KissMeData/037460/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,191300,138457210,8390,8390,8390,8390,258
20230717,191200,138457210,8390,8390,8390,8390,0
20230717,191100,138457210,8390,8390,8390,8390,0
20230717,191000,138457210,8390,8390,8390,8390,0
20230717,190900,138457210,8390,8390,8390,8390,0
20230717,190800,138457210,8390,8390,8390,8390,0
20230717,190700,138457210,8390,8390,8390,8390,0
20230717,190600,138457210,8390,8390,8390,8390,0
20230717,190500,138457210,8390,8390,8390,8390,0
20230717,190400,138457210,8390,8390,8390,8390,0
20230717,190300,138457210,8390,8390,8390,8390,0
20230717,190200,138457210,8390,8390,8390,8390,0
20230717,190100,138457210,8390,8390,8390,8390,0
20230717,190000,138457210,8390,8390,8390,8390,0
20230717,185900,138457210,8390,8390,8390,8390,0
20230717,185800,138457210,8390,8390,8390,8390,0
20230717,185700,138457210,8390,8390,8390,8390,0
20230717,185600,138457210,8390,8390,8390,8390,0
20230717,185500,138457210,8390,8390,8390,8390,0
20230717,185400,138457210,8390,8390,8390,8390,0
20230717,185300,138457210,8390,8390,8390,8390,0
20230717,185200,138457210,8390,8390,8390,8390,0
20230717,185100,138457210,8390,8390,8390,8390,0
20230717,185000,138457210,8390,8390,8390,8390,0
20230717,184900,138457210,8390,8390,8390,8390,0
20230717,184800,138457210,8390,8390,8390,8390,0
20230717,184700,138457210,8390,8390,8390,8390,0
20230717,184600,138457210,8390,8390,8390,8390,0
20230717,184500,138457210,8390,8390,8390,8390,0
20230717,184400,138457210,8390,8390,8390,8390,0
20230717,184300,138457210,8390,8390,8390,8390,258
20230717,184200,138457210,8390,8390,8390,8390,0
20230717,184100,138457210,8390,8390,8390,8390,0
20230717,184000,138457210,8390,8390,8390,8390,0
20230717,183900,138457210,8390,8390,8390,8390,0
20230717,183800,138457210,8390,8390,8390,8390,0
20230717,183700,138457210,8390,8390,8390,8390,0
20230717,183600,138457210,8390,8390,8390,8390,0
20230717,183500,138457210,8390,8390,8390,8390,0
20230717,183400,138457210,8390,8390,8390,8390,0
20230717,183300,138457210,8390,8390,8390,8390,0
20230717,183200,138457210,8390,8390,8390,8390,0
20230717,183100,138457210,8390,8390,8390,8390,0
20230717,183000,138457210,8390,8390,8390,8390,0
20230717,182900,138457210,8390,8390,8390,8390,0
20230717,182800,138457210,8390,8390,8390,8390,0
20230717,182700,138457210,8390,8390,8390,8390,0
20230717,182600,138457210,8390,8390,8390,8390,0
20230717,182500,138457210,8390,8390,8390,8390,0
20230717,182400,138457210,8390,8390,8390,8390,0
20230717,182300,138457210,8390,8390,8390,8390,0
20230717,182200,138457210,8390,8390,8390,8390,0
20230717,182100,138457210,8390,8390,8390,8390,0
20230717,182000,138457210,8390,8390,8390,8390,0
20230717,181900,138457210,8390,8390,8390,8390,0
20230717,181800,138457210,8390,8390,8390,8390,0
20230717,181700,138457210,8390,8390,8390,8390,0
20230717,181600,138457210,8390,8390,8390,8390,0
20230717,181500,138457210,8390,8390,8390,8390,0
20230717,181400,138457210,8390,8390,8390,8390,0
20230717,181300,138457210,8390,8390,8390,8390,258
20230717,181200,138457210,8390,8390,8390,8390,0
20230717,181100,138457210,8390,8390,8390,8390,0
20230717,181000,138457210,8390,8390,8390,8390,0
20230717,180900,138457210,8390,8390,8390,8390,0
20230717,180800,138457210,8390,8390,8390,8390,0
20230717,180700,138457210,8390,8390,8390,8390,0
20230717,180600,138457210,8390,8390,8390,8390,0
20230717,180500,138457210,8390,8390,8390,8390,0
20230717,180400,138457210,8390,8390,8390,8390,0
20230717,180300,138457210,8390,8390,8390,8390,0
20230717,180200,138457210,8390,8390,8390,8390,0
20230717,180100,138457210,8390,8390,8390,8390,0
20230717,180000,138457210,8390,8390,8390,8390,0
20230717,175900,138457210,8390,8390,8390,8390,0
20230717,175800,138457210,8390,8390,8390,8390,0
20230717,175700,138457210,8390,8390,8390,8390,0
20230717,175600,138457210,8390,8390,8390,8390,0
20230717,175500,138457210,8390,8390,8390,8390,0
20230717,175400,138457210,8390,8390,8390,8390,0
20230717,175300,138457210,8390,8390,8390,8390,0
20230717,175200,138457210,8390,8390,8390,8390,0
20230717,175100,138457210,8390,8390,8390,8390,0
20230717,175000,138457210,8390,8390,8390,8390,0
20230717,174900,138457210,8390,8390,8390,8390,0
20230717,174800,138457210,8390,8390,8390,8390,0
20230717,174700,138457210,8390,8390,8390,8390,0
20230717,174600,138457210,8390,8390,8390,8390,0
20230717,174500,138457210,8390,8390,8390,8390,0
20230717,174400,138457210,8390,8390,8390,8390,0
20230717,174300,138457210,8390,8390,8390,8390,258
20230717,174200,138457210,8390,8390,8390,8390,0
20230717,174100,138457210,8390,8390,8390,8390,0
20230717,174000,138457210,8390,8390,8390,8390,0
20230717,173900,138457210,8390,8390,8390,8390,0
20230717,173800,138457210,8390,8390,8390,8390,0
20230717,173700,138457210,8390,8390,8390,8390,0
20230717,173600,138457210,8390,8390,8390,8390,0
20230717,173500,138457210,8390,8390,8390,8390,0
20230717,173400,138457210,8390,8390,8390,8390,0
20230717,173300,138457210,8390,8390,8390,8390,0
20230717,173200,138457210,8390,8390,8390,8390,0
20230717,173100,138457210,8390,8390,8390,8390,0
20230717,173000,138457210,8390,8390,8390,8390,0
20230717,172900,138457210,8390,8390,8390,8390,0
20230717,172800,138457210,8390,8390,8390,8390,0
20230717,172700,138457210,8390,8390,8390,8390,0
20230717,172600,138457210,8390,8390,8390,8390,0
20230717,172500,138457210,8390,8390,8390,8390,0
20230717,172400,138457210,8390,8390,8390,8390,0
20230717,172300,138457210,8390,8390,8390,8390,0
20230717,172200,138457210,8390,8390,8390,8390,0
20230717,172100,138457210,8390,8390,8390,8390,0
20230717,172000,138457210,8390,8390,8390,8390,0
20230717,171900,138457210,8390,8390,8390,8390,0
20230717,171800,138457210,8390,8390,8390,8390,0
20230717,171700,138457210,8390,8390,8390,8390,0
20230717,171600,138457210,8390,8390,8390,8390,0
20230717,171500,138457210,8390,8390,8390,8390,0
20230717,171400,138457210,8390,8390,8390,8390,0
20230717,171300,138457210,8390,8390,8390,8390,258
20230717,171200,138457210,8390,8390,8390,8390,0
20230717,171100,138457210,8390,8390,8390,8390,0
20230717,171000,138457210,8390,8390,8390,8390,0
20230717,170900,138457210,8390,8390,8390,8390,0
20230717,170800,138457210,8390,8390,8390,8390,0
20230717,170700,138457210,8390,8390,8390,8390,0
20230717,170600,138457210,8390,8390,8390,8390,0
20230717,170500,138457210,8390,8390,8390,8390,0
20230717,170400,138457210,8390,8390,8390,8390,0
20230717,170300,138457210,8390,8390,8390,8390,0
20230717,170200,138457210,8390,8390,8390,8390,0
20230717,170100,138457210,8390,8390,8390,8390,0
20230717,170000,138457210,8390,8390,8390,8390,0
20230717,165900,138457210,8390,8390,8390,8390,0
20230717,165800,138457210,8390,8390,8390,8390,0
20230717,165700,138457210,8390,8390,8390,8390,0
20230717,165600,138457210,8390,8390,8390,8390,0
20230717,165500,138457210,8390,8390,8390,8390,0
20230717,165400,138457210,8390,8390,8390,8390,0
20230717,165300,138457210,8390,8390,8390,8390,0
20230717,165200,138457210,8390,8390,8390,8390,0
20230717,165100,138457210,8390,8390,8390,8390,0
20230717,165000,138457210,8390,8390,8390,8390,0
20230717,164900,138457210,8390,8390,8390,8390,0
20230717,164800,138457210,8390,8390,8390,8390,0
20230717,164700,138457210,8390,8390,8390,8390,0
20230717,164600,138457210,8390,8390,8390,8390,0
20230717,164500,138457210,8390,8390,8390,8390,0
20230717,164400,138457210,8390,8390,8390,8390,0
20230717,164300,138457210,8390,8390,8390,8390,258
20230717,164200,138457210,8390,8390,8390,8390,0
20230717,164100,138457210,8390,8390,8390,8390,0
20230717,164000,138457210,8390,8390,8390,8390,0
20230717,163900,138457210,8390,8390,8390,8390,0
20230717,163800,138457210,8390,8390,8390,8390,0
20230717,163700,138457210,8390,8390,8390,8390,0
20230717,163600,138457210,8390,8390,8390,8390,0
20230717,163500,138457210,8390,8390,8390,8390,0
20230717,163400,138457210,8390,8390,8390,8390,0
20230717,163300,138457210,8390,8390,8390,8390,0
20230717,163200,138457210,8390,8390,8390,8390,0
20230717,163100,138457210,8390,8390,8390,8390,0
20230717,163000,138457210,8390,8390,8390,8390,0
20230717,162900,138457210,8390,8390,8390,8390,0
20230717,162800,138457210,8390,8390,8390,8390,0
20230717,162700,138457210,8390,8390,8390,8390,0
20230717,162600,138457210,8390,8390,8390,8390,0
20230717,162500,138457210,8390,8390,8390,8390,0
20230717,162400,138457210,8390,8390,8390,8390,0
20230717,162300,138457210,8390,8390,8390,8390,0
20230717,162200,138457210,8390,8390,8390,8390,0
20230717,162100,138457210,8390,8390,8390,8390,0
20230717,162000,138457210,8390,8390,8390,8390,0
20230717,161900,138457210,8390,8390,8390,8390,0
20230717,161800,138457210,8390,8390,8390,8390,0
20230717,161700,138457210,8390,8390,8390,8390,0
20230717,161600,138457210,8390,8390,8390,8390,0
20230717,161500,138457210,8390,8390,8390,8390,0
20230717,161400,138457210,8390,8390,8390,8390,0
20230717,161300,138457210,8390,8390,8390,8390,258
20230717,161200,138457210,8390,8390,8390,8390,0
20230717,161100,138457210,8390,8390,8390,8390,0
20230717,161000,138457210,8390,8390,8390,8390,0
20230717,160900,138457210,8390,8390,8390,8390,0
20230717,160800,138457210,8390,8390,8390,8390,0
20230717,160700,138457210,8390,8390,8390,8390,0
20230717,160600,138457210,8390,8390,8390,8390,0
20230717,160500,138457210,8390,8390,8390,8390,0
20230717,160400,138457210,8390,8390,8390,8390,0
20230717,160300,138457210,8390,8390,8390,8390,0
20230717,160200,138457210,8390,8390,8390,8390,0
20230717,160100,138457210,8390,8390,8390,8390,0
20230717,160000,138457210,8390,8390,8390,8390,0
20230717,155900,138457210,8390,8390,8390,8390,0
20230717,155800,138457210,8390,8390,8390,8390,0
20230717,155700,138457210,8390,8390,8390,8390,0
20230717,155600,138457210,8390,8390,8390,8390,0
20230717,155500,138457210,8390,8390,8390,8390,0
20230717,155400,138457210,8390,8390,8390,8390,0
20230717,155300,138457210,8390,8390,8390,8390,0
20230717,155200,138457210,8390,8390,8390,8390,0
20230717,155100,138457210,8390,8390,8390,8390,0
20230717,155000,138457210,8390,8390,8390,8390,0
20230717,154900,138457210,8390,8390,8390,8390,0
20230717,154800,138457210,8390,8390,8390,8390,0
20230717,154700,138457210,8390,8390,8390,8390,0
20230717,154600,138457210,8390,8390,8390,8390,0
20230717,154500,138457210,8390,8390,8390,8390,0
20230717,154400,138457210,8390,8390,8390,8390,0
20230717,154300,138457210,8390,8390,8390,8390,258
20230717,154200,138457210,8390,8390,8390,8390,0
20230717,154100,138457210,8390,8390,8390,8390,0
20230717,154000,138457210,8390,8390,8390,8390,0
20230717,153900,138457210,8390,8390,8390,8390,0
20230717,153800,138457210,8390,8390,8390,8390,0
20230717,153700,138457210,8390,8390,8390,8390,0
20230717,153600,138457210,8390,8390,8390,8390,0
20230717,153500,138457210,8390,8390,8390,8390,0
20230717,153400,138457210,8390,8390,8390,8390,0
20230717,153300,138457210,8390,8390,8390,8390,0
20230717,153200,138457210,8390,8390,8390,8390,0
20230717,153100,138457210,8390,8390,8390,8390,0
20230717,153000,138457210,8390,8390,8390,8390,258
20230717,152900,136292590,8380,8380,8380,8380,0
20230717,152800,136292590,8380,8380,8380,8380,0
20230717,152700,136292590,8380,8380,8380,8380,0
20230717,152600,136292590,8380,8380,8380,8380,0
20230717,152500,136292590,8380,8380,8380,8380,0
20230717,152400,136292590,8380,8380,8380,8380,0
20230717,152300,136292590,8380,8380,8380,8380,0
20230717,152200,136292590,8380,8380,8380,8380,0
20230717,152100,136292590,8380,8380,8380,8380,0
20230717,152000,136292590,8380,8380,8380,8380,0
20230717,151900,136292590,8380,8360,8380,8360,66
20230717,151800,135740510,8360,8370,8380,8360,137
20230717,151700,134594130,8380,8380,8380,8380,405
20230717,151600,131200230,8380,8380,8380,8380,0
20230717,151500,131200230,8380,8380,8380,8380,0
20230717,151400,131200230,8380,8380,8380,8380,10
20230717,151300,131116430,8370,8370,8370,8370,0
20230717,151200,131116430,8370,8370,8370,8370,0
20230717,151100,131116430,8370,8380,8380,8370,100
20230717,151000,130279380,8390,8390,8390,8390,10
20230717,150900,130195480,8370,8370,8370,8370,0
20230717,150800,130195480,8370,8370,8370,8370,0
20230717,150700,130195480,8370,8370,8370,8370,0
20230717,150600,130195480,8370,8370,8370,8370,0
20230717,150500,130195480,8370,8370,8370,8370,0
20230717,150400,130195480,8370,8370,8370,8370,0
20230717,150300,130195480,8370,8370,8390,8370,665
20230717,150200,124617350,8370,8370,8370,8370,0
20230717,150100,124617350,8370,8380,8380,8370,137
20230717,150000,123470550,8390,8390,8390,8390,0
20230717,145900,123470550,8390,8390,8390,8390,21
20230717,145800,123294360,8370,8370,8370,8370,0
20230717,145700,123294360,8370,8370,8370,8370,0
20230717,145600,123294360,8370,8370,8370,8370,1
20230717,145500,123285990,8370,8370,8370,8370,0
20230717,145400,123285990,8370,8380,8380,8370,100
20230717,145300,122448650,8390,8390,8390,8390,5
20230717,145200,122406700,8390,8390,8390,8390,5
20230717,145100,122364750,8380,8380,8380,8380,1
20230717,145000,122356370,8380,8380,8380,8380,100
20230717,144900,121518370,8380,8380,8380,8380,0
20230717,144800,121518370,8380,8380,8380,8380,0
20230717,144700,121518370,8380,8380,8380,8380,60
20230717,144600,121015570,8380,8380,8380,8380,0
20230717,144500,121015570,8380,8380,8380,8380,0
20230717,144400,121015570,8380,8380,8380,8380,0
20230717,144300,121015570,8380,8380,8380,8380,0
20230717,144200,121015570,8380,8380,8380,8380,0
20230717,144100,121015570,8380,8380,8380,8380,5
20230717,144000,120973670,8380,8380,8380,8380,0
20230717,143900,120973670,8380,8380,8380,8380,10
20230717,143800,120889870,8390,8390,8390,8390,0
20230717,143700,120889870,8390,8390,8390,8390,0
20230717,143600,120889870,8390,8390,8390,8390,6
20230717,143500,120839530,8390,8390,8390,8390,0
20230717,143400,120839530,8390,8390,8390,8390,30
20230717,143300,120587830,8380,8380,8380,8380,0
20230717,143200,120587830,8380,8380,8380,8380,4
20230717,143100,120554310,8390,8390,8390,8390,0
20230717,143000,120554310,8390,8390,8390,8390,0
20230717,142900,120554310,8390,8390,8390,8390,0
20230717,142800,120554310,8390,8390,8390,8390,2
20230717,142700,120537530,8400,8400,8400,8400,0
20230717,142600,120537530,8400,8400,8400,8400,0
20230717,142500,120537530,8400,8400,8400,8400,0
20230717,142400,120537530,8400,8400,8400,8400,0
20230717,142300,120537530,8400,8400,8400,8400,0
20230717,142200,120537530,8400,8400,8400,8400,0
20230717,142100,120537530,8400,8400,8400,8400,100
20230717,142000,119697530,8400,8400,8400,8400,22
20230717,141900,119512730,8400,8400,8400,8400,50
20230717,141800,119092730,8400,8400,8400,8400,0
20230717,141700,119092730,8400,8400,8400,8400,0
20230717,141600,119092730,8400,8400,8400,8400,0
20230717,141500,119092730,8400,8400,8400,8400,11
20230717,141400,119000330,8400,8400,8400,8400,0
20230717,141300,119000330,8400,8400,8400,8400,0
20230717,141200,119000330,8400,8400,8400,8400,0
20230717,141100,119000330,8400,8400,8400,8400,0
20230717,141000,119000330,8400,8400,8400,8400,0
20230717,140900,119000330,8400,8400,8400,8400,0
20230717,140800,119000330,8400,8400,8400,8400,0
20230717,140700,119000330,8400,8400,8400,8400,0
20230717,140600,119000330,8400,8400,8400,8400,0
20230717,140500,119000330,8400,8400,8400,8400,0
20230717,140400,119000330,8400,8400,8400,8400,100
20230717,140300,118160330,8400,8400,8400,8400,0
20230717,140200,118160330,8400,8400,8400,8400,0
20230717,140100,118160330,8400,8400,8400,8400,0
20230717,140000,118160330,8400,8400,8400,8400,59
20230717,135900,117664730,8380,8380,8380,8380,1
20230717,135800,117656350,8390,8390,8390,8390,0
20230717,135700,117656350,8390,8390,8390,8390,0
20230717,135600,117656350,8390,8390,8390,8390,0
20230717,135500,117656350,8390,8390,8390,8390,0
20230717,135400,117656350,8390,8390,8390,8390,0
20230717,135300,117656350,8390,8390,8390,8390,1
20230717,135200,117647960,8400,8400,8400,8400,0
20230717,135100,117647960,8400,8400,8400,8400,0
20230717,135000,117647960,8400,8400,8400,8400,0
20230717,134900,117647960,8400,8400,8400,8400,0
20230717,134800,117647960,8400,8400,8400,8400,0
20230717,134700,117647960,8400,8400,8400,8400,0
20230717,134600,117647960,8400,8400,8400,8400,0
20230717,134500,117647960,8400,8400,8400,8400,0
20230717,134400,117647960,8400,8400,8400,8400,0
20230717,134300,117647960,8400,8400,8400,8400,0
20230717,134200,117647960,8400,8400,8400,8400,0
20230717,134100,117647960,8400,8400,8400,8400,0
20230717,134000,117647960,8400,8400,8400,8400,10
20230717,133900,117563960,8400,8400,8400,8400,0
20230717,133800,117563960,8400,8400,8400,8400,0
20230717,133700,117563960,8400,8400,8400,8400,0
20230717,133600,117563960,8400,8400,8400,8400,0
20230717,133500,117563960,8400,8400,8400,8400,1
20230717,133400,117555560,8400,8400,8400,8400,0
20230717,133300,117555560,8400,8400,8400,8400,0
20230717,133200,117555560,8400,8400,8400,8400,0
20230717,133100,117555560,8400,8400,8400,8400,0
20230717,133000,117555560,8400,8400,8400,8400,0
20230717,132900,117555560,8400,8400,8400,8400,56
20230717,132800,117085160,8400,8400,8400,8400,0
20230717,132700,117085160,8400,8400,8400,8400,0
20230717,132600,117085160,8400,8400,8400,8400,0
20230717,132500,117085160,8400,8400,8400,8400,0
20230717,132400,117085160,8400,8400,8400,8400,0
20230717,132300,117085160,8400,8400,8400,8400,0
20230717,132200,117085160,8400,8400,8400,8400,0
20230717,132100,117085160,8400,8400,8400,8400,0
20230717,132000,117085160,8400,8400,8400,8400,0
20230717,131900,117085160,8400,8400,8400,8400,0
20230717,131800,117085160,8400,8400,8400,8400,0
20230717,131700,117085160,8400,8400,8400,8400,0
20230717,131600,117085160,8400,8400,8400,8400,0
20230717,131500,117085160,8400,8400,8400,8400,0
20230717,131400,117085160,8400,8400,8400,8400,0
20230717,131300,117085160,8400,8400,8400,8400,149
20230717,131200,115833560,8400,8400,8400,8400,0
20230717,131100,115833560,8400,8400,8400,8400,0
20230717,131000,115833560,8400,8400,8400,8400,0
20230717,130900,115833560,8400,8400,8400,8400,50
20230717,130800,115413560,8400,8400,8400,8400,0
20230717,130700,115413560,8400,8400,8400,8400,60
20230717,130600,114909560,8400,8400,8400,8400,1
20230717,130500,114901160,8400,8400,8400,8400,0
20230717,130400,114901160,8400,8400,8400,8400,0
20230717,130300,114901160,8400,8400,8400,8400,0
20230717,130200,114901160,8400,8400,8400,8400,0
20230717,130100,114901160,8400,8400,8400,8400,0
20230717,130000,114901160,8400,8400,8400,8400,0
20230717,125900,114901160,8400,8400,8400,8400,0
20230717,125800,114901160,8400,8400,8400,8400,0
20230717,125700,114901160,8400,8400,8400,8400,0
20230717,125600,114901160,8400,8400,8400,8400,0
20230717,125500,114901160,8400,8400,8400,8400,0
20230717,125400,114901160,8400,8400,8400,8400,0
20230717,125300,114901160,8400,8400,8400,8400,6
20230717,125200,114850760,8410,8410,8410,8410,0
20230717,125100,114850760,8410,8410,8410,8410,0
20230717,125000,114850760,8410,8410,8410,8410,0
20230717,124900,114850760,8410,8410,8410,8410,0
20230717,124800,114850760,8410,8410,8410,8410,0
20230717,124700,114850760,8410,8410,8410,8410,0
20230717,124600,114850760,8410,8410,8410,8410,0
20230717,124500,114850760,8410,8410,8410,8410,0
20230717,124400,114850760,8410,8410,8410,8410,0
20230717,124300,114850760,8410,8410,8410,8410,0
20230717,124200,114850760,8410,8410,8410,8410,100
20230717,124100,114009760,8410,8410,8410,8410,0
20230717,124000,114009760,8410,8410,8410,8410,0
20230717,123900,114009760,8410,8410,8410,8410,0
20230717,123800,114009760,8410,8410,8410,8410,1
20230717,123700,114001350,8410,8410,8410,8410,100
20230717,123600,113160350,8410,8380,8410,8380,2400
20230717,123500,92993270,8380,8380,8380,8380,0
20230717,123400,92993270,8380,8380,8380,8380,0
20230717,123300,92993270,8380,8380,8380,8380,0
20230717,123200,92993270,8380,8380,8380,8380,0
20230717,123100,92993270,8380,8380,8380,8380,0
20230717,123000,92993270,8380,8380,8380,8380,0
20230717,122900,92993270,8380,8380,8380,8380,0
20230717,122800,92993270,8380,8380,8380,8380,0
20230717,122700,92993270,8380,8380,8380,8380,0
20230717,122600,92993270,8380,8380,8380,8380,0
20230717,122500,92993270,8380,8380,8380,8380,0
20230717,122400,92993270,8380,8380,8380,8380,0
20230717,122300,92993270,8380,8380,8380,8380,100
20230717,122200,92155270,8380,8380,8380,8380,0
20230717,122100,92155270,8380,8380,8380,8380,0
20230717,122000,92155270,8380,8380,8380,8380,1
20230717,121900,92146890,8350,8350,8350,8350,0
20230717,121800,92146890,8350,8370,8370,8350,1500
20230717,121700,79612710,8380,8380,8380,8380,0
20230717,121600,79612710,8380,8390,8390,8380,143
20230717,121500,78414080,8390,8390,8390,8390,0
20230717,121400,78414080,8390,8390,8390,8390,0
20230717,121300,78414080,8390,8390,8390,8390,0
20230717,121200,78414080,8390,8390,8390,8390,0
20230717,121100,78414080,8390,8390,8390,8390,182
20230717,121000,76887100,8390,8390,8390,8390,300
20230717,120900,74370100,8400,8400,8400,8400,0
20230717,120800,74370100,8400,8390,8400,8390,200
20230717,120700,72691100,8390,8390,8390,8390,0
20230717,120600,72691100,8390,8390,8390,8390,0
20230717,120500,72691100,8390,8390,8390,8390,0
20230717,120400,72691100,8390,8390,8390,8390,0
20230717,120300,72691100,8390,8390,8390,8390,0
20230717,120200,72691100,8390,8390,8390,8390,0
20230717,120100,72691100,8390,8390,8390,8390,0
20230717,120000,72691100,8390,8390,8390,8390,0
20230717,115900,72691100,8390,8390,8390,8390,0
20230717,115800,72691100,8390,8390,8390,8390,0
20230717,115700,72691100,8390,8390,8390,8390,0
20230717,115600,72691100,8390,8390,8390,8390,0
20230717,115500,72691100,8390,8390,8390,8390,0
20230717,115400,72691100,8390,8390,8390,8390,0
20230717,115300,72691100,8390,8390,8390,8390,0
20230717,115200,72691100,8390,8390,8390,8390,0
20230717,115100,72691100,8390,8390,8390,8390,0
20230717,115000,72691100,8390,8390,8390,8390,0
20230717,114900,72691100,8390,8390,8390,8390,0
20230717,114800,72691100,8390,8390,8390,8390,0
20230717,114700,72691100,8390,8390,8390,8390,21
20230717,114600,72514910,8400,8400,8400,8400,0
20230717,114500,72514910,8400,8400,8400,8400,0
20230717,114400,72514910,8400,8400,8400,8400,0
20230717,114300,72514910,8400,8400,8400,8400,1
20230717,114200,72506510,8400,8400,8400,8400,2
20230717,114100,72489710,8400,8400,8400,8400,0
20230717,114000,72489710,8400,8400,8400,8400,0
20230717,113900,72489710,8400,8400,8400,8400,0
20230717,113800,72489710,8400,8400,8400,8400,3
20230717,113700,72464510,8400,8400,8400,8400,0
20230717,113600,72464510,8400,8400,8400,8400,0
20230717,113500,72464510,8400,8400,8400,8400,1
20230717,113400,72456110,8390,8390,8390,8390,0
20230717,113300,72456110,8390,8390,8390,8390,53
20230717,113200,72011440,8400,8400,8400,8400,0
20230717,113100,72011440,8400,8400,8400,8400,0
20230717,113000,72011440,8400,8400,8400,8400,0
20230717,112900,72011440,8400,8400,8400,8400,0
20230717,112800,72011440,8400,8400,8400,8400,0
20230717,112700,72011440,8400,8400,8400,8400,0
20230717,112600,72011440,8400,8400,8400,8400,11
20230717,112500,71919040,8380,8380,8380,8380,0
20230717,112400,71919040,8380,8380,8380,8380,0
20230717,112300,71919040,8380,8380,8380,8380,0
20230717,112200,71919040,8380,8380,8380,8380,0
20230717,112100,71919040,8380,8380,8380,8380,0
20230717,112000,71919040,8380,8380,8380,8380,0
20230717,111900,71919040,8380,8380,8380,8380,0
20230717,111800,71919040,8380,8380,8380,8380,0
20230717,111700,71919040,8380,8380,8380,8380,0
20230717,111600,71919040,8380,8380,8380,8380,20
20230717,111500,71751440,8380,8380,8380,8380,50
20230717,111400,71332440,8400,8400,8400,8400,0
20230717,111300,71332440,8400,8400,8400,8400,0
20230717,111200,71332440,8400,8400,8400,8400,0
20230717,111100,71332440,8400,8400,8400,8400,0
20230717,111000,71332440,8400,8400,8400,8400,11
20230717,110900,71240040,8400,8400,8400,8400,10
20230717,110800,71156040,8400,8400,8400,8400,59
20230717,110700,70660440,8380,8380,8380,8380,0
20230717,110600,70660440,8380,8380,8380,8380,1
20230717,110500,70652060,8400,8400,8400,8400,0
20230717,110400,70652060,8400,8400,8400,8400,0
20230717,110300,70652060,8400,8400,8400,8400,831
20230717,110200,63671660,8400,8400,8400,8400,0
20230717,110100,63671660,8400,8400,8400,8400,0
20230717,110000,63671660,8400,8400,8400,8400,0
20230717,105900,63671660,8400,8400,8400,8400,0
20230717,105800,63671660,8400,8400,8400,8400,0
20230717,105700,63671660,8400,8400,8400,8400,0
20230717,105600,63671660,8400,8400,8400,8400,0
20230717,105500,63671660,8400,8400,8400,8400,0
20230717,105400,63671660,8400,8400,8400,8400,0
20230717,105300,63671660,8400,8400,8400,8400,0
20230717,105200,63671660,8400,8400,8400,8400,0
20230717,105100,63671660,8400,8400,8400,8400,0
20230717,105000,63671660,8400,8400,8400,8400,1
20230717,104900,63663260,8380,8380,8380,8380,0
20230717,104800,63663260,8380,8380,8380,8380,0
20230717,104700,63663260,8380,8380,8380,8380,0
20230717,104600,63663260,8380,8380,8380,8380,0
20230717,104500,63663260,8380,8380,8380,8380,0
20230717,104400,63663260,8380,8380,8380,8380,21
20230717,104300,63487280,8400,8400,8400,8400,85
20230717,104200,62773280,8400,8400,8400,8400,0
20230717,104100,62773280,8400,8400,8400,8400,0
20230717,104000,62773280,8400,8400,8400,8400,9
20230717,103900,62697680,8400,8400,8400,8400,0
20230717,103800,62697680,8400,8400,8400,8400,0
20230717,103700,62697680,8400,8400,8400,8400,23
20230717,103600,62504480,8400,8400,8400,8400,0
20230717,103500,62504480,8400,8400,8400,8400,0
20230717,103400,62504480,8400,8400,8400,8400,6
20230717,103300,62454080,8400,8400,8400,8400,100
20230717,103200,61614080,8370,8370,8370,8370,31
20230717,103100,61354610,8370,8370,8370,8370,55
20230717,103000,60894260,8370,8370,8370,8370,0
20230717,102900,60894260,8370,8370,8370,8370,0
20230717,102800,60894260,8370,8370,8370,8370,0
20230717,102700,60894260,8370,8370,8370,8370,0
20230717,102600,60894260,8370,8370,8370,8370,0
20230717,102500,60894260,8370,8370,8370,8370,1
20230717,102400,60885890,8360,8360,8360,8360,54
20230717,102300,60434450,8360,8360,8360,8360,3
20230717,102200,60409370,8360,8380,8380,8360,10
20230717,102100,60325660,8360,8360,8360,8360,0
20230717,102000,60325660,8360,8360,8360,8360,0
20230717,101900,60325660,8360,8360,8360,8360,0
20230717,101800,60325660,8360,8400,8400,8360,201
20230717,101700,58645120,8360,8360,8360,8360,55
20230717,101600,58185320,8390,8400,8400,8390,201
20230717,101500,56497920,8410,8410,8410,8410,0
20230717,101400,56497920,8410,8410,8410,8410,0
20230717,101300,56497920,8410,8410,8410,8410,0
20230717,101200,56497920,8410,8410,8410,8410,0
20230717,101100,56497920,8410,8410,8410,8410,0
20230717,101000,56497920,8410,8410,8410,8410,300
20230717,100900,53974920,8410,8410,8410,8410,149
20230717,100800,52721830,8410,8400,8410,8400,594
20230717,100700,47727380,8410,8410,8410,8410,200
20230717,100600,46045380,8410,8410,8410,8410,26
20230717,100500,45826720,8410,8410,8410,8410,4
20230717,100400,45793080,8410,8410,8410,8410,7
20230717,100300,45734210,8360,8410,8410,8360,22
20230717,100200,45550240,8360,8370,8370,8360,10
20230717,100100,45466630,8410,8410,8410,8410,0
20230717,100000,45466630,8410,8410,8410,8410,0
20230717,095900,45466630,8410,8410,8410,8410,2
20230717,095800,45449810,8410,8410,8410,8410,0
20230717,095700,45449810,8410,8410,8410,8410,0
20230717,095600,45449810,8410,8410,8410,8410,0
20230717,095500,45449810,8410,8410,8410,8410,0
20230717,095400,45449810,8410,8410,8410,8410,1
20230717,095300,45441400,8350,8380,8380,8350,209
20230717,095200,43693490,8410,8410,8410,8410,0
20230717,095100,43693490,8410,8410,8410,8410,0
20230717,095000,43693490,8410,8410,8410,8410,10
20230717,094900,43609390,8410,8410,8410,8410,0
20230717,094800,43609390,8410,8410,8410,8410,0
20230717,094700,43609390,8410,8410,8410,8410,0
20230717,094600,43609390,8410,8410,8410,8410,400
20230717,094500,40245390,8410,8410,8410,8410,20
20230717,094400,40077190,8410,8410,8410,8410,0
20230717,094300,40077190,8410,8410,8410,8410,0
20230717,094200,40077190,8410,8410,8410,8410,0
20230717,094100,40077190,8410,8410,8410,8410,0
20230717,094000,40077190,8410,8410,8410,8410,1
20230717,093900,40068780,8410,8410,8410,8410,0
20230717,093800,40068780,8410,8410,8410,8410,21
20230717,093700,39892170,8410,8410,8410,8410,80
20230717,093600,39219370,8410,8410,8410,8410,55
20230717,093500,38756820,8410,8410,8410,8410,31
20230717,093400,38496110,8410,8410,8410,8410,0
20230717,093300,38496110,8410,8410,8410,8410,1
20230717,093200,38487700,8420,8410,8420,8410,26
20230717,093100,38269030,8410,8410,8410,8410,300
20230717,093000,35746030,8390,8390,8390,8390,0
20230717,092900,35746030,8390,8390,8390,8390,413
20230717,092800,32280960,8390,8390,8390,8390,87
20230717,092700,31551030,8390,8390,8390,8390,0
20230717,092600,31551030,8390,8390,8390,8390,13
20230717,092500,31441960,8390,8390,8400,8390,251
20230717,092400,29334770,8390,8390,8390,8390,5
20230717,092300,29292820,8370,8370,8370,8370,0
20230717,092200,29292820,8370,8370,8370,8370,0
20230717,092100,29292820,8370,8370,8370,8370,30
20230717,092000,29041720,8390,8390,8390,8390,400
20230717,091900,25685720,8390,8390,8390,8390,101
20230717,091800,24838330,8390,8390,8390,8390,100
20230717,091700,23999330,8390,8380,8390,8380,100
20230717,091600,23160350,8380,8380,8380,8380,300
20230717,091500,20646350,8390,8390,8390,8390,0
20230717,091400,20646350,8390,8390,8390,8390,50
20230717,091300,20226850,8390,8370,8390,8370,260
20230717,091200,18045620,8370,8370,8370,8370,1
20230717,091100,18037250,8360,8360,8360,8360,40
20230717,091000,17702850,8360,8360,8360,8360,0
20230717,090900,17702850,8360,8360,8360,8360,4
20230717,090800,17669410,8360,8350,8360,8350,96
20230717,090700,16867330,8360,8360,8360,8360,0
20230717,090600,16867330,8360,8360,8360,8360,411
20230717,090500,13431370,8390,8360,8390,8360,390
20230717,090400,10170940,8350,8350,8350,8350,0
20230717,090300,10170940,8350,8310,8350,8310,551
20230717,090200,5576130,8310,8310,8310,8310,0
20230717,090100,5576130,8310,8350,8350,8310,431
20230717,090000,1994400,8310,8310,8310,8310,240