095600,256354140,7000,7000,7000,7000,300
20230817,095500,254254140,7010,7000,7010,7000,265
20230817,095400,252398640,6990,7000,7000,6990,425
20230817,095300,249425640,7000,7000,7000,7000,1913
20230817,095200,236034640,7010,7010,7010,7010,10
20230817,095100,235964540,7010,7010,7010,7000,330
20230817,095000,233651320,7020,7020,7020,7020,762
20230817,094900,228302080,7020,7020,7020,7020,0
20230817,094800,228302080,7020,7020,7020,7020,66
20230817,094700,227838760,7010,7010,7010,7010,0
20230817,094600,227838760,7010,7020,7020,7010,110
20230817,094500,227066660,7020,7020,7020,7020,50
20230817,094400,226715660,7010,7010,7010,7010,0
20230817,094300,226715660,7010,7010,7010,7010,0
20230817,094200,226715660,7010,7010,7010,7010,0
20230817,094100,226715660,7010,7020,7020,7010,57
20230817,094000,226315980,7020,7020,7020,7020,9
20230817,093900,226252800,7020,7020,7020,7020,1
20230817,093800,226245780,7040,7020,7040,7020,280
20230817,093700,224276700,7000,7000,7000,7000,2
20230817,093600,224262700,7000,7000,7000,7000,84
20230817,093500,223674700,7000,7000,7000,7000,5
20230817,093400,223639700,6970,6950,6970,6940,1832
20230817,093300,210877740,6950,6960,6960,6940,2147
20230817,093200,195961080,6960,6970,6970,6960,25
20230817,093100,195786880,6960,6980,7010,6960,1613
20230817,093000,184542320,6990,7000,7000,6990,504
20230817,092900,181019350,7010,7010,7010,7010,200
20230817,092800,179617350,7010,7020,7020,7010,18
20230817,092700,179491160,7000,6980,7000,6980,201
20230817,092600,178088160,6960,6970,6970,6960,220
20230817,092500,176556100,6990,6990,6990,6990,649
20230817,092400,172019590,6960,6960,6960,6960,0
20230817,092300,172019590,6960,6960,6960,6930,1010
20230817,092200,165012610,6960,6940,6960,6940,1164
20230817,092100,156920150,6940,6950,6950,6940,2179
20230817,092000,141781320,6950,6950,6950,6950,200
20230817,091900,140391320,6950,6970,6980,6950,2177
20230817,091800,125240190,6970,6970,6970,6960,585
20230817,091700,121163050,6970,6980,6980,6970,980
20230817,091600,114323430,6970,6980,6980,6970,225
20230817,091500,112753280,6980,6980,6980,6980,5
20230817,091400,112718380,6980,6980,6980,6980,200
20230817,091300,111322380,6980,6960,6980,6960,1194
20230817,091200,102995140,6970,6970,6990,6960,2792
20230817,091100,83542380,6970,6990,6990,6970,717
20230817,091000,78537860,6980,6990,6990,6980,1316
20230817,090900,69351550,6990,6990,7000,6990,979
20230817,090800,62508330,7010,6990,7010,6990,6
20230817,090700,62466370,6990,7000,7000,6980,1711
20230817,090600,50508980,7000,7000,7000,7000,857
20230817,090500,44509980,7000,7010,7010,7000,647
20230817,090400,39976510,7010,7010,7010,7010,28
20230817,090300,39780230,7010,7040,7040,7010,815
20230817,090200,34059780,7050,7050,7050,7050,47
20230817,090100,33728430,7050,7050,7050,7050,0
20230817,090000,33728430,7050,7000,7050,6990,4615