KissMeData/037270/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,191100,2478137570,5040,5040,5040,5040,6442
20230818,191000,2478137570,5040,5040,5040,5040,0
20230818,190900,2478137570,5040,5040,5040,5040,0
20230818,190800,2478137570,5040,5040,5040,5040,0
20230818,190700,2478137570,5040,5040,5040,5040,0
20230818,190600,2478137570,5040,5040,5040,5040,0
20230818,190500,2478137570,5040,5040,5040,5040,0
20230818,190400,2478137570,5040,5040,5040,5040,0
20230818,190300,2478137570,5040,5040,5040,5040,0
20230818,190200,2478137570,5040,5040,5040,5040,0
20230818,190100,2478137570,5040,5040,5040,5040,0
20230818,190000,2478137570,5040,5040,5040,5040,0
20230818,185900,2478137570,5040,5040,5040,5040,0
20230818,185800,2478137570,5040,5040,5040,5040,0
20230818,185700,2478137570,5040,5040,5040,5040,0
20230818,185600,2478137570,5040,5040,5040,5040,0
20230818,185500,2478137570,5040,5040,5040,5040,0
20230818,185400,2478137570,5040,5040,5040,5040,0
20230818,185300,2478137570,5040,5040,5040,5040,0
20230818,185200,2478137570,5040,5040,5040,5040,0
20230818,185100,2478137570,5040,5040,5040,5040,0
20230818,185000,2478137570,5040,5040,5040,5040,0
20230818,184900,2478137570,5040,5040,5040,5040,0
20230818,184800,2478137570,5040,5040,5040,5040,0
20230818,184700,2478137570,5040,5040,5040,5040,0
20230818,184600,2478137570,5040,5040,5040,5040,0
20230818,184500,2478137570,5040,5040,5040,5040,0
20230818,184400,2478137570,5040,5040,5040,5040,0
20230818,184300,2478137570,5040,5040,5040,5040,0
20230818,184200,2478137570,5040,5040,5040,5040,0
20230818,184100,2478137570,5040,5040,5040,5040,6442
20230818,184000,2478137570,5040,5040,5040,5040,0
20230818,183900,2478137570,5040,5040,5040,5040,0
20230818,183800,2478137570,5040,5040,5040,5040,0
20230818,183700,2478137570,5040,5040,5040,5040,0
20230818,183600,2478137570,5040,5040,5040,5040,0
20230818,183500,2478137570,5040,5040,5040,5040,0
20230818,183400,2478137570,5040,5040,5040,5040,0
20230818,183300,2478137570,5040,5040,5040,5040,0
20230818,183200,2478137570,5040,5040,5040,5040,0
20230818,183100,2478137570,5040,5040,5040,5040,0
20230818,183000,2478137570,5040,5040,5040,5040,0
20230818,182900,2478137570,5040,5040,5040,5040,0
20230818,182800,2478137570,5040,5040,5040,5040,0
20230818,182700,2478137570,5040,5040,5040,5040,0
20230818,182600,2478137570,5040,5040,5040,5040,0
20230818,182500,2478137570,5040,5040,5040,5040,0
20230818,182400,2478137570,5040,5040,5040,5040,0
20230818,182300,2478137570,5040,5040,5040,5040,0
20230818,182200,2478137570,5040,5040,5040,5040,0
20230818,182100,2478137570,5040,5040,5040,5040,0
20230818,182000,2478137570,5040,5040,5040,5040,0
20230818,181900,2478137570,5040,5040,5040,5040,0
20230818,181800,2478137570,5040,5040,5040,5040,0
20230818,181700,2478137570,5040,5040,5040,5040,0
20230818,181600,2478137570,5040,5040,5040,5040,0
20230818,181500,2478137570,5040,5040,5040,5040,0
20230818,181400,2478137570,5040,5040,5040,5040,0
20230818,181300,2478137570,5040,5040,5040,5040,0
20230818,181200,2478137570,5040,5040,5040,5040,0
20230818,181100,2478137570,5040,5040,5040,5040,6442
20230818,181000,2478137570,5040,5040,5040,5040,0
20230818,180900,2478137570,5040,5040,5040,5040,0
20230818,180800,2478137570,5040,5040,5040,5040,0
20230818,180700,2478137570,5040,5040,5040,5040,0
20230818,180600,2478137570,5040,5040,5040,5040,0
20230818,180500,2478137570,5040,5040,5040,5040,0
20230818,180400,2478137570,5040,5040,5040,5040,0
20230818,180300,2478137570,5040,5040,5040,5040,0
20230818,180200,2478137570,5040,5040,5040,5040,0
20230818,180100,2478137570,5040,5040,5040,5040,0
20230818,180000,2478137570,5040,5040,5040,5040,0
20230818,175900,2478137570,5040,5040,5040,5040,0
20230818,175800,2478137570,5040,5040,5040,5040,0
20230818,175700,2478137570,5040,5040,5040,5040,0
20230818,175600,2478137570,5040,5040,5040,5040,0
20230818,175500,2478137570,5040,5040,5040,5040,0
20230818,175400,2478137570,5040,5040,5040,5040,0
20230818,175300,2478137570,5040,5040,5040,5040,0
20230818,175200,2478137570,5040,5040,5040,5040,0
20230818,175100,2478137570,5040,5040,5040,5040,0
20230818,175000,2478137570,5040,5040,5040,5040,0
20230818,174900,2478137570,5040,5040,5040,5040,0
20230818,174800,2478137570,5040,5040,5040,5040,0
20230818,174700,2478137570,5040,5040,5040,5040,0
20230818,174600,2478137570,5040,5040,5040,5040,0
20230818,174500,2478137570,5040,5040,5040,5040,0
20230818,174400,2478137570,5040,5040,5040,5040,0
20230818,174300,2478137570,5040,5040,5040,5040,0
20230818,174200,2478137570,5040,5040,5040,5040,0
20230818,174100,2478137570,5040,5040,5040,5040,6442
20230818,174000,2478137570,5040,5040,5040,5040,0
20230818,173900,2478137570,5040,5040,5040,5040,0
20230818,173800,2478137570,5040,5040,5040,5040,0
20230818,173700,2478137570,5040,5040,5040,5040,0
20230818,173600,2478137570,5040,5040,5040,5040,0
20230818,173500,2478137570,5040,5040,5040,5040,0
20230818,173400,2478137570,5040,5040,5040,5040,0
20230818,173300,2478137570,5040,5040,5040,5040,0
20230818,173200,2478137570,5040,5040,5040,5040,0
20230818,173100,2478137570,5040,5040,5040,5040,0
20230818,173000,2478137570,5040,5040,5040,5040,0
20230818,172900,2478137570,5040,5040,5040,5040,0
20230818,172800,2478137570,5040,5040,5040,5040,0
20230818,172700,2478137570,5040,5040,5040,5040,0
20230818,172600,2478137570,5040,5040,5040,5040,0
20230818,172500,2478137570,5040,5040,5040,5040,0
20230818,172400,2478137570,5040,5040,5040,5040,0
20230818,172300,2478137570,5040,5040,5040,5040,0
20230818,172200,2478137570,5040,5040,5040,5040,0
20230818,172100,2478137570,5040,5040,5040,5040,0
20230818,172000,2478137570,5040,5040,5040,5040,0
20230818,171900,2478137570,5040,5040,5040,5040,0
20230818,171800,2478137570,5040,5040,5040,5040,0
20230818,171700,2478137570,5040,5040,5040,5040,0
20230818,171600,2478137570,5040,5040,5040,5040,0
20230818,171500,2478137570,5040,5040,5040,5040,0
20230818,171400,2478137570,5040,5040,5040,5040,0
20230818,171300,2478137570,5040,5040,5040,5040,0
20230818,171200,2478137570,5040,5040,5040,5040,0
20230818,171100,2478137570,5040,5040,5040,5040,6442
20230818,171000,2478137570,5040,5040,5040,5040,0
20230818,170900,2478137570,5040,5040,5040,5040,0
20230818,170800,2478137570,5040,5040,5040,5040,0
20230818,170700,2478137570,5040,5040,5040,5040,0
20230818,170600,2478137570,5040,5040,5040,5040,0
20230818,170500,2478137570,5040,5040,5040,5040,0
20230818,170400,2478137570,5040,5040,5040,5040,0
20230818,170300,2478137570,5040,5040,5040,5040,0
20230818,170200,2478137570,5040,5040,5040,5040,0
20230818,170100,2478137570,5040,5040,5040,5040,0
20230818,170000,2478137570,5040,5040,5040,5040,0
20230818,165900,2478137570,5040,5040,5040,5040,0
20230818,165800,2478137570,5040,5040,5040,5040,0
20230818,165700,2478137570,5040,5040,5040,5040,0
20230818,165600,2478137570,5040,5040,5040,5040,0
20230818,165500,2478137570,5040,5040,5040,5040,0
20230818,165400,2478137570,5040,5040,5040,5040,0
20230818,165300,2478137570,5040,5040,5040,5040,0
20230818,165200,2478137570,5040,5040,5040,5040,0
20230818,165100,2478137570,5040,5040,5040,5040,0
20230818,165000,2478137570,5040,5040,5040,5040,0
20230818,164900,2478137570,5040,5040,5040,5040,0
20230818,164800,2478137570,5040,5040,5040,5040,0
20230818,164700,2478137570,5040,5040,5040,5040,0
20230818,164600,2478137570,5040,5040,5040,5040,0
20230818,164500,2478137570,5040,5040,5040,5040,0
20230818,164400,2478137570,5040,5040,5040,5040,0
20230818,164300,2478137570,5040,5040,5040,5040,0
20230818,164200,2478137570,5040,5040,5040,5040,0
20230818,164100,2478137570,5040,5040,5040,5040,6442
20230818,164000,2478137570,5040,5040,5040,5040,0
20230818,163900,2478137570,5040,5040,5040,5040,0
20230818,163800,2478137570,5040,5040,5040,5040,0
20230818,163700,2478137570,5040,5040,5040,5040,0
20230818,163600,2478137570,5040,5040,5040,5040,0
20230818,163500,2478137570,5040,5040,5040,5040,0
20230818,163400,2478137570,5040,5040,5040,5040,0
20230818,163300,2478137570,5040,5040,5040,5040,0
20230818,163200,2478137570,5040,5040,5040,5040,0
20230818,163100,2478137570,5040,5040,5040,5040,0
20230818,163000,2478137570,5040,5040,5040,5040,0
20230818,162900,2478137570,5040,5040,5040,5040,0
20230818,162800,2478137570,5040,5040,5040,5040,0
20230818,162700,2478137570,5040,5040,5040,5040,0
20230818,162600,2478137570,5040,5040,5040,5040,0
20230818,162500,2478137570,5040,5040,5040,5040,0
20230818,162400,2478137570,5040,5040,5040,5040,0
20230818,162300,2478137570,5040,5040,5040,5040,0
20230818,162200,2478137570,5040,5040,5040,5040,0
20230818,162100,2478137570,5040,5040,5040,5040,0
20230818,162000,2478137570,5040,5040,5040,5040,0
20230818,161900,2478137570,5040,5040,5040,5040,0
20230818,161800,2478137570,5040,5040,5040,5040,0
20230818,161700,2478137570,5040,5040,5040,5040,0
20230818,161600,2478137570,5040,5040,5040,5040,0
20230818,161500,2478137570,5040,5040,5040,5040,0
20230818,161400,2478137570,5040,5040,5040,5040,0
20230818,161300,2478137570,5040,5040,5040,5040,0
20230818,161200,2478137570,5040,5040,5040,5040,0
20230818,161100,2478137570,5040,5040,5040,5040,6442
20230818,161000,2478137570,5040,5040,5040,5040,0
20230818,160900,2478137570,5040,5040,5040,5040,0
20230818,160800,2478137570,5040,5040,5040,5040,0
20230818,160700,2478137570,5040,5040,5040,5040,0
20230818,160600,2478137570,5040,5040,5040,5040,0
20230818,160500,2478137570,5040,5040,5040,5040,0
20230818,160400,2478137570,5040,5040,5040,5040,0
20230818,160300,2478137570,5040,5040,5040,5040,0
20230818,160200,2478137570,5040,5040,5040,5040,0
20230818,160100,2478137570,5040,5040,5040,5040,0
20230818,160000,2478137570,5040,5040,5040,5040,0
20230818,155900,2478137570,5040,5040,5040,5040,0
20230818,155800,2478137570,5040,5040,5040,5040,0
20230818,155700,2478137570,5040,5040,5040,5040,0
20230818,155600,2478137570,5040,5040,5040,5040,0
20230818,155500,2478137570,5040,5040,5040,5040,0
20230818,155400,2478137570,5040,5040,5040,5040,0
20230818,155300,2478137570,5040,5040,5040,5040,0
20230818,155200,2478137570,5040,5040,5040,5040,0
20230818,155100,2478137570,5040,5040,5040,5040,0
20230818,155000,2478137570,5040,5040,5040,5040,0
20230818,154900,2478137570,5040,5040,5040,5040,0
20230818,154800,2478137570,5040,5040,5040,5040,0
20230818,154700,2478137570,5040,5040,5040,5040,0
20230818,154600,2478137570,5040,5040,5040,5040,0
20230818,154500,2478137570,5040,5040,5040,5040,0
20230818,154400,2478137570,5040,5040,5040,5040,0
20230818,154300,2478137570,5040,5040,5040,5040,0
20230818,154200,2478137570,5040,5040,5040,5040,0
20230818,154100,2478137570,5040,5040,5040,5040,6442
20230818,154000,2478137570,5040,5040,5040,5040,0
20230818,153900,2478137570,5040,5040,5040,5040,0
20230818,153800,2478137570,5040,5040,5040,5040,0
20230818,153700,2478137570,5040,5040,5040,5040,0
20230818,153600,2478137570,5040,5040,5040,5040,0
20230818,153500,2478137570,5040,5040,5040,5040,0
20230818,153400,2478137570,5040,5040,5040,5040,0
20230818,153300,2478137570,5040,5040,5040,5040,0
20230818,153200,2478137570,5040,5040,5040,5040,0
20230818,153100,2478137570,5040,5040,5040,5040,0
20230818,153000,2478137570,5040,5040,5040,5040,6442
20230818,152900,2445669890,5050,5050,5050,5050,0
20230818,152800,2445669890,5050,5050,5050,5050,0
20230818,152700,2445669890,5050,5050,5050,5050,0
20230818,152600,2445669890,5050,5050,5050,5050,0
20230818,152500,2445669890,5050,5050,5050,5050,0
20230818,152400,2445669890,5050,5050,5050,5050,0
20230818,152300,2445669890,5050,5050,5050,5050,0
20230818,152200,2445669890,5050,5050,5050,5050,0
20230818,152100,2445669890,5050,5050,5050,5050,0
20230818,152000,2445669890,5050,5050,5050,5050,0
20230818,151900,2445669890,5050,5050,5060,5030,3370
20230818,151800,2428688380,5060,5060,5060,5060,485
20230818,151700,2426234280,5050,5060,5060,5050,809
20230818,151600,2422140840,5040,5050,5050,5040,5526
20230818,151500,2394274600,5050,5070,5070,5050,1361
20230818,151400,2387379170,5060,5070,5070,5060,48
20230818,151300,2387135910,5070,5070,5070,5070,34
20230818,151200,2386963530,5060,5060,5070,5050,161
20230818,151100,2386149250,5050,5060,5070,5050,1152
20230818,151000,2380330000,5050,5070,5070,5050,2019
20230818,150900,2370124120,5070,5060,5070,5060,1038
20230818,150800,2364871460,5060,5070,5070,5060,214
20230818,150700,2363788480,5070,5070,5070,5070,897
20230818,150600,2359240690,5070,5070,5070,5070,146
20230818,150500,2358500470,5070,5070,5070,5070,46
20230818,150400,2358267250,5070,5070,5070,5070,19
20230818,150300,2358170920,5070,5080,5080,5070,584
20230818,150200,2355207730,5070,5070,5070,5070,879
20230818,150100,2350751200,5070,5060,5070,5060,170
20230818,150000,2349890290,5050,5050,5060,5050,110
20230818,145900,2349334300,5050,5060,5060,5050,1165
20230818,145800,2343451030,5050,5050,5050,5050,158
20230818,145700,2342653130,5050,5060,5060,5050,341
20230818,145600,2340930880,5060,5060,5060,5050,821
20230818,145500,2336777790,5060,5060,5060,5060,138
20230818,145400,2336079510,5060,5070,5070,5060,651
20230818,145300,2332782150,5070,5070,5080,5070,723
20230818,145200,2329116530,5080,5080,5080,5070,755
20230818,145100,2325285580,5080,5070,5080,5070,1335
20230818,145000,2318507060,5070,5050,5080,5050,1525
20230818,144900,2310783320,5050,5050,5050,5050,5
20230818,144800,2310758070,5040,5050,5050,5040,261
20230818,144700,2309442270,5040,5050,5050,5040,473
20230818,144600,2307057550,5050,5040,5050,5040,249
20230818,144500,2305801270,5050,5060,5060,5050,420
20230818,144400,2303680210,5070,5060,5070,5060,17
20230818,144300,2303594080,5050,5050,5050,5050,121
20230818,144200,2302983030,5060,5060,5060,5050,450
20230818,144100,2300709240,5060,5060,5060,5050,280
20230818,144000,2299293880,5050,5050,5050,5050,321
20230818,143900,2297672830,5050,5050,5060,5050,1646
20230818,143800,2289360520,5040,5040,5050,5040,447
20230818,143700,2287107630,5040,5040,5040,5030,133
20230818,143600,2286438600,5030,5040,5040,5030,292
20230818,143500,2284968540,5040,5040,5050,5030,2490
20230818,143400,2272421700,5050,5050,5050,5040,184
20230818,143300,2271493730,5040,5040,5040,5040,448
20230818,143200,2269235810,5040,5040,5040,5040,127
20230818,143100,2268595730,5050,5050,5050,5050,151
20230818,143000,2267833180,5040,5040,5050,5040,576
20230818,142900,2264929100,5040,5040,5040,5040,958
20230818,142800,2260100780,5040,5050,5050,5040,2972
20230818,142700,2245121840,5050,5050,5050,5050,24
20230818,142600,2245000640,5040,5050,5050,5040,448
20230818,142500,2242742660,5040,5050,5050,5040,130
20230818,142400,2242087430,5040,5050,5050,5040,133
20230818,142300,2241417100,5040,5050,5050,5030,1805
20230818,142200,2232327990,5050,5050,5050,5050,18
20230818,142100,2232237090,5050,5040,5060,5040,324
20230818,142000,2230604080,5040,5050,5050,5040,337
20230818,141900,2228904880,5050,5060,5060,5050,3
20230818,141800,2228889720,5030,5040,5050,5030,1910
20230818,141700,2219266520,5040,5050,5050,5040,233
20230818,141600,2218092190,5040,5040,5040,5030,845
20230818,141500,2213837530,5050,5040,5050,5030,393
20230818,141400,2211858230,5040,5030,5040,5030,1098
20230818,141300,2206332850,5030,5040,5050,5030,1618
20230818,141200,2198177230,5040,5040,5040,5040,128
20230818,141100,2197532110,5040,5050,5050,5040,653
20230818,141000,2194235930,5050,5050,5060,5050,490
20230818,140900,2191761180,5050,5060,5060,5050,421
20230818,140800,2189634130,5060,5050,5060,5050,181
20230818,140700,2188718770,5060,5050,5060,5050,2
20230818,140600,2188708660,5050,5060,5070,5050,834
20230818,140500,2184496800,5060,5050,5060,5050,132
20230818,140400,2183830080,5060,5060,5070,5060,327
20230818,140300,2182175450,5080,5070,5080,5050,298
20230818,140200,2180667900,5050,5080,5090,5050,3620
20230818,140100,2162325320,5090,5080,5090,5070,630
20230818,140000,2159119830,5090,5070,5090,5070,4094
20230818,135900,2138312220,5070,5070,5070,5060,5885
20230818,135800,2108478980,5070,5050,5080,5050,4290
20230818,135700,2086729660,5050,5040,5050,5040,573
20230818,135600,2083840520,5040,5070,5070,5040,6
20230818,135500,2083810240,5080,5020,5080,5020,3111
20230818,135400,2068073170,5040,5020,5040,5020,4840
20230818,135300,2043695770,5020,5010,5020,5010,331
20230818,135200,2042036150,5010,5030,5030,5010,444
20230818,135100,2039810470,5020,5020,5020,5020,31
20230818,135000,2039654850,5010,5020,5020,5010,450
20230818,134900,2037397140,5020,5030,5030,5020,142
20230818,134800,2036684290,5020,5020,5020,5020,126
20230818,134700,2036051770,5020,5020,5020,5020,321
20230818,134600,2034440350,5020,5020,5030,5010,1949
20230818,134500,2024663610,5020,5020,5020,5020,555
20230818,134400,2021877510,5020,5030,5030,5020,231
20230818,134300,2020717880,5020,5010,5030,5010,641
20230818,134200,2017503260,5010,5020,5020,5010,178
20230818,134100,2016609710,5020,5020,5030,5020,4635
20230818,134000,1993341950,5020,5030,5030,5020,535
20230818,133900,1990655330,5030,5020,5030,5020,157
20230818,133800,1989866900,5020,5030,5030,5020,631
20230818,133700,1986699220,5030,5030,5030,5020,1401
20230818,133600,1979663470,5020,5030,5030,5020,165
20230818,133500,1978834800,5020,5030,5030,5020,788
20230818,133400,1974878830,5030,5010,5030,5010,252
20230818,133300,1973615070,5010,5020,5020,5010,2222
20230818,133200,1962474710,5010,5030,5030,5010,10204
20230818,133100,1911249220,5030,5030,5040,5030,501
20230818,133000,1908728690,5030,5030,5030,5030,234
20230818,132900,1907551670,5030,5030,5030,5030,1017
20230818,132800,1902436160,5030,5040,5040,5030,2176
20230818,132700,1891470330,5040,5040,5040,5040,229
20230818,132600,1890316170,5040,5050,5050,5040,597
20230818,132500,1887307160,5050,5050,5050,5050,9
20230818,132400,1887261710,5040,5050,5050,5040,527
20230818,132300,1884603650,5040,5050,5050,5040,981
20230818,132200,1879658910,5040,5050,5050,5040,326
20230818,132100,1878013870,5050,5050,5050,5050,423
20230818,132000,1875877720,5050,5050,5050,5050,858
20230818,131900,1871544820,5050,5050,5050,5040,631
20230818,131800,1868359580,5050,5050,5050,5050,697
20230818,131700,1864839730,5050,5050,5050,5040,181
20230818,131600,1863926880,5040,5040,5050,5040,457
20230818,131500,1861622600,5040,5040,5040,5040,329
20230818,131400,1859964440,5040,5050,5050,5040,395
20230818,131300,1857970950,5050,5050,5050,5040,309
20230818,131200,1856411810,5050,5040,5050,5040,172
20230818,131100,1855544490,5040,5040,5050,5040,849
20230818,131000,1851260750,5040,5050,5050,5040,509
20230818,130900,1848694390,5050,5050,5050,5040,817
20230818,130800,1844571750,5050,5040,5050,5040,127
20230818,130700,1843931620,5050,5050,5050,5040,361
20230818,130600,1842111780,5050,5050,5050,5040,146
20230818,130500,1841375680,5050,5040,5050,5040,238
20230818,130400,1840175020,5050,5050,5050,5040,1160
20230818,130300,1834318210,5040,5050,5050,5040,331
20230818,130200,1832648680,5040,5050,5050,5040,322
20230818,130100,1831025790,5050,5050,5050,5050,123
20230818,130000,1830404640,5050,5030,5050,5030,928
20230818,125900,1825725170,5030,5030,5030,5030,229
20230818,125800,1824573300,5030,5030,5030,5030,0
20230818,125700,1824573300,5030,5030,5030,5030,452
20230818,125600,1822299740,5030,5040,5040,5030,1269
20230818,125500,1815912120,5020,5030,5030,5020,452
20230818,125400,1813641770,5030,5030,5030,5030,4
20230818,125300,1813621650,5030,5030,5030,5030,115
20230818,125200,1813043200,5030,5040,5040,5030,495
20230818,125100,1810552910,5030,5040,5040,5030,149
20230818,125000,1809803240,5030,5040,5040,5030,422
20230818,124900,1807679570,5030,5030,5030,5030,224
20230818,124800,1806552850,5030,5020,5030,5020,2666
20230818,124700,1793146080,5030,5030,5030,5030,923
20230818,124600,1788503390,5030,5050,5050,5030,2271
20230818,124500,1777069510,5050,5060,5060,5050,70
20230818,124400,1776715320,5050,5040,5080,5040,769
20230818,124300,1772836640,5050,5030,5100,5030,4413
20230818,124200,1750449170,5030,5040,5040,5030,434
20230818,124100,1748264840,5030,5040,5040,5030,120
20230818,124000,1747661230,5040,5040,5040,5040,688
20230818,123900,1744193710,5030,5040,5040,5030,387
20230818,123800,1742247000,5030,5030,5040,5030,1057
20230818,123700,1736930240,5030,5030,5030,5030,4150
20230818,123600,1716055740,5030,5040,5040,5030,352
20230818,123500,1714285080,5030,5030,5030,5030,1384
20230818,123400,1707323560,5040,5050,5050,5040,159
20230818,123300,1706522090,5040,5050,5050,5040,466
20230818,123200,1704173300,5040,5040,5040,5040,308
20230818,123100,1702620980,5040,5040,5040,5040,402
20230818,123000,1700594900,5040,5040,5040,5040,228
20230818,122900,1699445780,5050,5050,5050,5050,182
20230818,122800,1698526680,5050,5050,5060,5050,1052
20230818,122700,1693214070,5050,5050,5050,5050,184
20230818,122600,1692284870,5050,5060,5060,5040,369
20230818,122500,1690421580,5060,5050,5060,5050,3441
20230818,122400,1673044440,5050,5050,5050,5040,580
20230818,122300,1670119870,5050,5050,5050,5050,183
20230818,122200,1669195720,5050,5050,5050,5050,267
20230818,122100,1667847370,5050,5050,5050,5050,644
20230818,122000,1664595170,5050,5050,5050,5050,131
20230818,121900,1663933620,5060,5060,5060,5050,535
20230818,121800,1661230940,5060,5050,5060,5050,9
20230818,121700,1661185420,5050,5060,5060,5050,198
20230818,121600,1660184780,5070,5060,5070,5050,253
20230818,121500,1658905760,5060,5050,5060,5050,331
20230818,121400,1657232100,5060,5060,5060,5060,207
20230818,121300,1656184680,5060,5070,5070,5060,195
20230818,121200,1655197750,5070,5070,5070,5060,332
20230818,121100,1653517720,5070,5070,5070,5070,223
20230818,121000,1652387110,5070,5060,5070,5060,1014
20230818,120900,1647256260,5070,5060,5070,5060,322
20230818,120800,1645626930,5060,5060,5060,5060,101
20230818,120700,1645115870,5050,5050,5050,5050,445
20230818,120600,1642868620,5060,5060,5060,5050,200
20230818,120500,1641857420,5080,5050,5080,5050,437
20230818,120400,1639648110,5060,5060,5060,5060,123
20230818,120300,1639025730,5060,5060,5060,5050,411
20230818,120200,1636946820,5060,5060,5060,5060,462
20230818,120100,1634609100,5060,5060,5060,5060,163
20230818,120000,1633784320,5060,5050,5060,5050,340
20230818,115900,1632067130,5060,5060,5060,5060,249
20230818,115800,1630807190,5070,5060,5070,5060,12
20230818,115700,1630746360,5060,5070,5070,5060,459
20230818,115600,1628422430,5070,5050,5070,5050,210
20230818,115500,1627359830,5050,5040,5060,5040,466
20230818,115400,1625006340,5060,5050,5060,5040,366
20230818,115300,1623159120,5040,5050,5050,5040,770
20230818,115200,1619275400,5040,5040,5040,5040,243
20230818,115100,1618050680,5040,5040,5050,5010,40292
20230818,115000,1415576510,5040,5050,5050,5040,2397
20230818,114900,1403495170,5050,5040,5050,5040,276
20230818,114800,1402102670,5040,5040,5050,5040,456
20230818,114700,1399804380,5050,5050,5050,5050,10
20230818,114600,1399753880,5040,5050,5050,5040,311
20230818,114500,1398184550,5050,5060,5060,5050,418
20230818,114400,1396073140,5060,5050,5060,5050,258
20230818,114300,1394769240,5060,5050,5060,5050,451
20230818,114200,1392491000,5050,5050,5050,5050,189
20230818,114100,1391536550,5040,5050,5050,5040,1477
20230818,114000,1384082470,5050,5050,5060,5050,187
20230818,113900,1383138010,5060,5050,5060,5050,172
20230818,113800,1382269390,5050,5050,5050,5050,1191
20230818,113700,1376254840,5050,5050,5060,5050,170
20230818,113600,1375396240,5050,5050,5060,5040,615
20230818,113500,1372292690,5060,5050,5060,5050,378
20230818,113400,1370383780,5080,5050,5080,5050,1063
20230818,113300,1365015590,5050,5060,5060,5050,696
20230818,113200,1361495040,5050,5060,5060,5050,140
20230818,113100,1360787930,5060,5070,5070,5060,984
20230818,113000,1355808640,5060,5060,5060,5060,1174
20230818,112900,1349868200,5060,5080,5080,5060,123
20230818,112800,1349245760,5070,5070,5070,5060,193
20230818,112700,1348268960,5070,5070,5080,5070,73
20230818,112600,1347898840,5070,5070,5080,5070,618
20230818,112500,1344763700,5080,5060,5080,5060,233
20230818,112400,1343582550,5070,5080,5090,5070,984
20230818,112300,1338589950,5090,5090,5090,5080,170
20230818,112200,1337726230,5090,5070,5090,5070,480
20230818,112100,1335292200,5090,5080,5090,5070,161
20230818,112000,1334474340,5080,5080,5090,5080,801
20230818,111900,1330405250,5090,5080,5090,5070,892
20230818,111800,1325877080,5080,5080,5080,5080,152
20230818,111700,1325104920,5080,5090,5090,5080,497
20230818,111600,1322580100,5080,5080,5080,5080,259
20230818,111500,1321264380,5070,5070,5080,5070,342
20230818,111400,1319529430,5070,5080,5080,5070,508
20230818,111300,1316952190,5090,5070,5100,5070,2698
20230818,111200,1303215500,5070,5080,5080,5070,407
20230818,111100,1301151550,5070,5070,5080,5070,267
20230818,111000,1299797830,5070,5060,5070,5060,451
20230818,110900,1297515760,5070,5060,5070,5060,206
20230818,110800,1296472540,5060,5060,5060,5060,229
20230818,110700,1295313800,5060,5060,5070,5060,1153
20230818,110600,1289472320,5060,5060,5060,5060,53
20230818,110500,1289204140,5060,5050,5070,5050,524
20230818,110400,1286557160,5060,5050,5070,5040,260
20230818,110300,1285241990,5070,5040,5070,5030,1206
20230818,110200,1279159700,5030,5040,5040,5030,849
20230818,110100,1274885220,5040,5040,5040,5030,272
20230818,110000,1273515630,5040,5030,5040,5030,494
20230818,105900,1271030700,5030,5040,5040,5030,52
20230818,105800,1270769120,5030,5040,5040,5030,913
20230818,105700,1266168900,5040,5040,5040,5030,248
20230818,105600,1264920190,5030,5030,5030,5030,8
20230818,105500,1264879950,5030,5040,5040,5030,588
20230818,105400,1261919650,5030,5040,5050,5030,309
20230818,105300,1260362320,5050,5040,5050,5040,563
20230818,105200,1257524290,5040,5050,5050,5040,187
20230818,105100,1256581760,5040,5040,5040,5040,666
20230818,105000,1253225120,5040,5040,5040,5040,668
20230818,104900,1249858400,5040,5030,5040,5030,634
20230818,104800,1246663070,5040,5030,5040,5030,473
20230818,104700,1244283730,5030,5030,5040,5030,213
20230818,104600,1243212330,5030,5030,5040,5030,1007
20230818,104500,1238141570,5040,5030,5040,5030,554
20230818,104400,1235354440,5030,5040,5040,5030,896
20230818,104300,1230844860,5030,5030,5040,5030,1102
20230818,104200,1225301080,5030,5040,5040,5030,1290
20230818,104100,1218812300,5040,5040,5040,5030,536
20230818,104000,1216116140,5040,5040,5050,5040,105
20230818,103900,1215586230,5030,5030,5040,5030,523
20230818,103800,1212954980,5030,5040,5040,5030,1061
20230818,103700,1207617480,5040,5040,5040,5040,150
20230818,103600,1206861480,5040,5040,5040,5030,524
20230818,103500,1204223730,5040,5040,5050,5030,971
20230818,103400,1199327080,5040,5040,5040,5030,398
20230818,103300,1197324390,5050,5030,5050,5030,1097
20230818,103200,1191794850,5030,5040,5050,5030,164
20230818,103100,1190966870,5040,5050,5050,5030,5059
20230818,103000,1165461370,5050,5040,5050,5040,330
20230818,102900,1163797210,5050,5040,5050,5040,1129
20230818,102800,1158104150,5050,5040,5050,5040,20
20230818,102700,1158003240,5050,5070,5070,5050,2726
20230818,102600,1144231820,5060,5070,5070,5060,136
20230818,102500,1143543650,5060,5060,5070,5060,257
20230818,102400,1142243150,5060,5060,5060,5050,1437
20230818,102300,1134976180,5070,5070,5070,5070,807
20230818,102200,1130884690,5070,5060,5070,5060,347
20230818,102100,1129128850,5080,5040,5080,5030,918
20230818,102000,1124496550,5040,5030,5040,5030,1584
20230818,101900,1116524720,5030,5030,5040,5030,427
20230818,101800,1114376300,5030,5030,5040,5030,619
20230818,101700,1111258800,5030,5040,5040,5030,479
20230818,101600,1108849250,5040,5040,5050,5030,1684
20230818,101500,1100358830,5030,5040,5050,5030,1393
20230818,101400,1093342720,5040,5030,5040,5030,1223
20230818,101300,1087181010,5030,5040,5050,5030,3187
20230818,101200,1071119850,5040,5050,5050,5040,307
20230818,101100,1069572050,5040,5040,5050,5030,792
20230818,101000,1065579600,5040,5050,5050,5030,2539
20230818,100900,1052783060,5040,5040,5050,5040,1152
20230818,100800,1046976940,5040,5060,5060,5040,10960
20230818,100700,991681650,5060,5060,5060,5050,6162
20230818,100600,960503250,5060,5070,5070,5060,672
20230818,100500,957098220,5070,5070,5080,5070,53
20230818,100400,956829490,5070,5060,5070,5060,3685
20230818,100300,938146570,5060,5090,5090,5060,1210
20230818,100200,932010650,5090,5070,5090,5070,1580
20230818,100100,923985240,5060,5060,5070,5060,558
20230818,100000,921161590,5070,5060,5070,5060,399
20230818,095900,919141800,5060,5060,5070,5050,276
20230818,095800,917746930,5060,5070,5070,5060,4959
20230818,095700,892634230,5080,5080,5080,5070,121
20230818,095600,892020060,5070,5070,5080,5070,479
20230818,095500,889591490,5070,5070,5070,5070,627
20230818,095400,886412600,5070,5070,5080,5070,1149
20230818,095300,880587070,5070,5080,5080,5070,1173
20230818,095200,874638230,5080,5080,5080,5080,44
20230818,095100,874414710,5080,5090,5090,5070,1235
20230818,095000,868150890,5060,5060,5060,5060,30
20230818,094900,867999090,5060,5090,5090,5060,11688
20230818,094800,808773290,5080,5080,5080,5080,417
20230818,094700,806654930,5080,5080,5090,5070,698
20230818,094600,803113130,5070,5080,5080,5070,635
20230818,094500,799887520,5080,5070,5080,5060,8700
20230818,094400,755780280,5070,5070,5070,5050,20589
20230818,094300,651803190,5070,5070,5080,5050,29614
20230818,094200,502090930,5070,5080,5080,5070,2354
20230818,094100,490154580,5080,5090,5090,5070,5467
20230818,094000,462388670,5090,5100,5100,5090,1127
20230818,093900,456641540,5100,5090,5100,5080,1102
20230818,093800,451039490,5090,5110,5110,5080,6252
20230818,093700,419265030,5110,5090,5110,5090,2029
20230818,093600,408935560,5100,5110,5110,5100,244
20230818,093500,407689140,5090,5100,5110,5090,1634
20230818,093400,399365830,5110,5120,5120,5110,103
20230818,093300,398839480,5100,5110,5110,5100,667
20230818,093200,395437240,5110,5120,5120,5110,413
20230818,093100,393326710,5130,5130,5130,5120,212
20230818,093000,392239260,5100,5110,5110,5100,576
20230818,092900,389300700,5130,5120,5130,5110,510
20230818,092800,386691190,5130,5130,5130,5130,17
20230818,092700,386603980,5130,5130,5130,5130,306
20230818,092600,385034200,5130,5130,5130,5100,1041
20230818,092500,379724450,5130,5110,5130,5110,1100
20230818,092400,374094670,5110,5100,5110,5090,1341
20230818,092300,367249830,5100,5090,5100,5090,1004
20230818,092200,362139150,5090,5090,5100,5090,3705
20230818,092100,343267880,5100,5120,5120,5100,4045
20230818,092000,322606590,5120,5100,5120,5100,2019
20230818,091900,312276020,5090,5100,5100,5090,607
20230818,091800,309185770,5110,5100,5110,5060,10586
20230818,091700,255471120,5110,5110,5110,5110,2122
20230818,091600,244627700,5100,5110,5110,5100,944
20230818,091500,239811740,5110,5100,5110,5100,387
20230818,091400,237835860,5100,5100,5100,5100,192
20230818,091300,236856660,5090,5090,5100,5080,973
20230818,091200,231903960,5090,5090,5090,5070,701
20230818,091100,228344550,5070,5060,5070,5060,4865
20230818,091000,203691200,5070,5080,5090,5070,5337
20230818,090900,176611150,5100,5090,5100,5070,506
20230818,090800,174042700,5120,5110,5120,5030,16495
20230818,090700,90127700,5110,5110,5120,5100,1140
20230818,090600,84313520,5110,5130,5130,5110,856
20230818,090500,79936270,5130,5120,5130,5110,459
20230818,090400,77586550,5120,5120,5120,5110,364
20230818,090300,75725210,5110,5110,5110,5110,466
20230818,090200,73343950,5110,5100,5110,5090,372
20230818,090100,71446680,5100,5150,5150,5100,9435
20230818,090000,23254040,5120,5140,5150,5120,4531