KissMeData/017370/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,185600,3047318070,9530,9530,9530,9530,7622
20230809,185500,3047318070,9530,9530,9530,9530,0
20230809,185400,3047318070,9530,9530,9530,9530,0
20230809,185300,3047318070,9530,9530,9530,9530,0
20230809,185200,3047318070,9530,9530,9530,9530,0
20230809,185100,3047318070,9530,9530,9530,9530,0
20230809,185000,3047318070,9530,9530,9530,9530,0
20230809,184900,3047318070,9530,9530,9530,9530,0
20230809,184800,3047318070,9530,9530,9530,9530,0
20230809,184700,3047318070,9530,9530,9530,9530,0
20230809,184600,3047318070,9530,9530,9530,9530,0
20230809,184500,3047318070,9530,9530,9530,9530,0
20230809,184400,3047318070,9530,9530,9530,9530,0
20230809,184300,3047318070,9530,9530,9530,9530,0
20230809,184200,3047318070,9530,9530,9530,9530,0
20230809,184100,3047318070,9530,9530,9530,9530,0
20230809,184000,3047318070,9530,9530,9530,9530,0
20230809,183900,3047318070,9530,9530,9530,9530,0
20230809,183800,3047318070,9530,9530,9530,9530,0
20230809,183700,3047318070,9530,9530,9530,9530,0
20230809,183600,3047318070,9530,9530,9530,9530,0
20230809,183500,3047318070,9530,9530,9530,9530,0
20230809,183400,3047318070,9530,9530,9530,9530,0
20230809,183300,3047318070,9530,9530,9530,9530,0
20230809,183200,3047318070,9530,9530,9530,9530,0
20230809,183100,3047318070,9530,9530,9530,9530,0
20230809,183000,3047318070,9530,9530,9530,9530,0
20230809,182900,3047318070,9530,9530,9530,9530,0
20230809,182800,3047318070,9530,9530,9530,9530,0
20230809,182700,3047318070,9530,9530,9530,9530,0
20230809,182600,3047318070,9530,9530,9530,9530,7622
20230809,182500,3047318070,9530,9530,9530,9530,0
20230809,182400,3047318070,9530,9530,9530,9530,0
20230809,182300,3047318070,9530,9530,9530,9530,0
20230809,182200,3047318070,9530,9530,9530,9530,0
20230809,182100,3047318070,9530,9530,9530,9530,0
20230809,182000,3047318070,9530,9530,9530,9530,0
20230809,181900,3047318070,9530,9530,9530,9530,0
20230809,181800,3047318070,9530,9530,9530,9530,0
20230809,181700,3047318070,9530,9530,9530,9530,0
20230809,181600,3047318070,9530,9530,9530,9530,0
20230809,181500,3047318070,9530,9530,9530,9530,0
20230809,181400,3047318070,9530,9530,9530,9530,0
20230809,181300,3047318070,9530,9530,9530,9530,0
20230809,181200,3047318070,9530,9530,9530,9530,0
20230809,181100,3047318070,9530,9530,9530,9530,0
20230809,181000,3047318070,9530,9530,9530,9530,0
20230809,180900,3047318070,9530,9530,9530,9530,0
20230809,180800,3047318070,9530,9530,9530,9530,0
20230809,180700,3047318070,9530,9530,9530,9530,0
20230809,180600,3047318070,9530,9530,9530,9530,0
20230809,180500,3047318070,9530,9530,9530,9530,0
20230809,180400,3047318070,9530,9530,9530,9530,0
20230809,180300,3047318070,9530,9530,9530,9530,0
20230809,180200,3047318070,9530,9530,9530,9530,0
20230809,180100,3047318070,9530,9530,9530,9530,0
20230809,180000,3047318070,9530,9530,9530,9530,0
20230809,175900,3047318070,9530,9530,9530,9530,0
20230809,175800,3047318070,9530,9530,9530,9530,0
20230809,175700,3047318070,9530,9530,9530,9530,0
20230809,175600,3047318070,9530,9530,9530,9530,7622
20230809,175500,3047318070,9530,9530,9530,9530,0
20230809,175400,3047318070,9530,9530,9530,9530,0
20230809,175300,3047318070,9530,9530,9530,9530,0
20230809,175200,3047318070,9530,9530,9530,9530,0
20230809,175100,3047318070,9530,9530,9530,9530,0
20230809,175000,3047318070,9530,9530,9530,9530,0
20230809,174900,3047318070,9530,9530,9530,9530,0
20230809,174800,3047318070,9530,9530,9530,9530,0
20230809,174700,3047318070,9530,9530,9530,9530,0
20230809,174600,3047318070,9530,9530,9530,9530,0
20230809,174500,3047318070,9530,9530,9530,9530,0
20230809,174400,3047318070,9530,9530,9530,9530,0
20230809,174300,3047318070,9530,9530,9530,9530,0
20230809,174200,3047318070,9530,9530,9530,9530,0
20230809,174100,3047318070,9530,9530,9530,9530,0
20230809,174000,3047318070,9530,9530,9530,9530,0
20230809,173900,3047318070,9530,9530,9530,9530,0
20230809,173800,3047318070,9530,9530,9530,9530,0
20230809,173700,3047318070,9530,9530,9530,9530,0
20230809,173600,3047318070,9530,9530,9530,9530,0
20230809,173500,3047318070,9530,9530,9530,9530,0
20230809,173400,3047318070,9530,9530,9530,9530,0
20230809,173300,3047318070,9530,9530,9530,9530,0
20230809,173200,3047318070,9530,9530,9530,9530,0
20230809,173100,3047318070,9530,9530,9530,9530,0
20230809,173000,3047318070,9530,9530,9530,9530,0
20230809,172900,3047318070,9530,9530,9530,9530,0
20230809,172800,3047318070,9530,9530,9530,9530,0
20230809,172700,3047318070,9530,9530,9530,9530,0
20230809,172600,3047318070,9530,9530,9530,9530,7622
20230809,172500,3047318070,9530,9530,9530,9530,0
20230809,172400,3047318070,9530,9530,9530,9530,0
20230809,172300,3047318070,9530,9530,9530,9530,0
20230809,172200,3047318070,9530,9530,9530,9530,0
20230809,172100,3047318070,9530,9530,9530,9530,0
20230809,172000,3047318070,9530,9530,9530,9530,0
20230809,171900,3047318070,9530,9530,9530,9530,0
20230809,171800,3047318070,9530,9530,9530,9530,0
20230809,171700,3047318070,9530,9530,9530,9530,0
20230809,171600,3047318070,9530,9530,9530,9530,0
20230809,171500,3047318070,9530,9530,9530,9530,0
20230809,171400,3047318070,9530,9530,9530,9530,0
20230809,171300,3047318070,9530,9530,9530,9530,0
20230809,171200,3047318070,9530,9530,9530,9530,0
20230809,171100,3047318070,9530,9530,9530,9530,0
20230809,171000,3047318070,9530,9530,9530,9530,0
20230809,170900,3047318070,9530,9530,9530,9530,0
20230809,170800,3047318070,9530,9530,9530,9530,0
20230809,170700,3047318070,9530,9530,9530,9530,0
20230809,170600,3047318070,9530,9530,9530,9530,0
20230809,170500,3047318070,9530,9530,9530,9530,0
20230809,170400,3047318070,9530,9530,9530,9530,0
20230809,170300,3047318070,9530,9530,9530,9530,0
20230809,170200,3047318070,9530,9530,9530,9530,0
20230809,170100,3047318070,9530,9530,9530,9530,0
20230809,170000,3047318070,9530,9530,9530,9530,0
20230809,165900,3047318070,9530,9530,9530,9530,0
20230809,165800,3047318070,9530,9530,9530,9530,0
20230809,165700,3047318070,9530,9530,9530,9530,0
20230809,165600,3047318070,9530,9530,9530,9530,7622
20230809,165500,3047318070,9530,9530,9530,9530,0
20230809,165400,3047318070,9530,9530,9530,9530,0
20230809,165300,3047318070,9530,9530,9530,9530,0
20230809,165200,3047318070,9530,9530,9530,9530,0
20230809,165100,3047318070,9530,9530,9530,9530,0
20230809,165000,3047318070,9530,9530,9530,9530,0
20230809,164900,3047318070,9530,9530,9530,9530,0
20230809,164800,3047318070,9530,9530,9530,9530,0
20230809,164700,3047318070,9530,9530,9530,9530,0
20230809,164600,3047318070,9530,9530,9530,9530,0
20230809,164500,3047318070,9530,9530,9530,9530,0
20230809,164400,3047318070,9530,9530,9530,9530,0
20230809,164300,3047318070,9530,9530,9530,9530,0
20230809,164200,3047318070,9530,9530,9530,9530,0
20230809,164100,3047318070,9530,9530,9530,9530,0
20230809,164000,3047318070,9530,9530,9530,9530,0
20230809,163900,3047318070,9530,9530,9530,9530,0
20230809,163800,3047318070,9530,9530,9530,9530,0
20230809,163700,3047318070,9530,9530,9530,9530,0
20230809,163600,3047318070,9530,9530,9530,9530,0
20230809,163500,3047318070,9530,9530,9530,9530,0
20230809,163400,3047318070,9530,9530,9530,9530,0
20230809,163300,3047318070,9530,9530,9530,9530,0
20230809,163200,3047318070,9530,9530,9530,9530,0
20230809,163100,3047318070,9530,9530,9530,9530,0
20230809,163000,3047318070,9530,9530,9530,9530,0
20230809,162900,3047318070,9530,9530,9530,9530,0
20230809,162800,3047318070,9530,9530,9530,9530,0
20230809,162700,3047318070,9530,9530,9530,9530,0
20230809,162600,3047318070,9530,9530,9530,9530,7622
20230809,162500,3047318070,9530,9530,9530,9530,0
20230809,162400,3047318070,9530,9530,9530,9530,0
20230809,162300,3047318070,9530,9530,9530,9530,0
20230809,162200,3047318070,9530,9530,9530,9530,0
20230809,162100,3047318070,9530,9530,9530,9530,0
20230809,162000,3047318070,9530,9530,9530,9530,0
20230809,161900,3047318070,9530,9530,9530,9530,0
20230809,161800,3047318070,9530,9530,9530,9530,0
20230809,161700,3047318070,9530,9530,9530,9530,0
20230809,161600,3047318070,9530,9530,9530,9530,0
20230809,161500,3047318070,9530,9530,9530,9530,0
20230809,161400,3047318070,9530,9530,9530,9530,0
20230809,161300,3047318070,9530,9530,9530,9530,0
20230809,161200,3047318070,9530,9530,9530,9530,0
20230809,161100,3047318070,9530,9530,9530,9530,0
20230809,161000,3047318070,9530,9530,9530,9530,0
20230809,160900,3047318070,9530,9530,9530,9530,0
20230809,160800,3047318070,9530,9530,9530,9530,0
20230809,160700,3047318070,9530,9530,9530,9530,0
20230809,160600,3047318070,9530,9530,9530,9530,0
20230809,160500,3047318070,9530,9530,9530,9530,0
20230809,160400,3047318070,9530,9530,9530,9530,0
20230809,160300,3047318070,9530,9530,9530,9530,0
20230809,160200,3047318070,9530,9530,9530,9530,0
20230809,160100,3047318070,9530,9530,9530,9530,0
20230809,160000,3047318070,9530,9530,9530,9530,0
20230809,155900,3047318070,9530,9530,9530,9530,0
20230809,155800,3047318070,9530,9530,9530,9530,0
20230809,155700,3047318070,9530,9530,9530,9530,0
20230809,155600,3047318070,9530,9530,9530,9530,7622
20230809,155500,3047318070,9530,9530,9530,9530,0
20230809,155400,3047318070,9530,9530,9530,9530,0
20230809,155300,3047318070,9530,9530,9530,9530,0
20230809,155200,3047318070,9530,9530,9530,9530,0
20230809,155100,3047318070,9530,9530,9530,9530,0
20230809,155000,3047318070,9530,9530,9530,9530,0
20230809,154900,3047318070,9530,9530,9530,9530,0
20230809,154800,3047318070,9530,9530,9530,9530,0
20230809,154700,3047318070,9530,9530,9530,9530,0
20230809,154600,3047318070,9530,9530,9530,9530,0
20230809,154500,3047318070,9530,9530,9530,9530,0
20230809,154400,3047318070,9530,9530,9530,9530,0
20230809,154300,3047318070,9530,9530,9530,9530,0
20230809,154200,3047318070,9530,9530,9530,9530,0
20230809,154100,3047318070,9530,9530,9530,9530,0
20230809,154000,3047318070,9530,9530,9530,9530,0
20230809,153900,3047318070,9530,9530,9530,9530,0
20230809,153800,3047318070,9530,9530,9530,9530,0
20230809,153700,3047318070,9530,9530,9530,9530,0
20230809,153600,3047318070,9530,9530,9530,9530,0
20230809,153500,3047318070,9530,9530,9530,9530,0
20230809,153400,3047318070,9530,9530,9530,9530,0
20230809,153300,3047318070,9530,9530,9530,9530,0
20230809,153200,3047318070,9530,9530,9530,9530,0
20230809,153100,3047318070,9530,9530,9530,9530,0
20230809,153000,3047318070,9530,9530,9530,9530,7622
20230809,152900,2974680410,9450,9450,9450,9450,0
20230809,152800,2974680410,9450,9450,9450,9450,0
20230809,152700,2974680410,9450,9450,9450,9450,0
20230809,152600,2974680410,9450,9450,9450,9450,0
20230809,152500,2974680410,9450,9450,9450,9450,0
20230809,152400,2974680410,9450,9450,9450,9450,0
20230809,152300,2974680410,9450,9450,9450,9450,0
20230809,152200,2974680410,9450,9450,9450,9450,0
20230809,152100,2974680410,9450,9450,9450,9450,0
20230809,152000,2974680410,9450,9450,9450,9450,0
20230809,151900,2974680410,9450,9440,9450,9440,2621
20230809,151800,2949925150,9440,9450,9450,9440,1573
20230809,151700,2935064950,9450,9470,9470,9440,1863
20230809,151600,2917467880,9440,9470,9470,9440,1371
20230809,151500,2904512770,9470,9460,9480,9460,594
20230809,151400,2898891730,9460,9500,9500,9460,287
20230809,151300,2896174050,9500,9490,9500,9490,1192
20230809,151200,2884861950,9480,9460,9480,9460,334
20230809,151100,2881696030,9480,9480,9480,9480,3
20230809,151000,2881667590,9480,9470,9480,9470,2113
20230809,150900,2861656860,9470,9460,9470,9460,378
20230809,150800,2858078210,9470,9460,9470,9460,162
20230809,150700,2856544700,9470,9460,9470,9440,1081
20230809,150600,2846318660,9490,9480,9490,9450,1579
20230809,150500,2831375090,9450,9500,9500,9450,710
20230809,150400,2824636990,9440,9440,9500,9440,569
20230809,150300,2819250850,9440,9460,9460,9440,1570
20230809,150200,2804424460,9450,9460,9460,9450,921
20230809,150100,2795712830,9460,9470,9470,9460,377
20230809,150000,2792143610,9470,9470,9530,9470,426
20230809,145900,2788102160,9470,9480,9480,9460,2022
20230809,145800,2768955730,9490,9490,9490,9490,0
20230809,145700,2768955730,9490,9490,9490,9490,129
20230809,145600,2767731520,9500,9500,9500,9480,403
20230809,145500,2763903040,9500,9540,9540,9500,131
20230809,145400,2762653740,9550,9500,9550,9500,917
20230809,145300,2753912740,9470,9490,9510,9470,375
20230809,145200,2750354240,9490,9490,9490,9490,100
20230809,145100,2749405240,9490,9480,9490,9470,364
20230809,145000,2745957140,9490,9490,9500,9490,303
20230809,144900,2743079370,9480,9490,9500,9480,1120
20230809,144800,2732457200,9510,9510,9510,9510,0
20230809,144700,2732457200,9510,9510,9560,9480,315
20230809,144600,2729460680,9480,9500,9500,9480,873
20230809,144500,2721178350,9500,9530,9530,9500,2615
20230809,144400,2696300390,9520,9520,9520,9520,17
20230809,144300,2696138550,9520,9520,9530,9520,409
20230809,144200,2692241450,9510,9520,9520,9510,1223
20230809,144100,2680605860,9530,9520,9530,9520,202
20230809,144000,2678682080,9530,9520,9530,9520,352
20230809,143900,2675328120,9530,9530,9530,9530,21
20230809,143800,2675127990,9530,9520,9530,9520,216
20230809,143700,2673071640,9530,9530,9560,9530,376
20230809,143600,2669483300,9530,9520,9530,9520,234
20230809,143500,2667253440,9510,9510,9510,9510,10
20230809,143400,2667158340,9510,9510,9570,9510,428
20230809,143300,2663075020,9510,9540,9580,9510,1238
20230809,143200,2651278600,9540,9550,9560,9540,136
20230809,143100,2649980080,9540,9520,9540,9520,288
20230809,143000,2647234840,9520,9520,9520,9520,504
20230809,142900,2642436760,9520,9520,9520,9520,227
20230809,142800,2640275720,9520,9560,9570,9520,1087
20230809,142700,2629916620,9570,9530,9570,9530,359
20230809,142600,2626487540,9530,9560,9560,9530,1947
20230809,142500,2607899170,9560,9570,9570,9560,51
20230809,142400,2607411110,9570,9570,9570,9560,12
20230809,142300,2607296370,9550,9570,9580,9550,342
20230809,142200,2604024970,9550,9570,9570,9550,388
20230809,142100,2600316940,9580,9590,9600,9560,712
20230809,142000,2593494450,9580,9570,9600,9570,61
20230809,141900,2592909080,9600,9600,9600,9600,151
20230809,141800,2591459480,9600,9600,9600,9570,502
20230809,141700,2586648590,9600,9600,9600,9600,475
20230809,141600,2582088590,9590,9600,9600,9580,20
20230809,141500,2581896740,9580,9550,9600,9550,6166
20230809,141400,2522838460,9550,9550,9550,9550,3
20230809,141300,2522809810,9530,9530,9550,9530,291
20230809,141200,2520032040,9530,9540,9550,9530,270
20230809,141100,2517457000,9550,9540,9550,9540,549
20230809,141000,2512215980,9540,9540,9540,9540,588
20230809,140900,2506606460,9540,9530,9540,9530,86
20230809,140800,2505786250,9530,9540,9540,9530,271
20230809,140700,2503202480,9540,9540,9540,9520,364
20230809,140600,2499730240,9520,9570,9570,9520,3735
20230809,140500,2464072350,9570,9560,9580,9560,1194
20230809,140400,2452644820,9570,9560,9570,9550,408
20230809,140300,2448740750,9570,9540,9570,9540,280
20230809,140200,2446066010,9550,9560,9560,9540,377
20230809,140100,2442465680,9550,9550,9570,9550,369
20230809,140000,2438935990,9570,9560,9570,9550,926
20230809,135900,2430082780,9570,9550,9570,9550,35
20230809,135800,2429748400,9560,9570,9570,9550,508
20230809,135700,2424889290,9570,9570,9570,9570,146
20230809,135600,2423492070,9570,9580,9580,9570,300
20230809,135500,2420619660,9580,9580,9580,9560,77
20230809,135400,2419883170,9580,9570,9580,9570,430
20230809,135300,2415765340,9560,9570,9570,9560,193
20230809,135200,2413918380,9570,9560,9570,9560,11
20230809,135100,2413813210,9570,9540,9570,9540,394
20230809,135000,2410044500,9540,9560,9560,9540,473
20230809,134900,2405526090,9550,9560,9560,9550,109
20230809,134800,2404484080,9560,9540,9570,9540,296
20230809,134700,2401653180,9520,9520,9520,9520,0
20230809,134600,2401653180,9520,9540,9550,9520,275
20230809,134500,2399030350,9540,9540,9540,9540,100
20230809,134400,2398076350,9560,9570,9570,9520,2474
20230809,134300,2374418830,9570,9580,9580,9570,270
20230809,134200,2371832330,9580,9580,9600,9580,348
20230809,134100,2368492670,9580,9580,9580,9570,406
20230809,134000,2364604310,9580,9580,9580,9580,66
20230809,133900,2363972030,9600,9600,9600,9600,19
20230809,133800,2363789630,9600,9570,9600,9570,574
20230809,133700,2358284960,9570,9560,9570,9560,1324
20230809,133600,2345615250,9560,9560,9560,9550,490
20230809,133500,2340932360,9580,9580,9580,9580,10
20230809,133400,2340836560,9590,9540,9590,9540,246
20230809,133300,2338479650,9540,9530,9570,9530,51
20230809,133200,2337993020,9530,9530,9590,9530,327
20230809,133100,2334867770,9510,9540,9540,9510,945
20230809,133000,2325873790,9540,9550,9550,9540,7
20230809,132900,2325806980,9550,9530,9550,9530,56
20230809,132800,2325273100,9550,9530,9550,9530,356
20230809,132700,2321876220,9540,9530,9540,9530,210
20230809,132600,2319873370,9530,9540,9550,9530,858
20230809,132500,2311685390,9550,9530,9550,9530,649
20230809,132400,2305487760,9560,9550,9560,9550,101
20230809,132300,2304523200,9540,9550,9550,9540,173
20230809,132200,2302872380,9560,9520,9560,9520,561
20230809,132100,2297516770,9520,9510,9520,9510,359
20230809,132000,2294102650,9510,9520,9520,9510,74
20230809,131900,2293398180,9520,9520,9520,9520,61
20230809,131800,2292817460,9530,9510,9530,9510,283
20230809,131700,2290123280,9510,9500,9510,9500,88
20230809,131600,2289286700,9500,9520,9520,9500,117
20230809,131500,2288173180,9520,9500,9530,9500,255
20230809,131400,2285746630,9510,9500,9510,9500,490
20230809,131300,2281089090,9500,9500,9500,9490,629
20230809,131200,2275113760,9500,9510,9510,9500,2015
20230809,131100,2255954460,9510,9520,9520,9510,231
20230809,131000,2253755420,9530,9520,9530,9520,27
20230809,130900,2253498290,9520,9520,9530,9520,372
20230809,130800,2249954140,9530,9520,9530,9520,121
20230809,130700,2248801660,9520,9510,9520,9510,277
20230809,130600,2246164960,9520,9520,9520,9510,359
20230809,130500,2242747660,9510,9520,9520,9510,575
20230809,130400,2237274840,9520,9520,9520,9520,575
20230809,130300,2231800840,9530,9540,9540,9530,913
20230809,130200,2223094600,9530,9550,9550,9530,711
20230809,130100,2216306240,9550,9560,9560,9550,843
20230809,130000,2208248950,9560,9570,9570,9560,133
20230809,125900,2206976840,9600,9560,9600,9560,441
20230809,125800,2202755480,9560,9540,9560,9540,111
20230809,125700,2201696480,9570,9530,9570,9530,1030
20230809,125600,2191859010,9530,9540,9540,9530,200
20230809,125500,2189951630,9550,9550,9550,9550,288
20230809,125400,2187201230,9540,9520,9540,9520,396
20230809,125300,2183430260,9520,9520,9520,9520,883
20230809,125200,2175024100,9510,9510,9510,9510,1391
20230809,125100,2161795690,9510,9490,9510,9490,2487
20230809,125000,2138171610,9480,9480,9480,9480,164
20230809,124900,2136616890,9500,9480,9500,9480,278
20230809,124800,2133979000,9470,9490,9490,9470,51
20230809,124700,2133496010,9460,9460,9460,9460,0
20230809,124600,2133496010,9460,9470,9470,9460,126
20230809,124500,2132302840,9480,9470,9490,9470,242
20230809,124400,2130006510,9460,9470,9490,9460,13
20230809,124300,2129883390,9500,9460,9500,9460,951
20230809,124200,2120876090,9460,9440,9460,9440,539
20230809,124100,2115779860,9430,9450,9450,9430,185
20230809,124000,2114035070,9450,9460,9460,9430,204
20230809,123900,2112109710,9490,9460,9500,9440,2059
20230809,123800,2092645180,9460,9460,9490,9460,55
20230809,123700,2092124820,9460,9480,9490,9460,1001
20230809,123600,2082650530,9470,9490,9490,9470,460
20230809,123500,2078293630,9500,9480,9500,9470,872
20230809,123400,2070023040,9480,9490,9490,9480,179
20230809,123300,2068325030,9510,9480,9510,9480,2218
20230809,123200,2047260210,9480,9490,9490,9480,690
20230809,123100,2040718110,9500,9490,9500,9490,587
20230809,123000,2035142420,9490,9500,9500,9480,58
20230809,122900,2034592370,9500,9510,9510,9490,679
20230809,122800,2028142220,9510,9510,9520,9510,102
20230809,122700,2027172000,9510,9530,9530,9510,968
20230809,122600,2017947930,9540,9530,9550,9530,298
20230809,122500,2015102850,9530,9540,9540,9530,141
20230809,122400,2013757850,9530,9530,9530,9530,121
20230809,122300,2012604720,9530,9530,9550,9530,461
20230809,122200,2008208620,9550,9550,9550,9550,20
20230809,122100,2008017620,9550,9550,9550,9550,35
20230809,122000,2007683370,9550,9530,9560,9530,296
20230809,121900,2004858150,9450,9440,9450,9440,1935
20230809,121800,1986572410,9440,9440,9450,9440,553
20230809,121700,1981349120,9440,9570,9570,9440,10291
20230809,121600,1883866630,9570,9590,9590,9570,811
20230809,121500,1876092200,9590,9600,9600,9590,180
20230809,121400,1874364320,9600,9630,9630,9600,654
20230809,121300,1868075000,9630,9630,9630,9630,180
20230809,121200,1866341600,9620,9620,9620,9620,153
20230809,121100,1864869740,9620,9620,9620,9610,340
20230809,121000,1861600530,9650,9640,9650,9640,1333
20230809,120900,1848744690,9600,9600,9600,9600,0
20230809,120800,1848744690,9600,9600,9610,9600,34
20230809,120700,1848418270,9600,9580,9670,9580,233
20230809,120600,1846175810,9670,9610,9670,9610,266
20230809,120500,1843609550,9580,9580,9580,9580,50
20230809,120400,1843130550,9580,9540,9680,9540,499
20230809,120300,1838327850,9540,9570,9590,9540,583
20230809,120200,1832754250,9610,9610,9610,9610,20
20230809,120100,1832562050,9570,9580,9680,9560,1311
20230809,120000,1819950470,9600,9590,9620,9580,333
20230809,115900,1816756880,9630,9580,9650,9580,1474
20230809,115800,1802553620,9590,9540,9670,9540,2502
20230809,115700,1778453030,9530,9560,9560,9530,1863
20230809,115600,1760684490,9580,9550,9650,9550,1315
20230809,115500,1748059860,9540,9650,9650,9540,4069
20230809,115400,1709003850,9670,9660,9670,9650,467
20230809,115300,1704490030,9660,9660,9670,9660,176
20230809,115200,1702788870,9650,9670,9670,9650,163
20230809,115100,1701214260,9670,9660,9670,9650,211
20230809,115000,1699175330,9700,9670,9700,9650,379
20230809,114900,1695507220,9660,9660,9660,9660,82
20230809,114800,1694715100,9650,9650,9650,9650,22
20230809,114700,1694502800,9640,9640,9640,9640,70
20230809,114600,1693828000,9630,9610,9690,9610,1337
20230809,114500,1680956550,9620,9610,9620,9610,1210
20230809,114400,1669318320,9620,9620,9620,9610,367
20230809,114300,1665788030,9620,9630,9640,9610,369
20230809,114200,1662235800,9630,9650,9660,9630,866
20230809,114100,1653881620,9660,9650,9700,9650,2376
20230809,114000,1630890750,9670,9660,9670,9650,511
20230809,113900,1625953860,9660,9660,9660,9660,48
20230809,113800,1625490180,9660,9660,9660,9650,132
20230809,113700,1624215110,9670,9660,9680,9660,605
20230809,113600,1618363370,9660,9670,9670,9650,251
20230809,113500,1615938610,9680,9650,9680,9650,578
20230809,113400,1610354600,9660,9680,9700,9660,2968
20230809,113300,1581612540,9680,9700,9700,9680,1646
20230809,113200,1565649400,9690,9680,9700,9680,291
20230809,113100,1562831730,9680,9680,9700,9670,842
20230809,113000,1554676640,9670,9690,9690,9660,959
20230809,112900,1545405640,9690,9680,9690,9680,199
20230809,112800,1543479310,9670,9670,9680,9670,364
20230809,112700,1539959320,9670,9680,9680,9670,416
20230809,112600,1535932710,9670,9670,9680,9660,270
20230809,112500,1533321780,9670,9680,9690,9670,531
20230809,112400,1528181800,9670,9660,9670,9660,389
20230809,112300,1524420780,9660,9670,9670,9660,331
20230809,112200,1521221010,9670,9670,9670,9670,597
20230809,112100,1515448020,9670,9640,9670,9640,295
20230809,112000,1512600030,9630,9630,9630,9610,340
20230809,111900,1509328820,9630,9630,9630,9630,162
20230809,111800,1507768760,9630,9630,9630,9630,72
20230809,111700,1507075400,9640,9650,9650,9640,910
20230809,111600,1498302450,9650,9660,9660,9640,1116
20230809,111500,1487539930,9640,9620,9670,9620,2407
20230809,111400,1464310420,9570,9550,9620,9540,2318
20230809,111300,1442084370,9550,9570,9570,9550,1041
20230809,111200,1432141820,9570,9580,9580,9550,445
20230809,111100,1427884270,9580,9550,9580,9550,1264
20230809,111000,1415793940,9550,9550,9550,9550,265
20230809,110900,1413263190,9540,9520,9540,9520,331
20230809,110800,1410107030,9540,9530,9550,9530,660
20230809,110700,1403811770,9530,9530,9530,9520,132
20230809,110600,1402553840,9500,9530,9530,9500,336
20230809,110500,1399357710,9530,9520,9540,9520,100
20230809,110400,1398404610,9560,9560,9560,9520,687
20230809,110300,1391848030,9560,9530,9560,9530,618
20230809,110200,1385950810,9530,9530,9540,9530,299
20230809,110100,1383099990,9530,9540,9570,9530,568
20230809,110000,1377679520,9530,9530,9530,9530,273
20230809,105900,1375077830,9530,9520,9530,9520,99
20230809,105800,1374134640,9530,9520,9530,9510,488
20230809,105700,1369487080,9520,9520,9520,9510,132
20230809,105600,1368230640,9520,9520,9520,9520,169
20230809,105500,1366621760,9520,9530,9530,9510,589
20230809,105400,1361014080,9520,9530,9530,9520,207
20230809,105300,1359042170,9530,9530,9530,9530,50
20230809,105200,1358565670,9530,9500,9530,9500,1279
20230809,105100,1346399050,9500,9470,9500,9470,296
20230809,105000,1343587680,9480,9490,9490,9460,743
20230809,104900,1336549310,9490,9490,9490,9490,50
20230809,104800,1336074810,9480,9470,9510,9470,507
20230809,104700,1331268980,9470,9490,9490,9470,230
20230809,104600,1329088100,9490,9500,9500,9490,180
20230809,104500,1327379870,9490,9500,9510,9490,388
20230809,104400,1323694380,9500,9510,9510,9500,341
20230809,104300,1320452910,9510,9500,9510,9500,72
20230809,104200,1319768290,9510,9500,9520,9500,327
20230809,104100,1316656160,9510,9520,9520,9510,490
20230809,104000,1311991590,9520,9520,9520,9480,225
20230809,103900,1309853810,9510,9520,9520,9510,118
20230809,103800,1308730950,9520,9510,9520,9510,231
20230809,103700,1306532940,9520,9530,9530,9500,120
20230809,103600,1305390960,9540,9480,9540,9480,121
20230809,103500,1304240670,9480,9500,9580,9480,461
20230809,103400,1299852750,9490,9490,9490,9490,138
20230809,103300,1298543130,9480,9480,9480,9480,0
20230809,103200,1298543130,9480,9480,9480,9480,403
20230809,103100,1294722690,9470,9470,9470,9470,80
20230809,103000,1293965090,9480,9490,9490,9480,904
20230809,102900,1285394850,9490,9510,9510,9490,334
20230809,102800,1282221850,9510,9470,9510,9460,383
20230809,102700,1278584550,9460,9440,9460,9430,816
20230809,102600,1270883070,9440,9500,9500,9440,1173
20230809,102500,1259765720,9510,9530,9530,9510,252
20230809,102400,1257364780,9530,9570,9570,9530,3327
20230809,102300,1225607690,9570,9510,9570,9510,1081
20230809,102200,1215286900,9510,9480,9510,9470,2588
20230809,102100,1190742740,9480,9470,9480,9470,621
20230809,102000,1184856870,9480,9470,9480,9470,345
20230809,101900,1181589420,9480,9460,9480,9450,963
20230809,101800,1172465320,9470,9460,9490,9450,802
20230809,101700,1164873690,9460,9450,9460,9450,418
20230809,101600,1160920330,9460,9450,9460,9450,366
20230809,101500,1157459040,9450,9420,9450,9420,212
20230809,101400,1155460790,9420,9430,9430,9420,142
20230809,101300,1154121780,9430,9450,9450,9430,998
20230809,101200,1144707600,9440,9430,9450,9430,998
20230809,101100,1135279430,9430,9400,9430,9400,1058
20230809,101000,1125316000,9400,9390,9400,9390,62
20230809,100900,1124733520,9370,9390,9400,9370,1315
20230809,100800,1112400540,9390,9350,9390,9350,980
20230809,100700,1103209120,9350,9350,9390,9350,1020
20230809,100600,1093652080,9400,9350,9400,9350,352
20230809,100500,1090353480,9330,9330,9340,9330,815
20230809,100400,1082744180,9340,9340,9340,9330,423
20230809,100300,1078794360,9340,9340,9350,9340,468
20230809,100200,1074422740,9400,9330,9400,9330,652
20230809,100100,1068330040,9350,9350,9350,9330,1600
20230809,100000,1053379340,9350,9350,9370,9350,403
20230809,095900,1049609830,9350,9350,9410,9350,862
20230809,095800,1041534510,9350,9370,9410,9350,706
20230809,095700,1034927270,9360,9360,9360,9360,0
20230809,095600,1034927270,9360,9350,9410,9350,1555
20230809,095500,1020320120,9350,9330,9360,9320,457
20230809,095400,1016049570,9330,9350,9350,9330,577
20230809,095300,1010658120,9350,9350,9410,9350,1107
20230809,095200,1000267530,9370,9390,9390,9370,457
20230809,095100,995979730,9390,9420,9420,9390,1904
20230809,095000,978079380,9400,9390,9410,9390,736
20230809,094900,971158310,9390,9370,9390,9370,387
20230809,094800,967525710,9370,9390,9390,9350,116
20230809,094700,966436810,9400,9410,9410,9400,137
20230809,094600,965147740,9420,9300,9430,9300,619
20230809,094500,959368230,9290,9290,9300,9290,584
20230809,094400,953939870,9270,9280,9280,9270,515
20230809,094300,949164450,9280,9300,9300,9280,943
20230809,094200,940403230,9310,9310,9310,9300,204
20230809,094100,938504580,9310,9300,9310,9300,112
20230809,094000,937462970,9300,9310,9310,9290,835
20230809,093900,929699870,9310,9300,9310,9290,116
20230809,093800,928622130,9330,9290,9330,9290,569
20230809,093700,923333380,9290,9290,9300,9290,484
20230809,093600,918833010,9300,9240,9300,9240,2556
20230809,093500,895171010,9240,9260,9260,9240,898
20230809,093400,886858650,9260,9270,9270,9240,2635
20230809,093300,862477160,9270,9300,9300,9270,2821
20230809,093200,836287410,9310,9330,9330,9310,1187
20230809,093100,825216400,9340,9360,9380,9340,900
20230809,093000,816803090,9350,9420,9420,9350,1425
20230809,092900,803435710,9420,9420,9440,9420,1029
20230809,092800,793727110,9420,9380,9420,9380,1035
20230809,092700,783979950,9370,9370,9420,9370,71
20230809,092600,783314530,9370,9300,9370,9300,1897
20230809,092500,765579070,9300,9290,9300,9290,2126
20230809,092400,745818770,9290,9250,9290,9250,1768
20230809,092300,729445840,9250,9300,9300,9250,2109
20230809,092200,709867690,9300,9300,9310,9290,357
20230809,092100,706549360,9310,9310,9350,9300,1646
20230809,092000,691221240,9310,9270,9350,9270,840
20230809,091900,683406170,9270,9360,9360,9250,5189
20230809,091800,635146550,9370,9450,9450,9360,1121
20230809,091700,624607530,9440,9490,9500,9440,2899
20230809,091600,597156410,9480,9430,9500,9420,1116
20230809,091500,586606540,9430,9360,9450,9360,2057
20230809,091400,567236190,9350,9290,9350,9290,2277
20230809,091300,546041590,9260,9260,9290,9260,961
20230809,091200,537131440,9260,9230,9260,9220,3235
20230809,091100,507229060,9230,9250,9250,9230,2279
20230809,091000,486177510,9250,9260,9260,9230,1129
20230809,090900,475744750,9260,9280,9280,9250,1914
20230809,090800,458020550,9260,9280,9300,9260,2736
20230809,090700,432627040,9280,9310,9320,9280,4060
20230809,090600,394883150,9310,9400,9400,9310,5634
20230809,090500,342210520,9400,9470,9470,9400,6923
20230809,090400,276837010,9470,9470,9470,9450,3407
20230809,090300,244596780,9470,9550,9600,9470,4156
20230809,090200,204937910,9600,9370,9610,9370,5744
20230809,090100,150298300,9370,9310,9370,9270,6792
20230809,090000,87078410,9310,9460,9460,9300,8472