KissMeData/037270/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,191000,3355931340,5650,5650,5650,5650,12541
20230810,190900,3355931340,5650,5650,5650,5650,0
20230810,190800,3355931340,5650,5650,5650,5650,0
20230810,190700,3355931340,5650,5650,5650,5650,0
20230810,190600,3355931340,5650,5650,5650,5650,0
20230810,190500,3355931340,5650,5650,5650,5650,0
20230810,190400,3355931340,5650,5650,5650,5650,0
20230810,190300,3355931340,5650,5650,5650,5650,0
20230810,190200,3355931340,5650,5650,5650,5650,0
20230810,190100,3355931340,5650,5650,5650,5650,0
20230810,190000,3355931340,5650,5650,5650,5650,0
20230810,185900,3355931340,5650,5650,5650,5650,0
20230810,185800,3355931340,5650,5650,5650,5650,0
20230810,185700,3355931340,5650,5650,5650,5650,0
20230810,185600,3355931340,5650,5650,5650,5650,0
20230810,185500,3355931340,5650,5650,5650,5650,0
20230810,185400,3355931340,5650,5650,5650,5650,0
20230810,185300,3355931340,5650,5650,5650,5650,0
20230810,185200,3355931340,5650,5650,5650,5650,0
20230810,185100,3355931340,5650,5650,5650,5650,0
20230810,185000,3355931340,5650,5650,5650,5650,0
20230810,184900,3355931340,5650,5650,5650,5650,0
20230810,184800,3355931340,5650,5650,5650,5650,0
20230810,184700,3355931340,5650,5650,5650,5650,0
20230810,184600,3355931340,5650,5650,5650,5650,0
20230810,184500,3355931340,5650,5650,5650,5650,0
20230810,184400,3355931340,5650,5650,5650,5650,0
20230810,184300,3355931340,5650,5650,5650,5650,0
20230810,184200,3355931340,5650,5650,5650,5650,0
20230810,184100,3355931340,5650,5650,5650,5650,0
20230810,184000,3355931340,5650,5650,5650,5650,12541
20230810,183900,3355931340,5650,5650,5650,5650,0
20230810,183800,3355931340,5650,5650,5650,5650,0
20230810,183700,3355931340,5650,5650,5650,5650,0
20230810,183600,3355931340,5650,5650,5650,5650,0
20230810,183500,3355931340,5650,5650,5650,5650,0
20230810,183400,3355931340,5650,5650,5650,5650,0
20230810,183300,3355931340,5650,5650,5650,5650,0
20230810,183200,3355931340,5650,5650,5650,5650,0
20230810,183100,3355931340,5650,5650,5650,5650,0
20230810,183000,3355931340,5650,5650,5650,5650,0
20230810,182900,3355931340,5650,5650,5650,5650,0
20230810,182800,3355931340,5650,5650,5650,5650,0
20230810,182700,3355931340,5650,5650,5650,5650,0
20230810,182600,3355931340,5650,5650,5650,5650,0
20230810,182500,3355931340,5650,5650,5650,5650,0
20230810,182400,3355931340,5650,5650,5650,5650,0
20230810,182300,3355931340,5650,5650,5650,5650,0
20230810,182200,3355931340,5650,5650,5650,5650,0
20230810,182100,3355931340,5650,5650,5650,5650,0
20230810,182000,3355931340,5650,5650,5650,5650,0
20230810,181900,3355931340,5650,5650,5650,5650,0
20230810,181800,3355931340,5650,5650,5650,5650,0
20230810,181700,3355931340,5650,5650,5650,5650,0
20230810,181600,3355931340,5650,5650,5650,5650,0
20230810,181500,3355931340,5650,5650,5650,5650,0
20230810,181400,3355931340,5650,5650,5650,5650,0
20230810,181300,3355931340,5650,5650,5650,5650,0
20230810,181200,3355931340,5650,5650,5650,5650,0
20230810,181100,3355931340,5650,5650,5650,5650,0
20230810,181000,3355931340,5650,5650,5650,5650,12541
20230810,180900,3355931340,5650,5650,5650,5650,0
20230810,180800,3355931340,5650,5650,5650,5650,0
20230810,180700,3355931340,5650,5650,5650,5650,0
20230810,180600,3355931340,5650,5650,5650,5650,0
20230810,180500,3355931340,5650,5650,5650,5650,0
20230810,180400,3355931340,5650,5650,5650,5650,0
20230810,180300,3355931340,5650,5650,5650,5650,0
20230810,180200,3355931340,5650,5650,5650,5650,0
20230810,180100,3355931340,5650,5650,5650,5650,0
20230810,180000,3355931340,5650,5650,5650,5650,0
20230810,175900,3355931340,5650,5650,5650,5650,0
20230810,175800,3355931340,5650,5650,5650,5650,0
20230810,175700,3355931340,5650,5650,5650,5650,0
20230810,175600,3355931340,5650,5650,5650,5650,0
20230810,175500,3355931340,5650,5650,5650,5650,0
20230810,175400,3355931340,5650,5650,5650,5650,0
20230810,175300,3355931340,5650,5650,5650,5650,0
20230810,175200,3355931340,5650,5650,5650,5650,0
20230810,175100,3355931340,5650,5650,5650,5650,0
20230810,175000,3355931340,5650,5650,5650,5650,0
20230810,174900,3355931340,5650,5650,5650,5650,0
20230810,174800,3355931340,5650,5650,5650,5650,0
20230810,174700,3355931340,5650,5650,5650,5650,0
20230810,174600,3355931340,5650,5650,5650,5650,0
20230810,174500,3355931340,5650,5650,5650,5650,0
20230810,174400,3355931340,5650,5650,5650,5650,0
20230810,174300,3355931340,5650,5650,5650,5650,0
20230810,174200,3355931340,5650,5650,5650,5650,0
20230810,174100,3355931340,5650,5650,5650,5650,0
20230810,174000,3355931340,5650,5650,5650,5650,12541
20230810,173900,3355931340,5650,5650,5650,5650,0
20230810,173800,3355931340,5650,5650,5650,5650,0
20230810,173700,3355931340,5650,5650,5650,5650,0
20230810,173600,3355931340,5650,5650,5650,5650,0
20230810,173500,3355931340,5650,5650,5650,5650,0
20230810,173400,3355931340,5650,5650,5650,5650,0
20230810,173300,3355931340,5650,5650,5650,5650,0
20230810,173200,3355931340,5650,5650,5650,5650,0
20230810,173100,3355931340,5650,5650,5650,5650,0
20230810,173000,3355931340,5650,5650,5650,5650,0
20230810,172900,3355931340,5650,5650,5650,5650,0
20230810,172800,3355931340,5650,5650,5650,5650,0
20230810,172700,3355931340,5650,5650,5650,5650,0
20230810,172600,3355931340,5650,5650,5650,5650,0
20230810,172500,3355931340,5650,5650,5650,5650,0
20230810,172400,3355931340,5650,5650,5650,5650,0
20230810,172300,3355931340,5650,5650,5650,5650,0
20230810,172200,3355931340,5650,5650,5650,5650,0
20230810,172100,3355931340,5650,5650,5650,5650,0
20230810,172000,3355931340,5650,5650,5650,5650,0
20230810,171900,3355931340,5650,5650,5650,5650,0
20230810,171800,3355931340,5650,5650,5650,5650,0
20230810,171700,3355931340,5650,5650,5650,5650,0
20230810,171600,3355931340,5650,5650,5650,5650,0
20230810,171500,3355931340,5650,5650,5650,5650,0
20230810,171400,3355931340,5650,5650,5650,5650,0
20230810,171300,3355931340,5650,5650,5650,5650,0
20230810,171200,3355931340,5650,5650,5650,5650,0
20230810,171100,3355931340,5650,5650,5650,5650,0
20230810,171000,3355931340,5650,5650,5650,5650,12541
20230810,170900,3355931340,5650,5650,5650,5650,0
20230810,170800,3355931340,5650,5650,5650,5650,0
20230810,170700,3355931340,5650,5650,5650,5650,0
20230810,170600,3355931340,5650,5650,5650,5650,0
20230810,170500,3355931340,5650,5650,5650,5650,0
20230810,170400,3355931340,5650,5650,5650,5650,0
20230810,170300,3355931340,5650,5650,5650,5650,0
20230810,170200,3355931340,5650,5650,5650,5650,0
20230810,170100,3355931340,5650,5650,5650,5650,0
20230810,170000,3355931340,5650,5650,5650,5650,0
20230810,165900,3355931340,5650,5650,5650,5650,0
20230810,165800,3355931340,5650,5650,5650,5650,0
20230810,165700,3355931340,5650,5650,5650,5650,0
20230810,165600,3355931340,5650,5650,5650,5650,0
20230810,165500,3355931340,5650,5650,5650,5650,0
20230810,165400,3355931340,5650,5650,5650,5650,0
20230810,165300,3355931340,5650,5650,5650,5650,0
20230810,165200,3355931340,5650,5650,5650,5650,0
20230810,165100,3355931340,5650,5650,5650,5650,0
20230810,165000,3355931340,5650,5650,5650,5650,0
20230810,164900,3355931340,5650,5650,5650,5650,0
20230810,164800,3355931340,5650,5650,5650,5650,0
20230810,164700,3355931340,5650,5650,5650,5650,0
20230810,164600,3355931340,5650,5650,5650,5650,0
20230810,164500,3355931340,5650,5650,5650,5650,0
20230810,164400,3355931340,5650,5650,5650,5650,0
20230810,164300,3355931340,5650,5650,5650,5650,0
20230810,164200,3355931340,5650,5650,5650,5650,0
20230810,164100,3355931340,5650,5650,5650,5650,0
20230810,164000,3355931340,5650,5650,5650,5650,12541
20230810,163900,3355931340,5650,5650,5650,5650,0
20230810,163800,3355931340,5650,5650,5650,5650,0
20230810,163700,3355931340,5650,5650,5650,5650,0
20230810,163600,3355931340,5650,5650,5650,5650,0
20230810,163500,3355931340,5650,5650,5650,5650,0
20230810,163400,3355931340,5650,5650,5650,5650,0
20230810,163300,3355931340,5650,5650,5650,5650,0
20230810,163200,3355931340,5650,5650,5650,5650,0
20230810,163100,3355931340,5650,5650,5650,5650,0
20230810,163000,3355931340,5650,5650,5650,5650,0
20230810,162900,3355931340,5650,5650,5650,5650,0
20230810,162800,3355931340,5650,5650,5650,5650,0
20230810,162700,3355931340,5650,5650,5650,5650,0
20230810,162600,3355931340,5650,5650,5650,5650,0
20230810,162500,3355931340,5650,5650,5650,5650,0
20230810,162400,3355931340,5650,5650,5650,5650,0
20230810,162300,3355931340,5650,5650,5650,5650,0
20230810,162200,3355931340,5650,5650,5650,5650,0
20230810,162100,3355931340,5650,5650,5650,5650,0
20230810,162000,3355931340,5650,5650,5650,5650,0
20230810,161900,3355931340,5650,5650,5650,5650,0
20230810,161800,3355931340,5650,5650,5650,5650,0
20230810,161700,3355931340,5650,5650,5650,5650,0
20230810,161600,3355931340,5650,5650,5650,5650,0
20230810,161500,3355931340,5650,5650,5650,5650,0
20230810,161400,3355931340,5650,5650,5650,5650,0
20230810,161300,3355931340,5650,5650,5650,5650,0
20230810,161200,3355931340,5650,5650,5650,5650,0
20230810,161100,3355931340,5650,5650,5650,5650,0
20230810,161000,3355931340,5650,5650,5650,5650,12541
20230810,160900,3355931340,5650,5650,5650,5650,0
20230810,160800,3355931340,5650,5650,5650,5650,0
20230810,160700,3355931340,5650,5650,5650,5650,0
20230810,160600,3355931340,5650,5650,5650,5650,0
20230810,160500,3355931340,5650,5650,5650,5650,0
20230810,160400,3355931340,5650,5650,5650,5650,0
20230810,160300,3355931340,5650,5650,5650,5650,0
20230810,160200,3355931340,5650,5650,5650,5650,0
20230810,160100,3355931340,5650,5650,5650,5650,0
20230810,160000,3355931340,5650,5650,5650,5650,0
20230810,155900,3355931340,5650,5650,5650,5650,0
20230810,155800,3355931340,5650,5650,5650,5650,0
20230810,155700,3355931340,5650,5650,5650,5650,0
20230810,155600,3355931340,5650,5650,5650,5650,0
20230810,155500,3355931340,5650,5650,5650,5650,0
20230810,155400,3355931340,5650,5650,5650,5650,0
20230810,155300,3355931340,5650,5650,5650,5650,0
20230810,155200,3355931340,5650,5650,5650,5650,0
20230810,155100,3355931340,5650,5650,5650,5650,0
20230810,155000,3355931340,5650,5650,5650,5650,0
20230810,154900,3355931340,5650,5650,5650,5650,0
20230810,154800,3355931340,5650,5650,5650,5650,0
20230810,154700,3355931340,5650,5650,5650,5650,0
20230810,154600,3355931340,5650,5650,5650,5650,0
20230810,154500,3355931340,5650,5650,5650,5650,0
20230810,154400,3355931340,5650,5650,5650,5650,0
20230810,154300,3355931340,5650,5650,5650,5650,0
20230810,154200,3355931340,5650,5650,5650,5650,0
20230810,154100,3355931340,5650,5650,5650,5650,0
20230810,154000,3355931340,5650,5650,5650,5650,12541
20230810,153900,3355931340,5650,5650,5650,5650,0
20230810,153800,3355931340,5650,5650,5650,5650,0
20230810,153700,3355931340,5650,5650,5650,5650,0
20230810,153600,3355931340,5650,5650,5650,5650,0
20230810,153500,3355931340,5650,5650,5650,5650,0
20230810,153400,3355931340,5650,5650,5650,5650,0
20230810,153300,3355931340,5650,5650,5650,5650,0
20230810,153200,3355931340,5650,5650,5650,5650,0
20230810,153100,3355931340,5650,5650,5650,5650,0
20230810,153000,3355931340,5650,5650,5650,5650,12541
20230810,152900,3285074690,5640,5640,5640,5640,0
20230810,152800,3285074690,5640,5640,5640,5640,0
20230810,152700,3285074690,5640,5640,5640,5640,0
20230810,152600,3285074690,5640,5640,5640,5640,0
20230810,152500,3285074690,5640,5640,5640,5640,0
20230810,152400,3285074690,5640,5640,5640,5640,0
20230810,152300,3285074690,5640,5640,5640,5640,0
20230810,152200,3285074690,5640,5640,5640,5640,0
20230810,152100,3285074690,5640,5640,5640,5640,0
20230810,152000,3285074690,5640,5640,5640,5640,0
20230810,151900,3285074690,5640,5670,5670,5640,4950
20230810,151800,3257104720,5670,5670,5680,5670,4827
20230810,151700,3229705400,5670,5620,5670,5620,4319
20230810,151600,3205241070,5660,5640,5660,5610,5424
20230810,151500,3174601170,5640,5610,5640,5600,3659
20230810,151400,3153987020,5630,5610,5630,5600,5266
20230810,151300,3124386610,5610,5600,5610,5590,2106
20230810,151200,3112593030,5600,5600,5610,5590,324
20230810,151100,3110779420,5600,5600,5600,5590,332
20230810,151000,3108921500,5600,5590,5600,5590,362
20230810,150900,3106895930,5590,5590,5600,5580,1265
20230810,150800,3099816440,5590,5590,5590,5590,219
20230810,150700,3098592230,5580,5590,5590,5580,626
20230810,150600,3095094610,5590,5600,5600,5580,429
20230810,150500,3092696530,5590,5580,5590,5570,724
20230810,150400,3088655160,5580,5590,5590,5580,285
20230810,150300,3087062680,5580,5600,5600,5580,1931
20230810,150200,3076272080,5600,5590,5600,5580,863
20230810,150100,3071447780,5580,5580,5580,5570,278
20230810,150000,3069896900,5580,5590,5600,5580,1000
20230810,145900,3064309420,5590,5590,5600,5590,1106
20230810,145800,3058126520,5590,5590,5600,5580,1983
20230810,145700,3047052920,5590,5580,5600,5580,1159
20230810,145600,3040573520,5590,5590,5600,5570,3141
20230810,145500,3023001270,5580,5600,5600,5580,1158
20230810,145400,3016536690,5580,5580,5590,5580,4267
20230810,145300,2992726040,5580,5580,5590,5580,971
20230810,145200,2987304540,5580,5600,5600,5580,1424
20230810,145100,2979348010,5590,5590,5600,5590,1590
20230810,145000,2970457680,5590,5590,5600,5580,1659
20230810,144900,2961183740,5590,5590,5590,5580,778
20230810,144800,2956835080,5590,5590,5590,5580,646
20230810,144700,2953224760,5590,5590,5600,5590,1132
20230810,144600,2946894860,5590,5590,5600,5590,1853
20230810,144500,2936534520,5590,5580,5600,5570,1101
20230810,144400,2930386020,5580,5590,5590,5570,2654
20230810,144300,2915587730,5590,5580,5590,5580,911
20230810,144200,2910502350,5580,5590,5600,5580,1439
20230810,144100,2902466630,5590,5600,5600,5580,939
20230810,144000,2897221830,5590,5590,5600,5580,1221
20230810,143900,2890401350,5580,5580,5600,5580,1422
20230810,143800,2882458870,5590,5590,5600,5580,1884
20230810,143700,2871930610,5590,5590,5590,5580,888
20230810,143600,2866967640,5580,5580,5600,5570,975
20230810,143500,2861523030,5590,5580,5590,5570,1276
20230810,143400,2854400650,5590,5570,5600,5570,1519
20230810,143300,2845928810,5570,5580,5590,5570,1614
20230810,143200,2836928290,5590,5580,5590,5570,5034
20230810,143100,2808854970,5580,5580,5590,5580,949
20230810,143000,2803559040,5580,5610,5610,5580,1126
20230810,142900,2797265840,5600,5600,5600,5580,1861
20230810,142800,2786857840,5590,5590,5600,5590,873
20230810,142700,2781977740,5580,5590,5600,5580,3481
20230810,142600,2762510240,5590,5590,5600,5590,1552
20230810,142500,2753831760,5590,5590,5600,5590,1129
20230810,142400,2747518580,5590,5610,5610,5590,1115
20230810,142300,2741280540,5610,5600,5610,5590,1248
20230810,142200,2734301260,5590,5600,5600,5590,1020
20230810,142100,2728596580,5600,5590,5600,5590,726
20230810,142000,2724536600,5590,5590,5610,5590,3450
20230810,141900,2705219250,5600,5600,5610,5600,3070
20230810,141800,2688024920,5600,5610,5610,5600,776
20230810,141700,2683679210,5600,5610,5610,5600,1154
20230810,141600,2677210570,5610,5600,5610,5600,648
20230810,141500,2673578650,5610,5610,5610,5600,1236
20230810,141400,2666654370,5610,5610,5620,5610,1140
20230810,141300,2660258880,5600,5610,5620,5600,5617
20230810,141200,2628766350,5610,5610,5620,5610,1110
20230810,141100,2622536660,5610,5620,5620,5610,1007
20230810,141000,2616880460,5620,5620,5620,5610,1689
20230810,140900,2607394360,5620,5610,5630,5610,1802
20230810,140800,2597267350,5620,5620,5630,5610,696
20230810,140700,2593359550,5620,5620,5620,5610,1218
20230810,140600,2586522530,5620,5620,5630,5610,988
20230810,140500,2580975160,5620,5630,5630,5610,983
20230810,140400,2575448940,5620,5620,5630,5610,1628
20230810,140300,2566299690,5620,5610,5630,5610,1101
20230810,140200,2560116960,5610,5620,5630,5610,1456
20230810,140100,2551932830,5630,5630,5630,5620,1221
20230810,140000,2545068300,5620,5620,5620,5620,641
20230810,135900,2541465880,5620,5620,5620,5620,1526
20230810,135800,2532889760,5620,5620,5630,5620,1308
20230810,135700,2525536370,5620,5620,5630,5620,1123
20230810,135600,2519219550,5620,5630,5630,5620,279
20230810,135500,2517649100,5630,5630,5630,5620,2208
20230810,135400,2505238420,5640,5630,5640,5630,1150
20230810,135300,2498761710,5630,5640,5640,5620,1297
20230810,135200,2491459380,5630,5640,5650,5630,1850
20230810,135100,2481030210,5620,5630,5630,5620,1300
20230810,135000,2473714390,5630,5620,5630,5620,781
20230810,134900,2469322320,5620,5630,5630,5610,1487
20230810,134800,2460963470,5620,5640,5640,5620,5878
20230810,134700,2427901080,5630,5630,5640,5630,1219
20230810,134600,2421035360,5640,5630,5640,5620,673
20230810,134500,2417248160,5630,5640,5640,5630,837
20230810,134400,2412533660,5630,5630,5640,5630,1812
20230810,134300,2402331320,5630,5640,5640,5630,891
20230810,134200,2397309290,5640,5640,5640,5630,1205
20230810,134100,2390522520,5640,5640,5650,5640,1866
20230810,134000,2379994210,5640,5640,5650,5640,1539
20230810,133900,2371312160,5640,5640,5650,5630,1161
20230810,133800,2364763800,5640,5650,5650,5640,1183
20230810,133700,2358080240,5640,5650,5660,5640,1763
20230810,133600,2348130020,5650,5650,5660,5640,1240
20230810,133500,2341127960,5640,5650,5650,5640,1129
20230810,133400,2334755880,5640,5640,5650,5630,1566
20230810,133300,2325921940,5640,5650,5650,5640,805
20230810,133200,2321381650,5640,5650,5650,5640,2142
20230810,133100,2309285690,5650,5640,5650,5640,1135
20230810,133000,2302881110,5640,5640,5650,5640,1088
20230810,132900,2296744340,5640,5650,5670,5640,894
20230810,132800,2291689110,5630,5650,5650,5630,3367
20230810,132700,2272707150,5650,5640,5650,5640,4691
20230810,132600,2246214720,5640,5650,5670,5640,2396
20230810,132500,2232672110,5650,5660,5670,5650,1662
20230810,132400,2223269360,5660,5660,5670,5660,862
20230810,132300,2218390410,5660,5670,5670,5660,1676
20230810,132200,2208902150,5670,5660,5670,5660,665
20230810,132100,2205136080,5660,5680,5680,5660,1663
20230810,132000,2195709690,5670,5690,5690,5670,714
20230810,131900,2191655720,5690,5680,5690,5680,536
20230810,131800,2188611150,5680,5670,5680,5670,3932
20230810,131700,2166283140,5670,5670,5680,5670,484
20230810,131600,2163536890,5670,5680,5680,5670,691
20230810,131500,2159616540,5680,5670,5680,5670,1021
20230810,131400,2153826380,5670,5670,5680,5670,981
20230810,131300,2148258990,5670,5670,5680,5670,712
20230810,131200,2144219890,5670,5670,5680,5670,490
20230810,131100,2141437410,5670,5690,5690,5670,952
20230810,131000,2136027770,5690,5690,5690,5670,347
20230810,130900,2134056980,5690,5690,5700,5680,2344
20230810,130800,2120720330,5670,5680,5690,5670,1329
20230810,130700,2113171900,5680,5680,5680,5670,460
20230810,130600,2110559780,5690,5680,5690,5670,1150
20230810,130500,2104028860,5680,5690,5690,5680,761
20230810,130400,2099703980,5690,5690,5700,5690,1995
20230810,130300,2088348680,5690,5680,5700,5680,1877
20230810,130200,2077675500,5690,5690,5700,5680,2160
20230810,130100,2065381730,5700,5710,5710,5690,1210
20230810,130000,2058484540,5710,5690,5710,5690,2303
20230810,125900,2045353130,5700,5680,5700,5680,1720
20230810,125800,2035566740,5690,5710,5710,5680,1343
20230810,125700,2027917130,5710,5700,5720,5690,2913
20230810,125600,2011299870,5690,5690,5690,5670,3197
20230810,125500,1993115580,5690,5690,5700,5680,1524
20230810,125400,1984442420,5700,5670,5700,5670,7849
20230810,125300,1939817140,5670,5670,5680,5670,4976
20230810,125200,1911583010,5660,5650,5670,5650,3627
20230810,125100,1891053850,5650,5660,5660,5650,906
20230810,125000,1885932840,5660,5650,5660,5650,926
20230810,124900,1880694500,5650,5660,5660,5640,804
20230810,124800,1876150660,5650,5640,5650,5640,1659
20230810,124700,1866780910,5640,5650,5650,5630,2377
20230810,124600,1853359870,5650,5640,5650,5630,4189
20230810,124500,1829728100,5640,5630,5640,5630,2177
20230810,124400,1817469260,5640,5630,5640,5630,1854
20230810,124300,1807031130,5620,5620,5630,5620,466
20230810,124200,1804411660,5620,5630,5630,5620,624
20230810,124100,1800902480,5620,5630,5630,5620,1837
20230810,124000,1790562160,5630,5630,5630,5610,972
20230810,123900,1785100670,5620,5630,5630,5620,452
20230810,123800,1782560240,5620,5620,5630,5610,536
20230810,123700,1779549700,5620,5630,5630,5610,860
20230810,123600,1774716780,5630,5620,5630,5610,1424
20230810,123500,1766711850,5620,5630,5630,5620,749
20230810,123400,1762499070,5630,5630,5630,5620,270
20230810,123300,1760981210,5630,5610,5630,5610,1770
20230810,123200,1751037420,5620,5600,5620,5600,988
20230810,123100,1745492940,5600,5600,5610,5590,493
20230810,123000,1742731790,5590,5610,5610,5580,507
20230810,122900,1739894770,5610,5610,5610,5600,928
20230810,122800,1734693070,5610,5600,5610,5590,865
20230810,122700,1729845470,5600,5600,5600,5590,412
20230810,122600,1727539560,5590,5600,5610,5580,1324
20230810,122500,1720128480,5600,5590,5600,5590,1667
20230810,122400,1710801770,5600,5600,5600,5590,1628
20230810,122300,1701689760,5590,5580,5600,5580,650
20230810,122200,1698059180,5590,5590,5600,5580,971
20230810,122100,1692632260,5590,5590,5600,5590,82
20230810,122000,1692173870,5590,5580,5600,5580,552
20230810,121900,1689090940,5590,5570,5590,5570,1411
20230810,121800,1681205520,5570,5570,5590,5570,492
20230810,121700,1678460810,5570,5570,5590,5570,897
20230810,121600,1673458440,5580,5580,5580,5570,314
20230810,121500,1671709260,5580,5580,5590,5570,483
20230810,121400,1669015480,5580,5590,5590,5580,580
20230810,121300,1665777010,5590,5590,5590,5580,720
20230810,121200,1661757120,5590,5590,5590,5580,387
20230810,121100,1659595710,5590,5590,5590,5580,303
20230810,121000,1657902950,5590,5580,5600,5580,281
20230810,120900,1656332180,5590,5590,5590,5580,384
20230810,120800,1654186130,5580,5590,5590,5580,450
20230810,120700,1651673060,5590,5590,5600,5590,480
20230810,120600,1648989760,5580,5590,5600,5580,494
20230810,120500,1646230770,5590,5590,5590,5590,473
20230810,120400,1643586700,5600,5600,5600,5590,540
20230810,120300,1640565930,5600,5600,5610,5580,410
20230810,120200,1638272130,5600,5590,5600,5570,514
20230810,120100,1635401790,5590,5590,5600,5580,846
20230810,120000,1630669740,5590,5590,5600,5580,355
20230810,115900,1628686240,5590,5580,5590,5580,626
20230810,115800,1625189740,5580,5580,5590,5580,247
20230810,115700,1623811240,5570,5590,5590,5570,733
20230810,115600,1619724300,5590,5580,5590,5580,342
20230810,115500,1617812820,5570,5570,5590,5570,478
20230810,115400,1615147410,5570,5570,5580,5560,247
20230810,115300,1613772680,5570,5570,5590,5560,796
20230810,115200,1609335830,5560,5580,5580,5560,712
20230810,115100,1605368270,5580,5560,5580,5560,301
20230810,115000,1603693610,5560,5570,5570,5560,267
20230810,114900,1602207020,5570,5560,5590,5560,319
20230810,114800,1600432470,5560,5590,5590,5560,302
20230810,114700,1598747930,5560,5580,5580,5560,923
20230810,114600,1593604550,5570,5560,5570,5560,625
20230810,114500,1590125850,5570,5570,5580,5570,262
20230810,114400,1588665460,5570,5570,5570,5570,360
20230810,114300,1586660260,5570,5570,5570,5560,608
20230810,114200,1583276820,5560,5570,5570,5560,305
20230810,114100,1581578590,5560,5580,5580,5560,648
20230810,114000,1577971360,5570,5570,5570,5560,290
20230810,113900,1576356960,5570,5580,5580,5560,417
20230810,113800,1574037920,5590,5570,5590,5570,382
20230810,113700,1571908010,5570,5560,5580,5560,1012
20230810,113600,1566269470,5570,5570,5580,5570,2044
20230810,113500,1554884300,5570,5570,5570,5560,542
20230810,113400,1551868650,5570,5570,5570,5560,691
20230810,113300,1548023230,5560,5570,5570,5560,833
20230810,113200,1543388310,5570,5560,5570,5560,2287
20230810,113100,1530672500,5570,5570,5570,5560,1265
20230810,113000,1523635590,5570,5570,5570,5560,601
20230810,112900,1520290640,5560,5560,5570,5560,559
20230810,112800,1517180620,5570,5560,5570,5560,547
20230810,112700,1514136870,5570,5570,5570,5560,885
20230810,112600,1509215930,5570,5560,5570,5560,563
20230810,112500,1506083220,5560,5560,5570,5560,1483
20230810,112400,1497835760,5560,5570,5570,5560,358
20230810,112300,1495843260,5560,5570,5570,5560,347
20230810,112200,1493913930,5580,5570,5580,5560,565
20230810,112100,1490767260,5570,5580,5580,5570,1030
20230810,112000,1485028030,5580,5580,5580,5570,601
20230810,111900,1481677550,5580,5570,5580,5570,888
20230810,111800,1476730230,5580,5580,5580,5570,312
20230810,111700,1474992240,5590,5570,5600,5570,808
20230810,111600,1470482480,5570,5570,5590,5570,921
20230810,111500,1465349080,5570,5580,5590,5570,2896
20230810,111400,1449215970,5570,5580,5580,5570,351
20230810,111300,1447259890,5580,5600,5600,5570,1344
20230810,111200,1439767240,5580,5580,5580,5570,527
20230810,111100,1436829840,5580,5570,5580,5570,601
20230810,111000,1433480210,5570,5580,5580,5570,650
20230810,110900,1429856050,5580,5610,5610,5570,399
20230810,110800,1427631570,5610,5580,5610,5570,1108
20230810,110700,1421438440,5580,5570,5600,5570,478
20230810,110600,1418771910,5580,5580,5620,5570,904
20230810,110500,1413730260,5570,5570,5570,5570,165
20230810,110400,1412811210,5580,5610,5610,5580,1452
20230810,110300,1404708420,5580,5570,5580,5570,391
20230810,110200,1402528570,5570,5610,5620,5570,294
20230810,110100,1400888060,5570,5590,5610,5570,492
20230810,110000,1398142650,5570,5570,5620,5570,413
20230810,105900,1395837990,5580,5580,5610,5580,406
20230810,105800,1393569510,5580,5580,5580,5570,465
20230810,105700,1390974850,5600,5600,5600,5570,315
20230810,105600,1389217210,5600,5570,5600,5560,556
20230810,105500,1386122140,5570,5590,5620,5570,7095
20230810,105400,1346461140,5590,5590,5590,5560,780
20230810,105300,1342101090,5590,5560,5590,5560,2853
20230810,105200,1326208640,5580,5560,5580,5550,1327
20230810,105100,1318824330,5550,5550,5550,5550,356
20230810,105000,1316848530,5550,5550,5560,5550,2571
20230810,104900,1302579430,5550,5560,5560,5550,374
20230810,104800,1300503480,5550,5560,5590,5550,3049
20230810,104700,1283573400,5560,5560,5580,5560,486
20230810,104600,1280871220,5560,5570,5570,5560,2312
20230810,104500,1268015560,5570,5570,5580,5570,990
20230810,104400,1262501130,5570,5580,5600,5570,1046
20230810,104300,1256656850,5570,5570,5610,5560,617
20230810,104200,1253220840,5560,5570,5570,5560,426
20230810,104100,1250850360,5570,5560,5570,5560,960
20230810,104000,1245503240,5560,5560,5570,5560,95
20230810,103900,1244974720,5570,5560,5570,5560,23
20230810,103800,1244846810,5560,5560,5570,5560,233
20230810,103700,1243551220,5570,5560,5570,5560,90
20230810,103600,1243050080,5560,5570,5570,5560,220
20230810,103500,1241826750,5560,5560,5570,5560,127
20230810,103400,1241120610,5560,5560,5560,5550,2170
20230810,103300,1229073640,5580,5550,5580,5550,1186
20230810,103200,1222469210,5550,5560,5560,5550,939
20230810,103100,1217253860,5550,5560,5560,5550,1916
20230810,103000,1206602320,5550,5550,5560,5550,136
20230810,102900,1205847440,5550,5550,5550,5540,2109
20230810,102800,1194159530,5550,5540,5550,5540,1763
20230810,102700,1184386340,5540,5560,5560,5540,1510
20230810,102600,1176005870,5550,5550,5550,5550,2286
20230810,102500,1163318570,5550,5570,5570,5550,6753
20230810,102400,1125792120,5570,5580,5580,5570,201
20230810,102300,1124672340,5580,5570,5580,5570,2516
20230810,102200,1110658110,5570,5570,5580,5570,2530
20230810,102100,1096552360,5580,5590,5590,5580,3740
20230810,102000,1075682700,5590,5600,5600,5580,13835
20230810,101900,998256970,5610,5620,5620,5610,3074
20230810,101800,981004310,5620,5610,5620,5610,93
20230810,101700,980482190,5610,5610,5610,5610,108
20230810,101600,979876310,5610,5620,5620,5610,58
20230810,101500,979550600,5610,5600,5610,5600,1231
20230810,101400,972650730,5600,5610,5610,5600,1160
20230810,101300,966144990,5610,5610,5620,5610,103
20230810,101200,965567090,5610,5620,5620,5610,1035
20230810,101100,959760540,5620,5610,5620,5610,11
20230810,101000,959698810,5610,5620,5620,5610,397
20230810,100900,957469610,5620,5620,5620,5620,279
20230810,100800,955901630,5630,5620,5630,5620,5
20230810,100700,955873520,5620,5630,5630,5620,6
20230810,100600,955839790,5610,5610,5630,5610,1268
20230810,100500,948721030,5610,5610,5610,5610,208
20230810,100400,947554150,5630,5620,5630,5610,3156
20230810,100300,929846250,5610,5610,5630,5610,1005
20230810,100200,924208180,5610,5610,5630,5610,654
20230810,100100,920537240,5610,5610,5640,5610,9
20230810,100000,920486720,5620,5620,5620,5610,5268
20230810,095900,890885600,5610,5610,5620,5610,256
20230810,095800,889447420,5610,5610,5610,5610,4
20230810,095700,889424980,5600,5610,5610,5600,2449
20230810,095600,875706680,5600,5600,5610,5600,719
20230810,095500,871676170,5600,5620,5620,5600,2877
20230810,095400,855550400,5620,5620,5620,5610,791
20230810,095300,851110900,5610,5610,5610,5610,2773
20230810,095200,835554370,5610,5610,5620,5610,768
20230810,095100,831244880,5610,5610,5610,5600,522
20230810,095000,828316510,5600,5590,5610,5590,461
20230810,094900,825734520,5590,5590,5600,5590,1567
20230810,094800,816960890,5590,5600,5600,5590,557
20230810,094700,813846070,5590,5590,5600,5590,471
20230810,094600,811212840,5590,5590,5590,5590,501
20230810,094500,808412250,5590,5600,5610,5590,284
20230810,094400,806823000,5590,5620,5620,5590,2470
20230810,094300,793005360,5620,5610,5620,5600,727
20230810,094200,788921930,5600,5590,5600,5590,1632
20230810,094100,779795400,5600,5600,5600,5590,298
20230810,094000,778128640,5600,5600,5620,5590,3236
20230810,093900,760007020,5600,5600,5620,5600,389
20230810,093800,757828560,5620,5600,5620,5600,3436
20230810,093700,738582950,5590,5600,5610,5590,6393
20230810,093600,702782180,5610,5610,5610,5600,3068
20230810,093500,685598820,5620,5620,5620,5610,1761
20230810,093400,675719530,5620,5640,5640,5620,5041
20230810,093300,647384760,5630,5630,5630,5630,727
20230810,093200,643291750,5640,5640,5640,5630,1618
20230810,093100,634171230,5640,5640,5640,5630,2250
20230810,093000,621490500,5640,5640,5640,5630,619
20230810,092900,618000300,5640,5630,5640,5630,1445
20230810,092800,609854940,5630,5650,5650,5630,5163
20230810,092700,580760700,5650,5640,5660,5640,844
20230810,092600,575992820,5640,5640,5650,5640,657
20230810,092500,572285340,5650,5640,5650,5640,65
20230810,092400,571918390,5640,5660,5660,5640,1895
20230810,092300,561213490,5660,5660,5660,5640,465
20230810,092200,558586250,5660,5670,5670,5650,4239
20230810,092100,534619150,5670,5680,5690,5670,1582
20230810,092000,525630780,5680,5660,5680,5660,209
20230810,091900,524445660,5650,5670,5670,5650,1590
20230810,091800,515450280,5660,5670,5670,5660,990
20230810,091700,509844930,5670,5710,5710,5670,3742
20230810,091600,488586710,5710,5710,5720,5680,3240
20230810,091500,470099610,5720,5720,5730,5710,6389
20230810,091400,433591380,5720,5710,5730,5710,4736
20230810,091300,406514440,5720,5700,5740,5700,6530
20230810,091200,369135180,5700,5680,5700,5660,6376
20230810,091100,332856240,5660,5660,5690,5650,2378
20230810,091000,319362640,5650,5660,5660,5650,1509
20230810,090900,310823180,5660,5700,5700,5660,780
20230810,090800,306384100,5700,5660,5700,5640,9274
20230810,090700,253913580,5680,5690,5700,5680,3799
20230810,090600,232266630,5690,5690,5700,5680,4706
20230810,090500,205480820,5680,5660,5680,5660,2831
20230810,090400,189421640,5660,5690,5690,5660,3103
20230810,090300,171824840,5690,5680,5690,5680,3990
20230810,090200,149161540,5690,5680,5720,5680,6182
20230810,090100,113908310,5700,5680,5720,5680,7644
20230810,090000,70347470,5680,5690,5690,5670,12094