KissMeData/037270/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,191000,2587304750,5620,5620,5620,5620,3204
20230809,190900,2587304750,5620,5620,5620,5620,0
20230809,190800,2587304750,5620,5620,5620,5620,0
20230809,190700,2587304750,5620,5620,5620,5620,0
20230809,190600,2587304750,5620,5620,5620,5620,0
20230809,190500,2587304750,5620,5620,5620,5620,0
20230809,190400,2587304750,5620,5620,5620,5620,0
20230809,190300,2587304750,5620,5620,5620,5620,0
20230809,190200,2587304750,5620,5620,5620,5620,0
20230809,190100,2587304750,5620,5620,5620,5620,0
20230809,190000,2587304750,5620,5620,5620,5620,0
20230809,185900,2587304750,5620,5620,5620,5620,0
20230809,185800,2587304750,5620,5620,5620,5620,0
20230809,185700,2587304750,5620,5620,5620,5620,0
20230809,185600,2587304750,5620,5620,5620,5620,0
20230809,185500,2587304750,5620,5620,5620,5620,0
20230809,185400,2587304750,5620,5620,5620,5620,0
20230809,185300,2587304750,5620,5620,5620,5620,0
20230809,185200,2587304750,5620,5620,5620,5620,0
20230809,185100,2587304750,5620,5620,5620,5620,0
20230809,185000,2587304750,5620,5620,5620,5620,0
20230809,184900,2587304750,5620,5620,5620,5620,0
20230809,184800,2587304750,5620,5620,5620,5620,0
20230809,184700,2587304750,5620,5620,5620,5620,0
20230809,184600,2587304750,5620,5620,5620,5620,0
20230809,184500,2587304750,5620,5620,5620,5620,0
20230809,184400,2587304750,5620,5620,5620,5620,0
20230809,184300,2587304750,5620,5620,5620,5620,0
20230809,184200,2587304750,5620,5620,5620,5620,0
20230809,184100,2587304750,5620,5620,5620,5620,0
20230809,184000,2587304750,5620,5620,5620,5620,3204
20230809,183900,2587304750,5620,5620,5620,5620,0
20230809,183800,2587304750,5620,5620,5620,5620,0
20230809,183700,2587304750,5620,5620,5620,5620,0
20230809,183600,2587304750,5620,5620,5620,5620,0
20230809,183500,2587304750,5620,5620,5620,5620,0
20230809,183400,2587304750,5620,5620,5620,5620,0
20230809,183300,2587304750,5620,5620,5620,5620,0
20230809,183200,2587304750,5620,5620,5620,5620,0
20230809,183100,2587304750,5620,5620,5620,5620,0
20230809,183000,2587304750,5620,5620,5620,5620,0
20230809,182900,2587304750,5620,5620,5620,5620,0
20230809,182800,2587304750,5620,5620,5620,5620,0
20230809,182700,2587304750,5620,5620,5620,5620,0
20230809,182600,2587304750,5620,5620,5620,5620,0
20230809,182500,2587304750,5620,5620,5620,5620,0
20230809,182400,2587304750,5620,5620,5620,5620,0
20230809,182300,2587304750,5620,5620,5620,5620,0
20230809,182200,2587304750,5620,5620,5620,5620,0
20230809,182100,2587304750,5620,5620,5620,5620,0
20230809,182000,2587304750,5620,5620,5620,5620,0
20230809,181900,2587304750,5620,5620,5620,5620,0
20230809,181800,2587304750,5620,5620,5620,5620,0
20230809,181700,2587304750,5620,5620,5620,5620,0
20230809,181600,2587304750,5620,5620,5620,5620,0
20230809,181500,2587304750,5620,5620,5620,5620,0
20230809,181400,2587304750,5620,5620,5620,5620,0
20230809,181300,2587304750,5620,5620,5620,5620,0
20230809,181200,2587304750,5620,5620,5620,5620,0
20230809,181100,2587304750,5620,5620,5620,5620,0
20230809,181000,2587304750,5620,5620,5620,5620,3204
20230809,180900,2587304750,5620,5620,5620,5620,0
20230809,180800,2587304750,5620,5620,5620,5620,0
20230809,180700,2587304750,5620,5620,5620,5620,0
20230809,180600,2587304750,5620,5620,5620,5620,0
20230809,180500,2587304750,5620,5620,5620,5620,0
20230809,180400,2587304750,5620,5620,5620,5620,0
20230809,180300,2587304750,5620,5620,5620,5620,0
20230809,180200,2587304750,5620,5620,5620,5620,0
20230809,180100,2587304750,5620,5620,5620,5620,0
20230809,180000,2587304750,5620,5620,5620,5620,0
20230809,175900,2587304750,5620,5620,5620,5620,0
20230809,175800,2587304750,5620,5620,5620,5620,0
20230809,175700,2587304750,5620,5620,5620,5620,0
20230809,175600,2587304750,5620,5620,5620,5620,0
20230809,175500,2587304750,5620,5620,5620,5620,0
20230809,175400,2587304750,5620,5620,5620,5620,0
20230809,175300,2587304750,5620,5620,5620,5620,0
20230809,175200,2587304750,5620,5620,5620,5620,0
20230809,175100,2587304750,5620,5620,5620,5620,0
20230809,175000,2587304750,5620,5620,5620,5620,0
20230809,174900,2587304750,5620,5620,5620,5620,0
20230809,174800,2587304750,5620,5620,5620,5620,0
20230809,174700,2587304750,5620,5620,5620,5620,0
20230809,174600,2587304750,5620,5620,5620,5620,0
20230809,174500,2587304750,5620,5620,5620,5620,0
20230809,174400,2587304750,5620,5620,5620,5620,0
20230809,174300,2587304750,5620,5620,5620,5620,0
20230809,174200,2587304750,5620,5620,5620,5620,0
20230809,174100,2587304750,5620,5620,5620,5620,0
20230809,174000,2587304750,5620,5620,5620,5620,3204
20230809,173900,2587304750,5620,5620,5620,5620,0
20230809,173800,2587304750,5620,5620,5620,5620,0
20230809,173700,2587304750,5620,5620,5620,5620,0
20230809,173600,2587304750,5620,5620,5620,5620,0
20230809,173500,2587304750,5620,5620,5620,5620,0
20230809,173400,2587304750,5620,5620,5620,5620,0
20230809,173300,2587304750,5620,5620,5620,5620,0
20230809,173200,2587304750,5620,5620,5620,5620,0
20230809,173100,2587304750,5620,5620,5620,5620,0
20230809,173000,2587304750,5620,5620,5620,5620,0
20230809,172900,2587304750,5620,5620,5620,5620,0
20230809,172800,2587304750,5620,5620,5620,5620,0
20230809,172700,2587304750,5620,5620,5620,5620,0
20230809,172600,2587304750,5620,5620,5620,5620,0
20230809,172500,2587304750,5620,5620,5620,5620,0
20230809,172400,2587304750,5620,5620,5620,5620,0
20230809,172300,2587304750,5620,5620,5620,5620,0
20230809,172200,2587304750,5620,5620,5620,5620,0
20230809,172100,2587304750,5620,5620,5620,5620,0
20230809,172000,2587304750,5620,5620,5620,5620,0
20230809,171900,2587304750,5620,5620,5620,5620,0
20230809,171800,2587304750,5620,5620,5620,5620,0
20230809,171700,2587304750,5620,5620,5620,5620,0
20230809,171600,2587304750,5620,5620,5620,5620,0
20230809,171500,2587304750,5620,5620,5620,5620,0
20230809,171400,2587304750,5620,5620,5620,5620,0
20230809,171300,2587304750,5620,5620,5620,5620,0
20230809,171200,2587304750,5620,5620,5620,5620,0
20230809,171100,2587304750,5620,5620,5620,5620,0
20230809,171000,2587304750,5620,5620,5620,5620,3204
20230809,170900,2587304750,5620,5620,5620,5620,0
20230809,170800,2587304750,5620,5620,5620,5620,0
20230809,170700,2587304750,5620,5620,5620,5620,0
20230809,170600,2587304750,5620,5620,5620,5620,0
20230809,170500,2587304750,5620,5620,5620,5620,0
20230809,170400,2587304750,5620,5620,5620,5620,0
20230809,170300,2587304750,5620,5620,5620,5620,0
20230809,170200,2587304750,5620,5620,5620,5620,0
20230809,170100,2587304750,5620,5620,5620,5620,0
20230809,170000,2587304750,5620,5620,5620,5620,0
20230809,165900,2587304750,5620,5620,5620,5620,0
20230809,165800,2587304750,5620,5620,5620,5620,0
20230809,165700,2587304750,5620,5620,5620,5620,0
20230809,165600,2587304750,5620,5620,5620,5620,0
20230809,165500,2587304750,5620,5620,5620,5620,0
20230809,165400,2587304750,5620,5620,5620,5620,0
20230809,165300,2587304750,5620,5620,5620,5620,0
20230809,165200,2587304750,5620,5620,5620,5620,0
20230809,165100,2587304750,5620,5620,5620,5620,0
20230809,165000,2587304750,5620,5620,5620,5620,0
20230809,164900,2587304750,5620,5620,5620,5620,0
20230809,164800,2587304750,5620,5620,5620,5620,0
20230809,164700,2587304750,5620,5620,5620,5620,0
20230809,164600,2587304750,5620,5620,5620,5620,0
20230809,164500,2587304750,5620,5620,5620,5620,0
20230809,164400,2587304750,5620,5620,5620,5620,0
20230809,164300,2587304750,5620,5620,5620,5620,0
20230809,164200,2587304750,5620,5620,5620,5620,0
20230809,164100,2587304750,5620,5620,5620,5620,0
20230809,164000,2587304750,5620,5620,5620,5620,3204
20230809,163900,2587304750,5620,5620,5620,5620,0
20230809,163800,2587304750,5620,5620,5620,5620,0
20230809,163700,2587304750,5620,5620,5620,5620,0
20230809,163600,2587304750,5620,5620,5620,5620,0
20230809,163500,2587304750,5620,5620,5620,5620,0
20230809,163400,2587304750,5620,5620,5620,5620,0
20230809,163300,2587304750,5620,5620,5620,5620,0
20230809,163200,2587304750,5620,5620,5620,5620,0
20230809,163100,2587304750,5620,5620,5620,5620,0
20230809,163000,2587304750,5620,5620,5620,5620,0
20230809,162900,2587304750,5620,5620,5620,5620,0
20230809,162800,2587304750,5620,5620,5620,5620,0
20230809,162700,2587304750,5620,5620,5620,5620,0
20230809,162600,2587304750,5620,5620,5620,5620,0
20230809,162500,2587304750,5620,5620,5620,5620,0
20230809,162400,2587304750,5620,5620,5620,5620,0
20230809,162300,2587304750,5620,5620,5620,5620,0
20230809,162200,2587304750,5620,5620,5620,5620,0
20230809,162100,2587304750,5620,5620,5620,5620,0
20230809,162000,2587304750,5620,5620,5620,5620,0
20230809,161900,2587304750,5620,5620,5620,5620,0
20230809,161800,2587304750,5620,5620,5620,5620,0
20230809,161700,2587304750,5620,5620,5620,5620,0
20230809,161600,2587304750,5620,5620,5620,5620,0
20230809,161500,2587304750,5620,5620,5620,5620,0
20230809,161400,2587304750,5620,5620,5620,5620,0
20230809,161300,2587304750,5620,5620,5620,5620,0
20230809,161200,2587304750,5620,5620,5620,5620,0
20230809,161100,2587304750,5620,5620,5620,5620,0
20230809,161000,2587304750,5620,5620,5620,5620,3204
20230809,160900,2587304750,5620,5620,5620,5620,0
20230809,160800,2587304750,5620,5620,5620,5620,0
20230809,160700,2587304750,5620,5620,5620,5620,0
20230809,160600,2587304750,5620,5620,5620,5620,0
20230809,160500,2587304750,5620,5620,5620,5620,0
20230809,160400,2587304750,5620,5620,5620,5620,0
20230809,160300,2587304750,5620,5620,5620,5620,0
20230809,160200,2587304750,5620,5620,5620,5620,0
20230809,160100,2587304750,5620,5620,5620,5620,0
20230809,160000,2587304750,5620,5620,5620,5620,0
20230809,155900,2587304750,5620,5620,5620,5620,0
20230809,155800,2587304750,5620,5620,5620,5620,0
20230809,155700,2587304750,5620,5620,5620,5620,0
20230809,155600,2587304750,5620,5620,5620,5620,0
20230809,155500,2587304750,5620,5620,5620,5620,0
20230809,155400,2587304750,5620,5620,5620,5620,0
20230809,155300,2587304750,5620,5620,5620,5620,0
20230809,155200,2587304750,5620,5620,5620,5620,0
20230809,155100,2587304750,5620,5620,5620,5620,0
20230809,155000,2587304750,5620,5620,5620,5620,0
20230809,154900,2587304750,5620,5620,5620,5620,0
20230809,154800,2587304750,5620,5620,5620,5620,0
20230809,154700,2587304750,5620,5620,5620,5620,0
20230809,154600,2587304750,5620,5620,5620,5620,0
20230809,154500,2587304750,5620,5620,5620,5620,0
20230809,154400,2587304750,5620,5620,5620,5620,0
20230809,154300,2587304750,5620,5620,5620,5620,0
20230809,154200,2587304750,5620,5620,5620,5620,0
20230809,154100,2587304750,5620,5620,5620,5620,0
20230809,154000,2587304750,5620,5620,5620,5620,3204
20230809,153900,2587304750,5620,5620,5620,5620,0
20230809,153800,2587304750,5620,5620,5620,5620,0
20230809,153700,2587304750,5620,5620,5620,5620,0
20230809,153600,2587304750,5620,5620,5620,5620,0
20230809,153500,2587304750,5620,5620,5620,5620,0
20230809,153400,2587304750,5620,5620,5620,5620,0
20230809,153300,2587304750,5620,5620,5620,5620,0
20230809,153200,2587304750,5620,5620,5620,5620,0
20230809,153100,2587304750,5620,5620,5620,5620,0
20230809,153000,2587304750,5620,5620,5620,5620,3204
20230809,152900,2569298270,5620,5620,5620,5620,0
20230809,152800,2569298270,5620,5620,5620,5620,0
20230809,152700,2569298270,5620,5620,5620,5620,0
20230809,152600,2569298270,5620,5620,5620,5620,0
20230809,152500,2569298270,5620,5620,5620,5620,0
20230809,152400,2569298270,5620,5620,5620,5620,0
20230809,152300,2569298270,5620,5620,5620,5620,0
20230809,152200,2569298270,5620,5620,5620,5620,0
20230809,152100,2569298270,5620,5620,5620,5620,0
20230809,152000,2569298270,5620,5620,5620,5620,0
20230809,151900,2569298270,5620,5640,5640,5620,798
20230809,151800,2564807340,5640,5640,5640,5640,1426
20230809,151700,2556764700,5630,5620,5630,5610,1147
20230809,151600,2550316060,5620,5620,5620,5610,6763
20230809,151500,2512348600,5620,5630,5630,5620,1158
20230809,151400,2505839100,5630,5620,5630,5620,989
20230809,151300,2500274340,5620,5610,5620,5610,2055
20230809,151200,2488726600,5620,5610,5620,5610,1431
20230809,151100,2480685970,5610,5600,5610,5600,3718
20230809,151000,2459828170,5600,5610,5610,5600,460
20230809,150900,2457247870,5600,5610,5610,5600,153
20230809,150800,2456389840,5610,5600,5610,5600,722
20230809,150700,2452340060,5600,5610,5610,5600,1473
20230809,150600,2444076540,5610,5610,5610,5600,760
20230809,150500,2439813940,5600,5600,5600,5600,100
20230809,150400,2439253940,5600,5600,5600,5600,510
20230809,150300,2436397940,5600,5610,5610,5600,393
20230809,150200,2434196140,5610,5610,5610,5610,752
20230809,150100,2429977420,5610,5610,5610,5600,1620
20230809,150000,2420890020,5610,5610,5620,5610,3809
20230809,145900,2399521520,5610,5610,5620,5610,4035
20230809,145800,2376885160,5610,5610,5610,5610,742
20230809,145700,2372722540,5610,5620,5620,5610,2029
20230809,145600,2361335820,5610,5620,5620,5610,3194
20230809,145500,2343398090,5620,5610,5620,5610,5876
20230809,145400,2310414970,5610,5630,5630,5610,2522
20230809,145300,2296239400,5630,5630,5630,5620,1024
20230809,145200,2290476270,5630,5620,5630,5620,373
20230809,145100,2288379820,5630,5620,5630,5620,11
20230809,145000,2288317990,5620,5630,5630,5620,679
20230809,144900,2284495360,5630,5630,5630,5630,677
20230809,144800,2280683850,5630,5630,5630,5620,2731
20230809,144700,2265329570,5640,5640,5640,5630,1214
20230809,144600,2258488150,5640,5630,5640,5630,1520
20230809,144500,2249930450,5640,5640,5640,5640,870
20230809,144400,2245023650,5640,5650,5650,5640,1342
20230809,144300,2237454730,5650,5650,5650,5650,670
20230809,144200,2233669230,5640,5640,5640,5640,520
20230809,144100,2230736430,5650,5650,5650,5640,712
20230809,144000,2226718790,5650,5640,5650,5640,986
20230809,143900,2221147910,5650,5650,5650,5640,1132
20230809,143800,2214761210,5650,5650,5650,5640,675
20230809,143700,2210947480,5650,5650,5650,5650,674
20230809,143600,2207139380,5650,5640,5650,5640,883
20230809,143500,2202150570,5650,5650,5650,5650,0
20230809,143400,2202150570,5650,5650,5650,5640,1133
20230809,143300,2195749330,5640,5630,5640,5630,756
20230809,143200,2191486440,5640,5640,5640,5640,1901
20230809,143100,2180764800,5640,5640,5640,5630,2145
20230809,143000,2168672430,5640,5640,5640,5630,556
20230809,142900,2165536960,5630,5630,5640,5630,236
20230809,142800,2164207270,5640,5640,5640,5630,968
20230809,142700,2158747850,5640,5630,5640,5630,614
20230809,142600,2155291010,5640,5640,5640,5640,905
20230809,142500,2150186810,5630,5630,5630,5630,3548
20230809,142400,2130211570,5630,5630,5630,5630,162
20230809,142300,2129299510,5630,5620,5630,5620,674
20230809,142200,2125505040,5630,5630,5630,5630,659
20230809,142100,2121794870,5630,5630,5630,5630,1317
20230809,142000,2114380160,5630,5610,5630,5610,709
20230809,141900,2110389490,5610,5610,5610,5610,100
20230809,141800,2109828490,5610,5610,5610,5610,9
20230809,141700,2109778000,5630,5620,5630,5620,988
20230809,141600,2104218620,5630,5630,5630,5630,659
20230809,141500,2100508450,5630,5630,5630,5630,952
20230809,141400,2095148690,5630,5630,5630,5630,1561
20230809,141300,2086360260,5630,5620,5630,5620,884
20230809,141200,2081392080,5620,5620,5630,5620,635
20230809,141100,2077823270,5610,5610,5610,5610,30
20230809,141000,2077654970,5610,5630,5630,5610,1581
20230809,140900,2068772380,5630,5610,5630,5610,1230
20230809,140800,2061854280,5620,5620,5620,5620,658
20230809,140700,2058156320,5620,5620,5620,5620,659
20230809,140600,2054452740,5620,5620,5620,5620,19
20230809,140500,2054345960,5620,5620,5620,5620,2239
20230809,140400,2041762780,5620,5620,5620,5620,4262
20230809,140300,2017810340,5620,5620,5620,5620,0
20230809,140200,2017810340,5620,5620,5620,5620,6
20230809,140100,2017776620,5620,5620,5620,5620,150
20230809,140000,2016933620,5610,5610,5610,5610,663
20230809,135900,2013214190,5620,5610,5620,5610,171
20230809,135800,2012254870,5610,5610,5610,5610,1
20230809,135700,2012249260,5610,5620,5620,5610,88
20230809,135600,2011755380,5620,5620,5620,5620,0
20230809,135500,2011755380,5620,5610,5620,5610,239
20230809,135400,2010413080,5610,5610,5610,5610,100
20230809,135300,2009852080,5610,5610,5610,5610,47
20230809,135200,2009588410,5610,5610,5610,5610,70
20230809,135100,2009195710,5610,5610,5610,5600,79
20230809,135000,2008753140,5620,5610,5620,5600,699
20230809,134900,2004834770,5600,5620,5620,5600,197
20230809,134800,2003727990,5600,5610,5610,5600,50
20230809,134700,2003447980,5610,5610,5610,5610,531
20230809,134600,2000469070,5620,5620,5620,5620,0
20230809,134500,2000469070,5620,5620,5620,5620,58
20230809,134400,2000143110,5620,5620,5620,5620,2
20230809,134300,2000131870,5610,5610,5610,5610,1239
20230809,134200,1993181080,5610,5610,5610,5610,5
20230809,134100,1993153030,5610,5610,5610,5610,187
20230809,134000,1992103960,5600,5610,5610,5600,183
20230809,133900,1991077420,5610,5610,5610,5610,10
20230809,133800,1991021320,5600,5610,5610,5600,3406
20230809,133700,1971947110,5600,5600,5600,5600,795
20230809,133600,1967495110,5610,5610,5610,5610,393
20230809,133500,1965290380,5600,5600,5600,5600,1414
20230809,133400,1957371980,5590,5590,5590,5590,0
20230809,133300,1957371980,5590,5590,5590,5590,92
20230809,133200,1956857700,5600,5600,5600,5600,53
20230809,133100,1956560900,5600,5600,5600,5600,65
20230809,133000,1956196900,5600,5600,5600,5590,69
20230809,132900,1955810680,5590,5590,5590,5590,604
20230809,132800,1952434320,5590,5590,5590,5590,680
20230809,132700,1948633120,5590,5580,5590,5580,165
20230809,132600,1947712410,5580,5600,5600,5580,4
20230809,132500,1947690050,5580,5580,5580,5580,83
20230809,132400,1947226910,5580,5590,5590,5580,3204
20230809,132300,1929345610,5590,5590,5590,5590,208
20230809,132200,1928182890,5590,5600,5600,5590,1280
20230809,132100,1921024920,5600,5590,5610,5590,1249
20230809,132000,1914032490,5590,5600,5600,5590,560
20230809,131900,1910901990,5590,5600,5600,5590,14566
20230809,131800,1829346930,5600,5620,5620,5600,199
20230809,131700,1828231800,5610,5620,5620,5610,5304
20230809,131600,1798475960,5620,5620,5620,5620,171
20230809,131500,1797514940,5610,5620,5620,5610,861
20230809,131400,1792676310,5620,5630,5630,5620,596
20230809,131300,1789326250,5630,5630,5630,5630,3
20230809,131200,1789309360,5630,5630,5630,5630,4
20230809,131100,1789286840,5630,5630,5630,5630,26
20230809,131000,1789140460,5630,5630,5630,5630,15
20230809,130900,1789056010,5630,5630,5630,5630,110
20230809,130800,1788436710,5630,5620,5630,5620,87
20230809,130700,1787947220,5620,5620,5620,5620,111
20230809,130600,1787323400,5620,5620,5620,5620,9
20230809,130500,1787272820,5630,5630,5630,5630,100
20230809,130400,1786709820,5620,5620,5620,5620,190
20230809,130300,1785642020,5620,5620,5620,5620,794
20230809,130200,1781179740,5620,5620,5620,5620,257
20230809,130100,1779735400,5620,5620,5620,5620,230
20230809,130000,1778442800,5620,5620,5620,5620,2
20230809,125900,1778431560,5630,5610,5630,5610,30
20230809,125800,1778263240,5620,5630,5630,5620,1430
20230809,125700,1770224420,5630,5630,5630,5630,200
20230809,125600,1769098420,5630,5620,5630,5620,407
20230809,125500,1766809080,5630,5630,5630,5630,5
20230809,125400,1766780930,5620,5630,5630,5620,11
20230809,125300,1766719040,5630,5630,5630,5630,77
20230809,125200,1766285530,5630,5630,5630,5630,1
20230809,125100,1766279900,5620,5630,5630,5620,3360
20230809,125000,1747396600,5630,5620,5630,5620,175
20230809,124900,1746412090,5620,5640,5640,5620,3127
20230809,124800,1728805830,5650,5640,5650,5640,38
20230809,124700,1728591500,5640,5640,5640,5640,1006
20230809,124600,1722917660,5640,5640,5640,5640,27
20230809,124500,1722765380,5650,5650,5660,5650,103
20230809,124400,1722183420,5650,5650,5670,5650,189
20230809,124300,1721114650,5660,5670,5670,5650,52
20230809,124200,1720820800,5670,5650,5670,5640,206
20230809,124100,1719655930,5650,5670,5670,5650,136
20230809,124000,1718887510,5670,5670,5670,5670,0
20230809,123900,1718887510,5670,5640,5670,5640,12045
20230809,123800,1650663550,5640,5630,5640,5630,265
20230809,123700,1649171060,5630,5640,5640,5630,425
20230809,123600,1646775660,5640,5640,5640,5640,584
20230809,123500,1643481900,5640,5650,5650,5640,36
20230809,123400,1643278550,5650,5640,5650,5640,3105
20230809,123300,1625736950,5640,5640,5640,5640,774
20230809,123200,1621371590,5640,5640,5640,5640,952
20230809,123100,1616002310,5650,5650,5650,5650,2
20230809,123000,1615991010,5650,5640,5650,5640,119
20230809,122900,1615319660,5650,5630,5650,5630,136
20230809,122800,1614553820,5640,5640,5650,5640,4578
20230809,122700,1588732900,5630,5630,5630,5630,0
20230809,122600,1588732900,5630,5630,5650,5630,146
20230809,122500,1587908900,5650,5650,5650,5630,13
20230809,122400,1587835480,5640,5640,5650,5640,220
20230809,122300,1586594670,5640,5640,5640,5640,401
20230809,122200,1584333030,5640,5640,5640,5640,114
20230809,122100,1583690070,5640,5640,5640,5640,854
20230809,122000,1578873510,5640,5640,5640,5640,502
20230809,121900,1576042230,5640,5640,5640,5630,534
20230809,121800,1573030690,5650,5640,5650,5640,81
20230809,121700,1572573350,5640,5630,5640,5630,593
20230809,121600,1569231220,5640,5640,5640,5640,370
20230809,121500,1567144420,5640,5640,5640,5640,5
20230809,121400,1567116220,5630,5630,5630,5630,3
20230809,121300,1567099330,5630,5630,5630,5630,0
20230809,121200,1567099330,5630,5640,5650,5630,750
20230809,121100,1562874270,5640,5640,5640,5640,46
20230809,121000,1562614830,5640,5640,5650,5640,1445
20230809,120900,1554460700,5640,5650,5650,5640,25
20230809,120800,1554319600,5640,5640,5650,5640,71
20230809,120700,1553919060,5640,5640,5650,5640,2127
20230809,120600,1541921650,5640,5650,5660,5640,1409
20230809,120500,1533964790,5660,5660,5660,5660,0
20230809,120400,1533964790,5660,5660,5660,5650,1281
20230809,120300,1526716080,5660,5660,5660,5650,323
20230809,120200,1524889760,5660,5660,5670,5660,780
20230809,120100,1520472830,5660,5660,5670,5660,404
20230809,120000,1518186180,5660,5660,5670,5660,58
20230809,115900,1517857400,5660,5670,5670,5660,686
20230809,115800,1513971230,5660,5660,5660,5660,1795
20230809,115700,1503811530,5660,5660,5660,5650,1109
20230809,115600,1497534640,5660,5660,5660,5660,2356
20230809,115500,1484199680,5660,5650,5660,5650,3534
20230809,115400,1464232550,5650,5650,5650,5640,1544
20230809,115300,1455515500,5650,5650,5650,5640,1836
20230809,115200,1445157860,5660,5660,5660,5660,1
20230809,115100,1445152200,5640,5660,5660,5640,705
20230809,115000,1441164950,5660,5650,5660,5650,1644
20230809,114900,1431871230,5650,5630,5660,5630,11760
20230809,114800,1365504180,5630,5610,5630,5610,12540
20230809,114700,1294991350,5610,5620,5620,5610,472
20230809,114600,1292338720,5610,5610,5610,5610,80
20230809,114500,1291889920,5620,5620,5620,5610,173
20230809,114400,1290919180,5620,5620,5620,5610,631
20230809,114300,1287373860,5610,5620,5620,5610,397
20230809,114200,1285142730,5610,5610,5610,5610,898
20230809,114100,1280104950,5610,5610,5610,5610,2074
20230809,114000,1268469810,5610,5620,5620,5610,409
20230809,113900,1266171300,5610,5610,5620,5610,2293
20230809,113800,1253307250,5620,5610,5620,5610,85
20230809,113700,1252830350,5610,5610,5610,5610,15
20230809,113600,1252746200,5610,5610,5610,5610,91
20230809,113500,1252235690,5620,5620,5620,5620,0
20230809,113400,1252235690,5620,5610,5620,5610,148
20230809,113300,1251403940,5620,5620,5620,5610,1825
20230809,113200,1241165130,5620,5620,5620,5610,715
20230809,113100,1237151830,5620,5610,5620,5600,3525
20230809,113000,1217399940,5620,5610,5620,5610,558
20230809,112900,1214268080,5600,5620,5620,5600,712
20230809,112800,1210271980,5620,5620,5620,5620,500
20230809,112700,1207461980,5610,5610,5610,5610,592
20230809,112600,1204140860,5610,5610,5620,5610,14
20230809,112500,1204062310,5620,5610,5620,5610,171
20230809,112400,1203101410,5620,5630,5630,5620,153
20230809,112300,1202241540,5620,5630,5630,5620,42
20230809,112200,1202005110,5630,5610,5630,5600,902
20230809,112100,1196947560,5610,5620,5630,5610,723
20230809,112000,1192879830,5620,5620,5620,5610,2536
20230809,111900,1178633880,5630,5630,5630,5630,148
20230809,111800,1177800640,5620,5620,5630,5620,83
20230809,111700,1177334080,5620,5620,5620,5620,31
20230809,111600,1177159860,5620,5630,5630,5620,47
20230809,111500,1176895550,5630,5630,5630,5630,145
20230809,111400,1176079200,5630,5620,5630,5620,942
20230809,111300,1170784880,5630,5630,5630,5630,499
20230809,111200,1167975510,5640,5630,5640,5630,4242
20230809,111100,1144091610,5630,5620,5630,5620,2900
20230809,111000,1127783420,5620,5610,5620,5610,1411
20230809,110900,1119856320,5620,5620,5620,5610,523
20230809,110800,1116919750,5620,5600,5620,5600,1988
20230809,110700,1105777070,5610,5590,5610,5590,5352
20230809,110600,1075801480,5580,5590,5590,5580,1744
20230809,110500,1066059020,5590,5590,5590,5580,524
20230809,110400,1063133180,5590,5580,5590,5580,288
20230809,110300,1061524670,5590,5580,5590,5580,266
20230809,110200,1060040320,5590,5580,5590,5580,608
20230809,110100,1056647670,5580,5570,5580,5570,1586
20230809,110000,1047801560,5570,5570,5580,5570,79
20230809,105900,1047360860,5580,5580,5580,5580,1
20230809,105800,1047355280,5570,5570,5570,5570,1
20230809,105700,1047349710,5570,5570,5570,5570,14
20230809,105600,1047271730,5580,5570,5580,5570,14
20230809,105500,1047193700,5570,5570,5580,5570,26
20230809,105400,1047048700,5580,5590,5590,5580,192
20230809,105300,1045977230,5590,5580,5590,5580,16
20230809,105200,1045887930,5580,5580,5590,5580,270
20230809,105100,1044381070,5590,5580,5590,5580,134
20230809,105000,1043632170,5570,5570,5570,5570,180
20230809,104900,1042629570,5570,5570,5570,5570,213
20230809,104800,1041443160,5570,5570,5570,5570,60
20230809,104700,1041108960,5590,5580,5590,5580,598
20230809,104600,1037769470,5580,5570,5580,5550,3595
20230809,104500,1017770870,5580,5580,5580,5580,180
20230809,104400,1016766470,5580,5580,5580,5580,110
20230809,104300,1016152670,5580,5570,5580,5570,167
20230809,104200,1015221000,5580,5580,5580,5580,0
20230809,104100,1015221000,5580,5560,5580,5560,529
20230809,104000,1012274440,5560,5560,5570,5560,85
20230809,103900,1011801730,5560,5570,5570,5560,774
20230809,103800,1007498120,5570,5570,5570,5560,1039
20230809,103700,1001712670,5580,5580,5580,5570,339
20230809,103600,999822010,5580,5570,5590,5570,20
20230809,103500,999710450,5570,5580,5580,5570,77
20230809,103400,999281360,5580,5590,5590,5580,205
20230809,103300,998137380,5580,5580,5580,5580,358
20230809,103200,996139740,5600,5600,5600,5590,544
20230809,103100,993098280,5590,5600,5600,5590,76
20230809,103000,992672730,5590,5600,5600,5590,74
20230809,102900,992258340,5600,5590,5600,5590,15
20230809,102800,992174370,5590,5580,5590,5580,748
20230809,102700,987993530,5580,5580,5580,5570,304
20230809,102600,986297230,5580,5580,5580,5580,0
20230809,102500,986297230,5580,5580,5580,5580,600
20230809,102400,982949230,5590,5590,5590,5590,55
20230809,102300,982641780,5590,5590,5590,5590,1710
20230809,102200,973082880,5590,5590,5590,5590,551
20230809,102100,970002790,5590,5580,5590,5580,868
20230809,102000,965155720,5550,5580,5580,5550,2079
20230809,101900,953594280,5580,5580,5590,5580,239
20230809,101800,952259190,5580,5580,5590,5580,321
20230809,101700,950465050,5580,5580,5580,5580,339
20230809,101600,948573430,5580,5580,5580,5580,52
20230809,101500,948283270,5590,5590,5590,5580,285
20230809,101400,946690620,5590,5590,5600,5580,613
20230809,101300,943263950,5590,5590,5600,5590,275
20230809,101200,941726640,5590,5590,5590,5590,304
20230809,101100,940027280,5590,5590,5590,5590,1759
20230809,101000,930194470,5590,5580,5590,5580,337
20230809,100900,928310990,5570,5590,5590,5570,17
20230809,100800,928216280,5570,5590,5590,5570,1321
20230809,100700,920849760,5590,5590,5590,5590,1108
20230809,100600,914656040,5580,5560,5580,5560,633
20230809,100500,911125900,5570,5560,5570,5560,168
20230809,100400,910191500,5570,5570,5570,5570,0
20230809,100300,910191500,5570,5580,5580,5570,158
20230809,100200,909311420,5550,5550,5570,5540,1718
20230809,100100,899784890,5550,5570,5570,5550,2556
20230809,100000,885583170,5570,5570,5580,5560,5818
20230809,095900,853176410,5580,5580,5580,5580,199
20230809,095800,852065990,5570,5580,5580,5570,1203
20230809,095700,845363280,5580,5570,5580,5570,104
20230809,095600,844783990,5570,5570,5570,5570,2707
20230809,095500,829706000,5570,5580,5580,5570,193
20230809,095400,828630960,5570,5580,5590,5570,1269
20230809,095300,821548190,5580,5570,5580,5570,127
20230809,095200,820840550,5570,5560,5570,5560,2210
20230809,095100,808544490,5570,5570,5570,5570,0
20230809,095000,808544490,5570,5570,5570,5570,2
20230809,094900,808533350,5570,5570,5580,5570,1371
20230809,094800,800895460,5570,5570,5580,5570,486
20230809,094700,798185980,5570,5550,5570,5550,2865
20230809,094600,782256310,5560,5540,5570,5540,1465
20230809,094500,774108520,5540,5510,5540,5510,858
20230809,094400,769373440,5510,5530,5530,5510,3002
20230809,094300,752805080,5530,5530,5530,5530,364
20230809,094200,750792160,5530,5520,5530,5520,140
20230809,094100,750017970,5510,5520,5520,5510,110
20230809,094000,749411300,5520,5520,5520,5510,1752
20230809,093900,739741270,5520,5540,5540,5520,791
20230809,093800,735371540,5540,5530,5550,5530,1115
20230809,093700,729194420,5530,5520,5540,5510,1177
20230809,093600,722698710,5540,5520,5540,5510,2325
20230809,093500,709863140,5520,5520,5530,5510,572
20230809,093400,706707690,5520,5530,5530,5520,3557
20230809,093300,687067370,5530,5550,5560,5530,1487
20230809,093200,678828470,5540,5540,5560,5520,4049
20230809,093100,656400560,5530,5520,5530,5500,6200
20230809,093000,622184970,5510,5510,5530,5500,9156
20230809,092900,571699260,5510,5520,5530,5500,16215
20230809,092800,482363720,5520,5530,5530,5520,2673
20230809,092700,467608510,5520,5550,5550,5520,7006
20230809,092600,428820190,5550,5550,5550,5540,3148
20230809,092500,411350930,5550,5570,5580,5550,751
20230809,092400,407162880,5560,5570,5570,5560,1712
20230809,092300,397637960,5570,5570,5580,5570,174
20230809,092200,396667770,5570,5560,5570,5550,1871
20230809,092100,386265190,5560,5560,5560,5560,401
20230809,092000,384035630,5560,5570,5570,5560,1548
20230809,091900,375414960,5580,5580,5590,5580,1383
20230809,091800,367696360,5590,5580,5590,5580,411
20230809,091700,365402860,5580,5580,5580,5580,375
20230809,091600,363310360,5590,5560,5590,5560,467
20230809,091500,360705400,5550,5560,5560,5550,1541
20230809,091400,352145880,5550,5560,5570,5550,5783
20230809,091300,320013040,5560,5580,5580,5560,368
20230809,091200,317961360,5580,5570,5590,5570,3116
20230809,091100,300591770,5570,5570,5590,5560,3067
20230809,091000,283524560,5570,5600,5600,5570,2572
20230809,090900,269196490,5570,5610,5610,5570,652
20230809,090800,265560700,5620,5570,5620,5560,1164
20230809,090700,259042200,5570,5590,5590,5560,3057
20230809,090600,242004330,5590,5610,5620,5590,12007
20230809,090500,174627210,5620,5580,5620,5580,2615
20230809,090400,159979960,5580,5570,5590,5570,2288
20230809,090300,147217340,5570,5560,5570,5560,468
20230809,090200,144611210,5530,5520,5550,5510,4159
20230809,090100,121634980,5520,5590,5590,5520,7818
20230809,090000,78315260,5580,5620,5630,5580,13488