KissMeData/037270/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,191200,3097006450,5530,5530,5530,5530,4170
20230814,191100,3097006450,5530,5530,5530,5530,0
20230814,191000,3097006450,5530,5530,5530,5530,0
20230814,190900,3097006450,5530,5530,5530,5530,0
20230814,190800,3097006450,5530,5530,5530,5530,0
20230814,190700,3097006450,5530,5530,5530,5530,0
20230814,190600,3097006450,5530,5530,5530,5530,0
20230814,190500,3097006450,5530,5530,5530,5530,0
20230814,190400,3097006450,5530,5530,5530,5530,0
20230814,190300,3097006450,5530,5530,5530,5530,0
20230814,190200,3097006450,5530,5530,5530,5530,0
20230814,190100,3097006450,5530,5530,5530,5530,0
20230814,190000,3097006450,5530,5530,5530,5530,0
20230814,185900,3097006450,5530,5530,5530,5530,0
20230814,185800,3097006450,5530,5530,5530,5530,0
20230814,185700,3097006450,5530,5530,5530,5530,0
20230814,185600,3097006450,5530,5530,5530,5530,0
20230814,185500,3097006450,5530,5530,5530,5530,0
20230814,185400,3097006450,5530,5530,5530,5530,0
20230814,185300,3097006450,5530,5530,5530,5530,0
20230814,185200,3097006450,5530,5530,5530,5530,0
20230814,185100,3097006450,5530,5530,5530,5530,0
20230814,185000,3097006450,5530,5530,5530,5530,0
20230814,184900,3097006450,5530,5530,5530,5530,0
20230814,184800,3097006450,5530,5530,5530,5530,0
20230814,184700,3097006450,5530,5530,5530,5530,0
20230814,184600,3097006450,5530,5530,5530,5530,0
20230814,184500,3097006450,5530,5530,5530,5530,0
20230814,184400,3097006450,5530,5530,5530,5530,0
20230814,184300,3097006450,5530,5530,5530,5530,0
20230814,184200,3097006450,5530,5530,5530,5530,4170
20230814,184100,3097006450,5530,5530,5530,5530,0
20230814,184000,3097006450,5530,5530,5530,5530,0
20230814,183900,3097006450,5530,5530,5530,5530,0
20230814,183800,3097006450,5530,5530,5530,5530,0
20230814,183700,3097006450,5530,5530,5530,5530,0
20230814,183600,3097006450,5530,5530,5530,5530,0
20230814,183500,3097006450,5530,5530,5530,5530,0
20230814,183400,3097006450,5530,5530,5530,5530,0
20230814,183300,3097006450,5530,5530,5530,5530,0
20230814,183200,3097006450,5530,5530,5530,5530,0
20230814,183100,3097006450,5530,5530,5530,5530,0
20230814,183000,3097006450,5530,5530,5530,5530,0
20230814,182900,3097006450,5530,5530,5530,5530,0
20230814,182800,3097006450,5530,5530,5530,5530,0
20230814,182700,3097006450,5530,5530,5530,5530,0
20230814,182600,3097006450,5530,5530,5530,5530,0
20230814,182500,3097006450,5530,5530,5530,5530,0
20230814,182400,3097006450,5530,5530,5530,5530,0
20230814,182300,3097006450,5530,5530,5530,5530,0
20230814,182200,3097006450,5530,5530,5530,5530,0
20230814,182100,3097006450,5530,5530,5530,5530,0
20230814,182000,3097006450,5530,5530,5530,5530,0
20230814,181900,3097006450,5530,5530,5530,5530,0
20230814,181800,3097006450,5530,5530,5530,5530,0
20230814,181700,3097006450,5530,5530,5530,5530,0
20230814,181600,3097006450,5530,5530,5530,5530,0
20230814,181500,3097006450,5530,5530,5530,5530,0
20230814,181400,3097006450,5530,5530,5530,5530,0
20230814,181300,3097006450,5530,5530,5530,5530,0
20230814,181200,3097006450,5530,5530,5530,5530,4170
20230814,181100,3097006450,5530,5530,5530,5530,0
20230814,181000,3097006450,5530,5530,5530,5530,0
20230814,180900,3097006450,5530,5530,5530,5530,0
20230814,180800,3097006450,5530,5530,5530,5530,0
20230814,180700,3097006450,5530,5530,5530,5530,0
20230814,180600,3097006450,5530,5530,5530,5530,0
20230814,180500,3097006450,5530,5530,5530,5530,0
20230814,180400,3097006450,5530,5530,5530,5530,0
20230814,180300,3097006450,5530,5530,5530,5530,0
20230814,180200,3097006450,5530,5530,5530,5530,0
20230814,180100,3097006450,5530,5530,5530,5530,0
20230814,180000,3097006450,5530,5530,5530,5530,0
20230814,175900,3097006450,5530,5530,5530,5530,0
20230814,175800,3097006450,5530,5530,5530,5530,0
20230814,175700,3097006450,5530,5530,5530,5530,0
20230814,175600,3097006450,5530,5530,5530,5530,0
20230814,175500,3097006450,5530,5530,5530,5530,0
20230814,175400,3097006450,5530,5530,5530,5530,0
20230814,175300,3097006450,5530,5530,5530,5530,0
20230814,175200,3097006450,5530,5530,5530,5530,0
20230814,175100,3097006450,5530,5530,5530,5530,0
20230814,175000,3097006450,5530,5530,5530,5530,0
20230814,174900,3097006450,5530,5530,5530,5530,0
20230814,174800,3097006450,5530,5530,5530,5530,0
20230814,174700,3097006450,5530,5530,5530,5530,0
20230814,174600,3097006450,5530,5530,5530,5530,0
20230814,174500,3097006450,5530,5530,5530,5530,0
20230814,174400,3097006450,5530,5530,5530,5530,0
20230814,174300,3097006450,5530,5530,5530,5530,0
20230814,174200,3097006450,5530,5530,5530,5530,4170
20230814,174100,3097006450,5530,5530,5530,5530,0
20230814,174000,3097006450,5530,5530,5530,5530,0
20230814,173900,3097006450,5530,5530,5530,5530,0
20230814,173800,3097006450,5530,5530,5530,5530,0
20230814,173700,3097006450,5530,5530,5530,5530,0
20230814,173600,3097006450,5530,5530,5530,5530,0
20230814,173500,3097006450,5530,5530,5530,5530,0
20230814,173400,3097006450,5530,5530,5530,5530,0
20230814,173300,3097006450,5530,5530,5530,5530,0
20230814,173200,3097006450,5530,5530,5530,5530,0
20230814,173100,3097006450,5530,5530,5530,5530,0
20230814,173000,3097006450,5530,5530,5530,5530,0
20230814,172900,3097006450,5530,5530,5530,5530,0
20230814,172800,3097006450,5530,5530,5530,5530,0
20230814,172700,3097006450,5530,5530,5530,5530,0
20230814,172600,3097006450,5530,5530,5530,5530,0
20230814,172500,3097006450,5530,5530,5530,5530,0
20230814,172400,3097006450,5530,5530,5530,5530,0
20230814,172300,3097006450,5530,5530,5530,5530,0
20230814,172200,3097006450,5530,5530,5530,5530,0
20230814,172100,3097006450,5530,5530,5530,5530,0
20230814,172000,3097006450,5530,5530,5530,5530,0
20230814,171900,3097006450,5530,5530,5530,5530,0
20230814,171800,3097006450,5530,5530,5530,5530,0
20230814,171700,3097006450,5530,5530,5530,5530,0
20230814,171600,3097006450,5530,5530,5530,5530,0
20230814,171500,3097006450,5530,5530,5530,5530,0
20230814,171400,3097006450,5530,5530,5530,5530,0
20230814,171300,3097006450,5530,5530,5530,5530,0
20230814,171200,3097006450,5530,5530,5530,5530,4170
20230814,171100,3097006450,5530,5530,5530,5530,0
20230814,171000,3097006450,5530,5530,5530,5530,0
20230814,170900,3097006450,5530,5530,5530,5530,0
20230814,170800,3097006450,5530,5530,5530,5530,0
20230814,170700,3097006450,5530,5530,5530,5530,0
20230814,170600,3097006450,5530,5530,5530,5530,0
20230814,170500,3097006450,5530,5530,5530,5530,0
20230814,170400,3097006450,5530,5530,5530,5530,0
20230814,170300,3097006450,5530,5530,5530,5530,0
20230814,170200,3097006450,5530,5530,5530,5530,0
20230814,170100,3097006450,5530,5530,5530,5530,0
20230814,170000,3097006450,5530,5530,5530,5530,0
20230814,165900,3097006450,5530,5530,5530,5530,0
20230814,165800,3097006450,5530,5530,5530,5530,0
20230814,165700,3097006450,5530,5530,5530,5530,0
20230814,165600,3097006450,5530,5530,5530,5530,0
20230814,165500,3097006450,5530,5530,5530,5530,0
20230814,165400,3097006450,5530,5530,5530,5530,0
20230814,165300,3097006450,5530,5530,5530,5530,0
20230814,165200,3097006450,5530,5530,5530,5530,0
20230814,165100,3097006450,5530,5530,5530,5530,0
20230814,165000,3097006450,5530,5530,5530,5530,0
20230814,164900,3097006450,5530,5530,5530,5530,0
20230814,164800,3097006450,5530,5530,5530,5530,0
20230814,164700,3097006450,5530,5530,5530,5530,0
20230814,164600,3097006450,5530,5530,5530,5530,0
20230814,164500,3097006450,5530,5530,5530,5530,0
20230814,164400,3097006450,5530,5530,5530,5530,0
20230814,164300,3097006450,5530,5530,5530,5530,0
20230814,164200,3097006450,5530,5530,5530,5530,4170
20230814,164100,3097006450,5530,5530,5530,5530,0
20230814,164000,3097006450,5530,5530,5530,5530,0
20230814,163900,3097006450,5530,5530,5530,5530,0
20230814,163800,3097006450,5530,5530,5530,5530,0
20230814,163700,3097006450,5530,5530,5530,5530,0
20230814,163600,3097006450,5530,5530,5530,5530,0
20230814,163500,3097006450,5530,5530,5530,5530,0
20230814,163400,3097006450,5530,5530,5530,5530,0
20230814,163300,3097006450,5530,5530,5530,5530,0
20230814,163200,3097006450,5530,5530,5530,5530,0
20230814,163100,3097006450,5530,5530,5530,5530,0
20230814,163000,3097006450,5530,5530,5530,5530,0
20230814,162900,3097006450,5530,5530,5530,5530,0
20230814,162800,3097006450,5530,5530,5530,5530,0
20230814,162700,3097006450,5530,5530,5530,5530,0
20230814,162600,3097006450,5530,5530,5530,5530,0
20230814,162500,3097006450,5530,5530,5530,5530,0
20230814,162400,3097006450,5530,5530,5530,5530,0
20230814,162300,3097006450,5530,5530,5530,5530,0
20230814,162200,3097006450,5530,5530,5530,5530,0
20230814,162100,3097006450,5530,5530,5530,5530,0
20230814,162000,3097006450,5530,5530,5530,5530,0
20230814,161900,3097006450,5530,5530,5530,5530,0
20230814,161800,3097006450,5530,5530,5530,5530,0
20230814,161700,3097006450,5530,5530,5530,5530,0
20230814,161600,3097006450,5530,5530,5530,5530,0
20230814,161500,3097006450,5530,5530,5530,5530,0
20230814,161400,3097006450,5530,5530,5530,5530,0
20230814,161300,3097006450,5530,5530,5530,5530,0
20230814,161200,3097006450,5530,5530,5530,5530,4170
20230814,161100,3097006450,5530,5530,5530,5530,0
20230814,161000,3097006450,5530,5530,5530,5530,0
20230814,160900,3097006450,5530,5530,5530,5530,0
20230814,160800,3097006450,5530,5530,5530,5530,0
20230814,160700,3097006450,5530,5530,5530,5530,0
20230814,160600,3097006450,5530,5530,5530,5530,0
20230814,160500,3097006450,5530,5530,5530,5530,0
20230814,160400,3097006450,5530,5530,5530,5530,0
20230814,160300,3097006450,5530,5530,5530,5530,0
20230814,160200,3097006450,5530,5530,5530,5530,0
20230814,160100,3097006450,5530,5530,5530,5530,0
20230814,160000,3097006450,5530,5530,5530,5530,0
20230814,155900,3097006450,5530,5530,5530,5530,0
20230814,155800,3097006450,5530,5530,5530,5530,0
20230814,155700,3097006450,5530,5530,5530,5530,0
20230814,155600,3097006450,5530,5530,5530,5530,0
20230814,155500,3097006450,5530,5530,5530,5530,0
20230814,155400,3097006450,5530,5530,5530,5530,0
20230814,155300,3097006450,5530,5530,5530,5530,0
20230814,155200,3097006450,5530,5530,5530,5530,0
20230814,155100,3097006450,5530,5530,5530,5530,0
20230814,155000,3097006450,5530,5530,5530,5530,0
20230814,154900,3097006450,5530,5530,5530,5530,0
20230814,154800,3097006450,5530,5530,5530,5530,0
20230814,154700,3097006450,5530,5530,5530,5530,0
20230814,154600,3097006450,5530,5530,5530,5530,0
20230814,154500,3097006450,5530,5530,5530,5530,0
20230814,154400,3097006450,5530,5530,5530,5530,0
20230814,154300,3097006450,5530,5530,5530,5530,0
20230814,154200,3097006450,5530,5530,5530,5530,4170
20230814,154100,3097006450,5530,5530,5530,5530,0
20230814,154000,3097006450,5530,5530,5530,5530,0
20230814,153900,3097006450,5530,5530,5530,5530,0
20230814,153800,3097006450,5530,5530,5530,5530,0
20230814,153700,3097006450,5530,5530,5530,5530,0
20230814,153600,3097006450,5530,5530,5530,5530,0
20230814,153500,3097006450,5530,5530,5530,5530,0
20230814,153400,3097006450,5530,5530,5530,5530,0
20230814,153300,3097006450,5530,5530,5530,5530,0
20230814,153200,3097006450,5530,5530,5530,5530,0
20230814,153100,3097006450,5530,5530,5530,5530,0
20230814,153000,3097006450,5530,5530,5530,5530,4170
20230814,152900,3073946350,5530,5530,5530,5530,0
20230814,152800,3073946350,5530,5530,5530,5530,0
20230814,152700,3073946350,5530,5530,5530,5530,0
20230814,152600,3073946350,5530,5530,5530,5530,0
20230814,152500,3073946350,5530,5530,5530,5530,0
20230814,152400,3073946350,5530,5530,5530,5530,0
20230814,152300,3073946350,5530,5530,5530,5530,0
20230814,152200,3073946350,5530,5530,5530,5530,0
20230814,152100,3073946350,5530,5530,5530,5530,0
20230814,152000,3073946350,5530,5530,5530,5530,0
20230814,151900,3073946350,5530,5520,5540,5510,786
20230814,151800,3069606740,5520,5530,5530,5520,831
20230814,151700,3065018730,5520,5520,5530,5500,15330
20230814,151600,2980633760,5540,5530,5540,5520,1931
20230814,151500,2969963250,5530,5540,5540,5520,3446
20230814,151400,2950924240,5530,5530,5530,5530,3
20230814,151300,2950907650,5530,5540,5550,5530,1489
20230814,151200,2942672150,5540,5540,5540,5540,288
20230814,151100,2941076630,5540,5540,5540,5540,426
20230814,151000,2938716590,5530,5540,5540,5530,231
20230814,150900,2937436980,5540,5540,5540,5540,105
20230814,150800,2936855280,5540,5540,5550,5530,1073
20230814,150700,2930910460,5530,5540,5540,5530,1276
20230814,150600,2923847110,5540,5540,5540,5540,20
20230814,150500,2923736310,5540,5550,5550,5540,13
20230814,150400,2923664200,5550,5550,5550,5550,11
20230814,150300,2923603150,5550,5540,5550,5540,253
20230814,150200,2922201520,5540,5540,5540,5530,132
20230814,150100,2921470740,5530,5530,5550,5530,157
20230814,150000,2920599610,5550,5540,5550,5540,178
20230814,145900,2919612120,5520,5540,5540,5520,1272
20230814,145800,2912589610,5550,5550,5550,5550,31
20230814,145700,2912417560,5520,5540,5550,5520,1091
20230814,145600,2906376890,5540,5540,5540,5520,222
20230814,145500,2905149530,5540,5530,5540,5530,7
20230814,145400,2905110770,5540,5540,5550,5540,526
20230814,145300,2902196720,5550,5530,5550,5530,2989
20230814,145200,2885636310,5520,5530,5550,5510,9302
20230814,145100,2834256450,5540,5540,5540,5540,534
20230814,145000,2831298090,5540,5540,5540,5540,34
20230814,144900,2831109730,5540,5550,5550,5540,607
20230814,144800,2827742660,5550,5550,5550,5540,502
20230814,144700,2824958340,5530,5540,5540,5530,1063
20230814,144600,2819075820,5540,5550,5550,5540,776
20230814,144500,2814772600,5550,5540,5550,5540,747
20230814,144400,2810628530,5550,5560,5560,5550,162
20230814,144300,2809729380,5550,5560,5560,5550,991
20230814,144200,2804229280,5560,5550,5570,5550,198
20230814,144100,2803130150,5550,5550,5560,5530,1068
20230814,144000,2797207610,5560,5550,5560,5550,244
20230814,143900,2795853300,5560,5560,5560,5560,0
20230814,143800,2795853300,5560,5570,5570,5550,361
20230814,143700,2793846130,5560,5570,5570,5550,588
20230814,143600,2790580770,5570,5550,5570,5550,2416
20230814,143500,2777168700,5550,5540,5550,5540,1792
20230814,143400,2767235520,5550,5550,5560,5550,1506
20230814,143300,2758876150,5540,5550,5550,5540,1516
20230814,143200,2750477310,5560,5550,5560,5540,784
20230814,143100,2746127670,5550,5550,5550,5550,43
20230814,143000,2745889020,5550,5540,5550,5540,751
20230814,142900,2741723750,5530,5540,5550,5530,2792
20230814,142800,2726263040,5540,5540,5560,5540,1179
20230814,142700,2719730680,5550,5560,5560,5550,519
20230814,142600,2716849110,5550,5550,5550,5550,121
20230814,142500,2716177560,5560,5560,5570,5560,45
20230814,142400,2715927260,5560,5550,5560,5550,458
20230814,142300,2713385340,5550,5550,5550,5550,0
20230814,142200,2713385340,5550,5560,5560,5550,1326
20230814,142100,2706023120,5570,5570,5580,5570,119
20230814,142000,2705359310,5550,5550,5550,5550,178
20230814,141900,2704371410,5550,5560,5560,5550,657
20230814,141800,2700720880,5560,5550,5560,5550,1039
20230814,141700,2694945050,5550,5550,5550,5550,199
20230814,141600,2693840600,5560,5560,5560,5550,1145
20230814,141500,2687484830,5570,5570,5570,5570,1
20230814,141400,2687479260,5560,5560,5560,5560,350
20230814,141300,2685533260,5560,5560,5570,5560,809
20230814,141200,2681035020,5570,5560,5570,5560,363
20230814,141100,2679016720,5570,5560,5580,5560,135
20230814,141000,2678264880,5580,5560,5580,5560,1463
20230814,140900,2670130140,5570,5570,5570,5570,30
20230814,140800,2669963040,5560,5560,5570,5560,356
20230814,140700,2667983610,5570,5570,5570,5570,43
20230814,140600,2667744100,5570,5560,5580,5560,614
20230814,140500,2664330080,5590,5550,5590,5550,1361
20230814,140400,2656774650,5550,5560,5570,5550,1546
20230814,140300,2648183450,5570,5580,5580,5570,345
20230814,140200,2646260090,5580,5580,5580,5560,1789
20230814,140100,2636302610,5590,5590,5590,5590,0
20230814,140000,2636302610,5590,5580,5600,5580,615
20230814,135900,2632865500,5590,5580,5590,5580,145
20230814,135800,2632055200,5580,5590,5590,5560,1462
20230814,135700,2623899350,5600,5580,5600,5580,209
20230814,135600,2622732820,5580,5590,5590,5580,267
20230814,135500,2621241490,5590,5600,5600,5590,7
20230814,135400,2621202310,5600,5590,5600,5570,294
20230814,135300,2619562640,5590,5580,5590,5570,663
20230814,135200,2615863190,5560,5570,5570,5560,700
20230814,135100,2611967100,5570,5580,5580,5570,1193
20230814,135000,2605320600,5580,5560,5580,5560,172
20230814,134900,2604363290,5570,5560,5570,5550,292
20230814,134800,2602740730,5570,5560,5570,5560,106
20230814,134700,2602151320,5570,5560,5570,5550,3701
20230814,134600,2581573060,5560,5580,5580,5560,8606
20230814,134500,2533695990,5580,5580,5580,5580,1439
20230814,134400,2525666370,5580,5600,5600,5580,212
20230814,134300,2524483170,5600,5600,5600,5600,59
20230814,134200,2524152770,5610,5590,5610,5580,160
20230814,134100,2523258770,5600,5590,5600,5590,211
20230814,134000,2522078950,5600,5590,5600,5580,375
20230814,133900,2519982700,5580,5590,5590,5570,1243
20230814,133800,2513057040,5580,5580,5580,5580,279
20230814,133700,2511500220,5580,5580,5580,5580,100
20230814,133600,2510942220,5570,5570,5580,5570,396
20230814,133500,2508735540,5580,5580,5580,5580,3
20230814,133400,2508718800,5580,5570,5590,5570,226
20230814,133300,2507458970,5570,5580,5580,5570,1242
20230814,133200,2500529180,5590,5580,5590,5580,108
20230814,133100,2499926470,5580,5590,5590,5580,423
20230814,133000,2497566120,5590,5610,5610,5590,690
20230814,132900,2493702190,5600,5600,5600,5600,160
20230814,132800,2492806190,5600,5600,5600,5590,546
20230814,132700,2489752040,5610,5600,5610,5570,1286
20230814,132600,2482575530,5590,5590,5590,5590,434
20230814,132500,2480149470,5600,5620,5620,5600,138
20230814,132400,2479376590,5610,5620,5620,5610,747
20230814,132300,2475185890,5620,5630,5630,5620,118
20230814,132200,2474522490,5630,5630,5630,5610,476
20230814,132100,2471848170,5630,5620,5630,5600,3325
20230814,132000,2453154630,5620,5630,5640,5620,2093
20230814,131900,2441380670,5630,5610,5630,5610,3624
20230814,131800,2421009580,5610,5620,5620,5600,321
20230814,131700,2419209970,5610,5610,5620,5600,460
20230814,131600,2416629400,5610,5600,5610,5590,1257
20230814,131500,2409582430,5590,5590,5600,5570,204
20230814,131400,2408442150,5570,5600,5600,5570,1519
20230814,131300,2399963070,5590,5600,5600,5590,28
20230814,131200,2399806540,5590,5600,5600,5580,333
20230814,131100,2397946840,5590,5600,5600,5590,338
20230814,131000,2396057410,5600,5590,5600,5580,1103
20230814,130900,2389900630,5610,5600,5610,5590,1443
20230814,130800,2381816360,5590,5590,5590,5590,1165
20230814,130700,2375304010,5590,5590,5590,5590,178
20230814,130600,2374308990,5600,5590,5600,5590,456
20230814,130500,2371759940,5590,5590,5590,5590,3
20230814,130400,2371743170,5600,5590,5600,5580,297
20230814,130300,2370085720,5590,5590,5600,5580,421
20230814,130200,2367734710,5580,5600,5600,5580,1747
20230814,130100,2357979060,5600,5590,5600,5590,1134
20230814,130000,2351639790,5580,5580,5590,5580,150
20230814,125900,2350802500,5580,5580,5580,5580,178
20230814,125800,2349809260,5580,5580,5590,5580,301
20230814,125700,2348129460,5580,5590,5590,5580,596
20230814,125600,2344802120,5590,5580,5590,5580,4488
20230814,125500,2319759060,5580,5580,5580,5580,55
20230814,125400,2319452160,5580,5570,5590,5570,4791
20230814,125300,2292677200,5580,5580,5580,5580,450
20230814,125200,2290166200,5570,5560,5570,5560,385
20230814,125100,2288022760,5560,5570,5570,5560,238
20230814,125000,2286698880,5550,5570,5580,5550,1255
20230814,124900,2279719070,5580,5580,5580,5580,179
20230814,124800,2278720250,5570,5580,5580,5570,329
20230814,124700,2276887420,5570,5570,5570,5570,51
20230814,124600,2276603350,5560,5570,5570,5560,423
20230814,124500,2274251370,5570,5560,5570,5560,202
20230814,124400,2273128230,5570,5560,5570,5560,1175
20230814,124300,2266594920,5570,5570,5570,5570,10
20230814,124200,2266539220,5570,5570,5570,5560,309
20230814,124100,2264819100,5580,5570,5580,5570,35
20230814,124000,2264624040,5570,5580,5580,5570,256
20230814,123900,2263198100,5570,5570,5580,5560,220
20230814,123800,2261972780,5580,5590,5590,5580,2
20230814,123700,2261961610,5590,5590,5590,5570,1828
20230814,123600,2251771770,5580,5590,5590,5580,251
20230814,123500,2250370890,5590,5600,5600,5590,357
20230814,123400,2248375240,5580,5590,5600,5580,450
20230814,123300,2245862430,5600,5590,5600,5580,3015
20230814,123200,2229032710,5600,5610,5620,5600,141
20230814,123100,2228242380,5590,5610,5610,5590,1236
20230814,123000,2221330600,5600,5610,5610,5600,102
20230814,122900,2220759390,5610,5590,5610,5590,255
20230814,122800,2219331390,5590,5590,5600,5590,122
20230814,122700,2218649400,5590,5600,5600,5590,2013
20230814,122600,2207378380,5600,5610,5610,5590,1342
20230814,122500,2199872250,5610,5610,5620,5600,2173
20230814,122400,2187696600,5610,5610,5610,5600,1038
20230814,122300,2181876200,5600,5600,5610,5600,785
20230814,122200,2177474150,5610,5610,5620,5600,782
20230814,122100,2173088130,5620,5610,5620,5610,1489
20230814,122000,2164734780,5600,5610,5610,5600,107
20230814,121900,2164135560,5600,5590,5600,5560,1513
20230814,121800,2155698270,5600,5610,5610,5600,6545
20230814,121700,2119046230,5610,5600,5610,5600,32
20230814,121600,2118867010,5600,5600,5610,5600,437
20230814,121500,2116419180,5600,5600,5610,5600,917
20230814,121400,2111276920,5600,5610,5610,5600,111
20230814,121300,2110655220,5610,5590,5610,5590,1248
20230814,121200,2103677010,5600,5590,5600,5590,2410
20230814,121100,2090182480,5590,5580,5590,5580,1020
20230814,121000,2084486680,5590,5570,5590,5570,5170
20230814,120900,2055591520,5570,5570,5580,5570,185
20230814,120800,2054560020,5560,5560,5560,5560,280
20230814,120700,2053003220,5560,5580,5580,5560,461
20230814,120600,2050438250,5560,5580,5580,5560,1195
20230814,120500,2043792010,5580,5580,5580,5570,359
20230814,120400,2041790570,5570,5570,5570,5560,246
20230814,120300,2040422610,5580,5580,5580,5570,275
20230814,120200,2038889890,5580,5570,5580,5570,586
20230814,120100,2035621030,5570,5550,5570,5550,167
20230814,120000,2034693800,5540,5570,5570,5540,1800
20230814,115900,2024693660,5570,5570,5570,5570,178
20230814,115800,2023702200,5570,5570,5570,5570,121
20230814,115700,2023028230,5580,5570,5580,5570,491
20230814,115600,2020293350,5570,5560,5570,5560,103
20230814,115500,2019720650,5570,5530,5580,5530,943
20230814,115400,2014469570,5530,5570,5570,5530,1218
20230814,115300,2007722490,5570,5580,5580,5570,22
20230814,115200,2007599940,5570,5590,5590,5560,344
20230814,115100,2005684840,5590,5550,5590,5550,2149
20230814,115000,1993720030,5560,5570,5570,5560,9
20230814,114900,1993669950,5570,5550,5570,5550,1230
20230814,114800,1986839470,5520,5540,5550,5510,1577
20230814,114700,1978126790,5540,5550,5550,5540,181
20230814,114600,1977124020,5540,5550,5550,5540,299
20230814,114500,1975465790,5560,5560,5560,5560,1
20230814,114400,1975460230,5560,5550,5560,5520,1368
20230814,114300,1967881000,5540,5520,5550,5520,386
20230814,114200,1965745900,5510,5550,5550,5510,32134
20230814,114100,1788439210,5550,5550,5550,5550,178
20230814,114000,1787451310,5560,5570,5570,5540,131
20230814,113900,1786724870,5570,5560,5570,5560,3
20230814,113800,1786708170,5540,5550,5550,5540,393
20230814,113700,1784528020,5560,5570,5570,5560,40
20230814,113600,1784305420,5560,5550,5560,5540,1321
20230814,113500,1776975690,5570,5570,5570,5570,43
20230814,113400,1776736180,5570,5550,5570,5550,122
20230814,113300,1776058640,5580,5550,5580,5550,557
20230814,113200,1772963290,5550,5570,5570,5550,174
20230814,113100,1771996130,5580,5580,5580,5550,4460
20230814,113000,1747178520,5580,5570,5580,5570,397
20230814,112900,1744966620,5570,5570,5580,5570,1753
20230814,112800,1735196700,5570,5570,5580,5570,672
20230814,112700,1731451930,5580,5570,5580,5570,299
20230814,112600,1729786290,5580,5570,5580,5570,229
20230814,112500,1728510660,5560,5550,5570,5550,1315
20230814,112400,1721201250,5550,5550,5550,5550,211
20230814,112300,1720030200,5550,5560,5560,5550,2613
20230814,112200,1705526130,5550,5560,5560,5550,465
20230814,112100,1702945120,5560,5550,5560,5550,258
20230814,112000,1701511240,5560,5570,5570,5560,296
20230814,111900,1699865300,5570,5560,5570,5560,214
20230814,111800,1698675260,5560,5570,5570,5560,377
20230814,111700,1696576370,5570,5570,5570,5560,1291
20230814,111600,1689395930,5560,5580,5580,5550,483
20230814,111500,1686709870,5570,5560,5570,5560,1546
20230814,111400,1678114100,5560,5570,5570,5560,436
20230814,111300,1675688460,5600,5580,5600,5580,10
20230814,111200,1675632540,5570,5570,5580,5570,1173
20230814,111100,1669098760,5550,5570,5570,5550,1221
20230814,111000,1662310940,5560,5560,5560,5560,100
20230814,110900,1661754940,5560,5600,5600,5560,201
20230814,110800,1660636420,5550,5580,5590,5550,5613
20230814,110700,1629387050,5590,5590,5610,5590,103
20230814,110600,1628811250,5590,5600,5620,5590,264
20230814,110500,1627335280,5590,5600,5600,5590,1067
20230814,110400,1621364980,5620,5630,5630,5600,933
20230814,110300,1616131360,5630,5640,5640,5620,1068
20230814,110200,1610122070,5630,5670,5670,5630,1399
20230814,110100,1602243500,5650,5620,5690,5620,7047
20230814,110000,1562357260,5620,5600,5620,5600,3376
20230814,105900,1543413480,5600,5560,5600,5550,4724
20230814,105800,1517040410,5590,5570,5590,5560,398
20230814,105700,1514824130,5580,5570,5580,5560,533
20230814,105600,1511855270,5560,5560,5560,5560,410
20230814,105500,1509575670,5560,5560,5560,5560,1217
20230814,105400,1502809150,5560,5560,5560,5560,408
20230814,105300,1500540670,5570,5570,5570,5570,105
20230814,105200,1499955820,5560,5570,5570,5560,1322
20230814,105100,1492596480,5560,5580,5580,5560,16
20230814,105000,1492507300,5570,5570,5570,5560,291
20230814,104900,1490887500,5560,5560,5580,5560,1627
20230814,104800,1481837390,5560,5560,5570,5560,2865
20230814,104700,1465905310,5560,5560,5560,5560,116
20230814,104600,1465260350,5560,5570,5580,5560,1496
20230814,104500,1456938610,5570,5570,5570,5570,178
20230814,104400,1455947150,5570,5570,5580,5560,742
20230814,104300,1451814490,5570,5560,5570,5560,178
20230814,104200,1450823250,5560,5570,5570,5560,391
20230814,104100,1448646380,5560,5550,5560,5550,150
20230814,104000,1447813340,5550,5570,5590,5550,6343
20230814,103900,1412532580,5560,5560,5570,5560,716
20230814,103800,1408551250,5570,5560,5570,5560,287
20230814,103700,1406953870,5560,5570,5580,5560,16
20230814,103600,1406864850,5560,5570,5570,5560,310
20230814,103500,1405139470,5570,5560,5570,5560,630
20230814,103400,1401634120,5560,5560,5560,5550,1148
20230814,103300,1395252740,5560,5580,5580,5550,11668
20230814,103200,1330357040,5590,5580,5590,5580,622
20230814,103100,1326884160,5580,5580,5590,5580,1340
20230814,103000,1319406940,5580,5580,5590,5580,513
20230814,102900,1316544390,5570,5580,5580,5570,123
20230814,102800,1315858100,5580,5580,5590,5570,1179
20230814,102700,1309280730,5590,5580,5590,5580,132
20230814,102600,1308542960,5580,5580,5590,5580,556
20230814,102500,1305438470,5580,5580,5580,5580,5
20230814,102400,1305410570,5580,5590,5600,5580,482
20230814,102300,1302713430,5590,5570,5590,5570,399
20230814,102200,1300486630,5570,5580,5580,5570,1167
20230814,102100,1293979230,5600,5590,5600,5580,277
20230814,102000,1292428290,5580,5580,5590,5580,880
20230814,101900,1287512760,5580,5560,5580,5560,362
20230814,101800,1285496350,5560,5550,5560,5550,910
20230814,101700,1280436800,5560,5570,5570,5550,571
20230814,101600,1277267660,5580,5540,5580,5530,119
20230814,101500,1276608670,5530,5550,5570,5530,1219
20230814,101400,1269858430,5560,5570,5570,5560,80
20230814,101300,1269413030,5570,5570,5570,5530,9329
20230814,101200,1217703410,5580,5570,5580,5570,7
20230814,101100,1217664400,5570,5560,5580,5560,139
20230814,101000,1216891220,5570,5560,5570,5560,372
20230814,100900,1214822790,5570,5560,5570,5550,1539
20230814,100800,1206273650,5560,5560,5570,5560,749
20230814,100700,1202102030,5560,5560,5560,5560,1161
20230814,100600,1195646870,5560,5570,5570,5560,1413
20230814,100500,1187776610,5580,5570,5580,5570,239
20230814,100400,1186444130,5570,5570,5580,5570,27
20230814,100300,1186293730,5570,5580,5580,5570,1050
20230814,100200,1180445210,5590,5600,5600,5590,91
20230814,100100,1179936510,5570,5560,5620,5560,660
20230814,100000,1176249070,5600,5580,5600,5560,10043
20230814,095900,1120066770,5590,5540,5590,5540,1636
20230814,095800,1110958960,5540,5530,5540,5530,21
20230814,095700,1110842680,5530,5570,5570,5520,8613
20230814,095600,1063115900,5570,5560,5600,5560,40
20230814,095500,1062893060,5560,5560,5560,5550,640
20230814,095400,1059336680,5570,5610,5610,5560,902
20230814,095300,1054311020,5610,5580,5610,5570,503
20230814,095200,1051500320,5590,5600,5610,5590,702
20230814,095100,1047569340,5600,5630,5630,5600,243
20230814,095000,1046205950,5620,5640,5640,5620,818
20230814,094900,1041608390,5650,5600,5650,5590,11194
20230814,094800,978450750,5630,5590,5630,5590,10150
20230814,094700,921465380,5590,5560,5590,5560,2685
20230814,094600,906485460,5560,5550,5560,5550,1324
20230814,094500,899136550,5540,5560,5560,5540,6050
20230814,094400,865575530,5560,5570,5570,5540,8657
20230814,094300,817521700,5550,5570,5580,5550,3229
20230814,094200,799557130,5570,5610,5610,5570,1530
20230814,094100,791030860,5610,5580,5610,5570,715
20230814,094000,787033800,5620,5580,5620,5580,492
20230814,093900,784273630,5580,5600,5600,5570,314
20230814,093800,782521690,5610,5610,5610,5570,206
20230814,093700,781367490,5610,5580,5610,5570,924
20230814,093600,776198930,5570,5570,5580,5550,2898
20230814,093500,760077150,5560,5570,5570,5560,1956
20230814,093400,749199460,5570,5560,5570,5560,608
20230814,093300,745813640,5560,5580,5580,5560,2556
20230814,093200,731589760,5580,5560,5590,5560,912
20230814,093100,726508440,5560,5550,5570,5550,1535
20230814,093000,717978770,5550,5570,5580,5550,5164
20230814,092900,689250510,5570,5570,5570,5570,2076
20230814,092800,677687190,5570,5570,5580,5570,893
20230814,092700,672709810,5580,5570,5580,5570,1874
20230814,092600,662271530,5580,5580,5590,5570,3763
20230814,092500,641277290,5580,5580,5590,5580,1255
20230814,092400,634270050,5590,5590,5590,5580,857
20230814,092300,629481140,5590,5580,5590,5580,1344
20230814,092200,621981400,5580,5570,5580,5570,1529
20230814,092100,613452600,5570,5580,5580,5570,929
20230814,092000,608277600,5570,5580,5580,5560,1480
20230814,091900,600038280,5570,5570,5580,5560,7850
20230814,091800,556363760,5570,5570,5580,5560,1688
20230814,091700,546967510,5570,5580,5580,5570,347
20230814,091600,545034280,5560,5590,5590,5560,2998
20230814,091500,528338360,5590,5590,5600,5590,269
20230814,091400,526834550,5570,5570,5570,5560,1602
20230814,091300,517920400,5570,5590,5600,5560,14939
20230814,091200,434722570,5590,5620,5620,5590,1929
20230814,091100,423939160,5580,5620,5620,5570,25317
20230814,091000,282862030,5620,5620,5620,5600,5341
20230814,090900,252935640,5620,5650,5650,5620,2764
20230814,090800,237370350,5650,5600,5650,5590,3867
20230814,090700,215652000,5600,5600,5600,5590,569
20230814,090600,212468290,5600,5630,5630,5580,925
20230814,090500,207276410,5630,5600,5630,5580,3299
20230814,090400,188810340,5600,5620,5620,5600,1197
20230814,090300,182100630,5630,5590,5630,5580,3030
20230814,090200,165148210,5580,5590,5590,5570,5265
20230814,090100,135732990,5590,5630,5630,5560,12778
20230814,090000,64195580,5630,5640,5640,5610,10471