KissMeData/005180/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,184200,15259509700,55400,55400,55400,55400,8225
20230817,184100,15259509700,55400,55400,55400,55400,0
20230817,184000,15259509700,55400,55400,55400,55400,0
20230817,183900,15259509700,55400,55400,55400,55400,0
20230817,183800,15259509700,55400,55400,55400,55400,0
20230817,183700,15259509700,55400,55400,55400,55400,0
20230817,183600,15259509700,55400,55400,55400,55400,0
20230817,183500,15259509700,55400,55400,55400,55400,0
20230817,183400,15259509700,55400,55400,55400,55400,0
20230817,183300,15259509700,55400,55400,55400,55400,0
20230817,183200,15259509700,55400,55400,55400,55400,0
20230817,183100,15259509700,55400,55400,55400,55400,0
20230817,183000,15259509700,55400,55400,55400,55400,0
20230817,182900,15259509700,55400,55400,55400,55400,0
20230817,182800,15259509700,55400,55400,55400,55400,0
20230817,182700,15259509700,55400,55400,55400,55400,0
20230817,182600,15259509700,55400,55400,55400,55400,0
20230817,182500,15259509700,55400,55400,55400,55400,0
20230817,182400,15259509700,55400,55400,55400,55400,0
20230817,182300,15259509700,55400,55400,55400,55400,0
20230817,182200,15259509700,55400,55400,55400,55400,0
20230817,182100,15259509700,55400,55400,55400,55400,0
20230817,182000,15259509700,55400,55400,55400,55400,0
20230817,181900,15259509700,55400,55400,55400,55400,0
20230817,181800,15259509700,55400,55400,55400,55400,0
20230817,181700,15259509700,55400,55400,55400,55400,0
20230817,181600,15259509700,55400,55400,55400,55400,0
20230817,181500,15259509700,55400,55400,55400,55400,0
20230817,181400,15259509700,55400,55400,55400,55400,0
20230817,181300,15259509700,55400,55400,55400,55400,0
20230817,181200,15259509700,55400,55400,55400,55400,8225
20230817,181100,15259509700,55400,55400,55400,55400,0
20230817,181000,15259509700,55400,55400,55400,55400,0
20230817,180900,15259509700,55400,55400,55400,55400,0
20230817,180800,15259509700,55400,55400,55400,55400,0
20230817,180700,15259509700,55400,55400,55400,55400,0
20230817,180600,15259509700,55400,55400,55400,55400,0
20230817,180500,15259509700,55400,55400,55400,55400,0
20230817,180400,15259509700,55400,55400,55400,55400,0
20230817,180300,15259509700,55400,55400,55400,55400,0
20230817,180200,15259509700,55400,55400,55400,55400,0
20230817,180100,15259509700,55400,55400,55400,55400,0
20230817,180000,15259509700,55400,55400,55400,55400,0
20230817,175900,15259509700,55400,55400,55400,55400,0
20230817,175800,15259509700,55400,55400,55400,55400,0
20230817,175700,15259509700,55400,55400,55400,55400,0
20230817,175600,15259509700,55400,55400,55400,55400,0
20230817,175500,15259509700,55400,55400,55400,55400,0
20230817,175400,15259509700,55400,55400,55400,55400,0
20230817,175300,15259509700,55400,55400,55400,55400,0
20230817,175200,15259509700,55400,55400,55400,55400,0
20230817,175100,15259509700,55400,55400,55400,55400,0
20230817,175000,15259509700,55400,55400,55400,55400,0
20230817,174900,15259509700,55400,55400,55400,55400,0
20230817,174800,15259509700,55400,55400,55400,55400,0
20230817,174700,15259509700,55400,55400,55400,55400,0
20230817,174600,15259509700,55400,55400,55400,55400,0
20230817,174500,15259509700,55400,55400,55400,55400,0
20230817,174400,15259509700,55400,55400,55400,55400,0
20230817,174300,15259509700,55400,55400,55400,55400,0
20230817,174200,15259509700,55400,55400,55400,55400,8225
20230817,174100,15259509700,55400,55400,55400,55400,0
20230817,174000,15259509700,55400,55400,55400,55400,0
20230817,173900,15259509700,55400,55400,55400,55400,0
20230817,173800,15259509700,55400,55400,55400,55400,0
20230817,173700,15259509700,55400,55400,55400,55400,0
20230817,173600,15259509700,55400,55400,55400,55400,0
20230817,173500,15259509700,55400,55400,55400,55400,0
20230817,173400,15259509700,55400,55400,55400,55400,0
20230817,173300,15259509700,55400,55400,55400,55400,0
20230817,173200,15259509700,55400,55400,55400,55400,0
20230817,173100,15259509700,55400,55400,55400,55400,0
20230817,173000,15259509700,55400,55400,55400,55400,0
20230817,172900,15259509700,55400,55400,55400,55400,0
20230817,172800,15259509700,55400,55400,55400,55400,0
20230817,172700,15259509700,55400,55400,55400,55400,0
20230817,172600,15259509700,55400,55400,55400,55400,0
20230817,172500,15259509700,55400,55400,55400,55400,0
20230817,172400,15259509700,55400,55400,55400,55400,0
20230817,172300,15259509700,55400,55400,55400,55400,0
20230817,172200,15259509700,55400,55400,55400,55400,0
20230817,172100,15259509700,55400,55400,55400,55400,0
20230817,172000,15259509700,55400,55400,55400,55400,0
20230817,171900,15259509700,55400,55400,55400,55400,0
20230817,171800,15259509700,55400,55400,55400,55400,0
20230817,171700,15259509700,55400,55400,55400,55400,0
20230817,171600,15259509700,55400,55400,55400,55400,0
20230817,171500,15259509700,55400,55400,55400,55400,0
20230817,171400,15259509700,55400,55400,55400,55400,0
20230817,171300,15259509700,55400,55400,55400,55400,0
20230817,171200,15259509700,55400,55400,55400,55400,8225
20230817,171100,15259509700,55400,55400,55400,55400,0
20230817,171000,15259509700,55400,55400,55400,55400,0
20230817,170900,15259509700,55400,55400,55400,55400,0
20230817,170800,15259509700,55400,55400,55400,55400,0
20230817,170700,15259509700,55400,55400,55400,55400,0
20230817,170600,15259509700,55400,55400,55400,55400,0
20230817,170500,15259509700,55400,55400,55400,55400,0
20230817,170400,15259509700,55400,55400,55400,55400,0
20230817,170300,15259509700,55400,55400,55400,55400,0
20230817,170200,15259509700,55400,55400,55400,55400,0
20230817,170100,15259509700,55400,55400,55400,55400,0
20230817,170000,15259509700,55400,55400,55400,55400,0
20230817,165900,15259509700,55400,55400,55400,55400,0
20230817,165800,15259509700,55400,55400,55400,55400,0
20230817,165700,15259509700,55400,55400,55400,55400,0
20230817,165600,15259509700,55400,55400,55400,55400,0
20230817,165500,15259509700,55400,55400,55400,55400,0
20230817,165400,15259509700,55400,55400,55400,55400,0
20230817,165300,15259509700,55400,55400,55400,55400,0
20230817,165200,15259509700,55400,55400,55400,55400,0
20230817,165100,15259509700,55400,55400,55400,55400,0
20230817,165000,15259509700,55400,55400,55400,55400,0
20230817,164900,15259509700,55400,55400,55400,55400,0
20230817,164800,15259509700,55400,55400,55400,55400,0
20230817,164700,15259509700,55400,55400,55400,55400,0
20230817,164600,15259509700,55400,55400,55400,55400,0
20230817,164500,15259509700,55400,55400,55400,55400,0
20230817,164400,15259509700,55400,55400,55400,55400,0
20230817,164300,15259509700,55400,55400,55400,55400,0
20230817,164200,15259509700,55400,55400,55400,55400,8225
20230817,164100,15259509700,55400,55400,55400,55400,0
20230817,164000,15259509700,55400,55400,55400,55400,0
20230817,163900,15259509700,55400,55400,55400,55400,0
20230817,163800,15259509700,55400,55400,55400,55400,0
20230817,163700,15259509700,55400,55400,55400,55400,0
20230817,163600,15259509700,55400,55400,55400,55400,0
20230817,163500,15259509700,55400,55400,55400,55400,0
20230817,163400,15259509700,55400,55400,55400,55400,0
20230817,163300,15259509700,55400,55400,55400,55400,0
20230817,163200,15259509700,55400,55400,55400,55400,0
20230817,163100,15259509700,55400,55400,55400,55400,0
20230817,163000,15259509700,55400,55400,55400,55400,0
20230817,162900,15259509700,55400,55400,55400,55400,0
20230817,162800,15259509700,55400,55400,55400,55400,0
20230817,162700,15259509700,55400,55400,55400,55400,0
20230817,162600,15259509700,55400,55400,55400,55400,0
20230817,162500,15259509700,55400,55400,55400,55400,0
20230817,162400,15259509700,55400,55400,55400,55400,0
20230817,162300,15259509700,55400,55400,55400,55400,0
20230817,162200,15259509700,55400,55400,55400,55400,0
20230817,162100,15259509700,55400,55400,55400,55400,0
20230817,162000,15259509700,55400,55400,55400,55400,0
20230817,161900,15259509700,55400,55400,55400,55400,0
20230817,161800,15259509700,55400,55400,55400,55400,0
20230817,161700,15259509700,55400,55400,55400,55400,0
20230817,161600,15259509700,55400,55400,55400,55400,0
20230817,161500,15259509700,55400,55400,55400,55400,0
20230817,161400,15259509700,55400,55400,55400,55400,0
20230817,161300,15259509700,55400,55400,55400,55400,0
20230817,161200,15259509700,55400,55400,55400,55400,8225
20230817,161100,15259509700,55400,55400,55400,55400,0
20230817,161000,15259509700,55400,55400,55400,55400,0
20230817,160900,15259509700,55400,55400,55400,55400,0
20230817,160800,15259509700,55400,55400,55400,55400,0
20230817,160700,15259509700,55400,55400,55400,55400,0
20230817,160600,15259509700,55400,55400,55400,55400,0
20230817,160500,15259509700,55400,55400,55400,55400,0
20230817,160400,15259509700,55400,55400,55400,55400,0
20230817,160300,15259509700,55400,55400,55400,55400,0
20230817,160200,15259509700,55400,55400,55400,55400,0
20230817,160100,15259509700,55400,55400,55400,55400,0
20230817,160000,15259509700,55400,55400,55400,55400,0
20230817,155900,15259509700,55400,55400,55400,55400,0
20230817,155800,15259509700,55400,55400,55400,55400,0
20230817,155700,15259509700,55400,55400,55400,55400,0
20230817,155600,15259509700,55400,55400,55400,55400,0
20230817,155500,15259509700,55400,55400,55400,55400,0
20230817,155400,15259509700,55400,55400,55400,55400,0
20230817,155300,15259509700,55400,55400,55400,55400,0
20230817,155200,15259509700,55400,55400,55400,55400,0
20230817,155100,15259509700,55400,55400,55400,55400,0
20230817,155000,15259509700,55400,55400,55400,55400,0
20230817,154900,15259509700,55400,55400,55400,55400,0
20230817,154800,15259509700,55400,55400,55400,55400,0
20230817,154700,15259509700,55400,55400,55400,55400,0
20230817,154600,15259509700,55400,55400,55400,55400,0
20230817,154500,15259509700,55400,55400,55400,55400,0
20230817,154400,15259509700,55400,55400,55400,55400,0
20230817,154300,15259509700,55400,55400,55400,55400,0
20230817,154200,15259509700,55400,55400,55400,55400,8225
20230817,154100,15259509700,55400,55400,55400,55400,0
20230817,154000,15259509700,55400,55400,55400,55400,0
20230817,153900,15259509700,55400,55400,55400,55400,0
20230817,153800,15259509700,55400,55400,55400,55400,0
20230817,153700,15259509700,55400,55400,55400,55400,0
20230817,153600,15259509700,55400,55400,55400,55400,0
20230817,153500,15259509700,55400,55400,55400,55400,0
20230817,153400,15259509700,55400,55400,55400,55400,0
20230817,153300,15259509700,55400,55400,55400,55400,0
20230817,153200,15259509700,55400,55400,55400,55400,0
20230817,153100,15259509700,55400,55400,55400,55400,0
20230817,153000,15259509700,55400,55400,55400,55400,8225
20230817,152900,14803844700,55400,55400,55400,55400,0
20230817,152800,14803844700,55400,55400,55400,55400,0
20230817,152700,14803844700,55400,55400,55400,55400,0
20230817,152600,14803844700,55400,55400,55400,55400,0
20230817,152500,14803844700,55400,55400,55400,55400,0
20230817,152400,14803844700,55400,55400,55400,55400,0
20230817,152300,14803844700,55400,55400,55400,55400,0
20230817,152200,14803844700,55400,55400,55400,55400,0
20230817,152100,14803844700,55400,55400,55400,55400,0
20230817,152000,14803844700,55400,55400,55400,55400,0
20230817,151900,14803844700,55400,55300,55400,55300,1291
20230817,151800,14732337100,55300,55400,55400,55300,1474
20230817,151700,14650741700,55400,55200,55400,55200,3566
20230817,151600,14453549300,55200,55200,55200,55100,2509
20230817,151500,14315061800,55200,54900,55200,54800,4023
20230817,151400,14093707900,54900,54900,54900,54800,20
20230817,151300,14092611000,54900,54800,54900,54800,223
20230817,151200,14080375000,54900,54900,54900,54800,717
20230817,151100,14041064500,54900,54900,54900,54900,93
20230817,151000,14035958800,54800,54800,55000,54800,719
20230817,150900,13996533600,54900,55000,55000,54800,432
20230817,150800,13972818500,55000,55000,55000,54900,453
20230817,150700,13947931300,54900,54900,55000,54900,350
20230817,150600,13928705500,55000,54900,55000,54900,304
20230817,150500,13912011300,55000,54900,55000,54900,197
20230817,150400,13901184800,54900,54900,55000,54900,233
20230817,150300,13888387700,54900,55100,55100,54900,84
20230817,150200,13883768300,55100,54900,55100,54900,183
20230817,150100,13873701600,54900,55100,55100,54900,245
20230817,150000,13860224400,55000,55100,55100,55000,791
20230817,145900,13816714600,55100,55100,55100,55000,361
20230817,145800,13796851500,55100,55100,55100,55000,316
20230817,145700,13779450100,55100,55100,55100,55100,183
20230817,145600,13769366800,55100,55000,55100,54900,595
20230817,145500,13736635200,55000,55000,55000,54900,110
20230817,145400,13730585300,55000,55000,55000,54800,665
20230817,145300,13694043500,55000,55000,55000,55000,590
20230817,145200,13661593500,54900,55000,55000,54900,478
20230817,145100,13635334300,54900,55000,55000,54900,232
20230817,145000,13622586300,55000,55000,55000,54900,226
20230817,144900,13610163100,55000,55000,55000,54900,306
20230817,144800,13593339400,54900,54900,54900,54800,643
20230817,144700,13558045800,54900,54900,54900,54800,126
20230817,144600,13551129700,54900,55000,55000,54900,439
20230817,144500,13527011800,55000,55000,55100,55000,200
20230817,144400,13516011700,55000,54900,55000,54900,726
20230817,144300,13476106200,55000,54900,55000,54900,205
20230817,144200,13464847700,54900,54800,55000,54800,499
20230817,144100,13437435600,54800,54700,54900,54600,740
20230817,144000,13396872600,54800,54900,54900,54700,487
20230817,143900,13370206500,54800,54900,54900,54800,1035
20230817,143800,13313468600,54900,54800,55000,54800,474
20230817,143700,13287479100,54800,55000,55000,54700,1187
20230817,143600,13222395600,55000,55100,55100,54900,784
20230817,143500,13179273000,55100,55100,55100,55000,570
20230817,143400,13147873200,55100,55100,55100,55100,269
20230817,143300,13133051300,55100,55100,55200,55100,266
20230817,143200,13118393100,55100,55100,55100,55000,333
20230817,143100,13100048100,55100,55100,55200,55100,240
20230817,143000,13086810900,55100,55100,55100,55000,398
20230817,142900,13064882300,55000,55100,55100,55000,281
20230817,142800,13049413100,55100,55100,55100,55000,205
20230817,142700,13038119300,55100,55200,55200,55100,196
20230817,142600,13027310900,55200,55000,55200,55000,1024
20230817,142500,12970879100,55100,55100,55200,55000,561
20230817,142400,12939969900,55000,55100,55100,55000,575
20230817,142300,12908294100,55100,55200,55200,55000,536
20230817,142200,12878747800,55200,55200,55200,55100,342
20230817,142100,12859878700,55200,55200,55200,55100,462
20230817,142000,12834380700,55100,55200,55300,55100,476
20230817,141900,12808095800,55200,55100,55200,55100,1028
20230817,141800,12751354000,55100,55200,55200,55100,429
20230817,141700,12727699100,55100,55100,55200,55100,798
20230817,141600,12683654300,55100,55000,55200,55000,2407
20230817,141500,12551011600,55100,55000,55100,55000,194
20230817,141400,12540328000,55000,55100,55100,55000,344
20230817,141300,12521391900,55100,55100,55100,55000,205
20230817,141200,12510102000,55100,55000,55100,55000,444
20230817,141100,12485667700,55100,55000,55100,55000,382
20230817,141000,12464631400,55100,55000,55100,54900,1212
20230817,140900,12397974800,55000,55000,55000,55000,269
20230817,140800,12383179800,55100,55000,55100,55000,354
20230817,140700,12363700300,55000,55100,55100,54900,262
20230817,140600,12349286200,55000,55000,55100,54900,1394
20230817,140500,12272611800,55000,54900,55000,54900,1546
20230817,140400,12187593100,54900,55000,55000,54900,223
20230817,140300,12175337400,55000,54900,55000,54800,535
20230817,140200,12145971300,54800,54900,54900,54800,433
20230817,140100,12122202600,54900,54900,54900,54800,212
20230817,140000,12110572500,54800,54900,54900,54800,130
20230817,135900,12103438800,54800,54900,54900,54800,402
20230817,135800,12081378800,54900,54700,54900,54700,728
20230817,135700,12041487900,54700,54700,54800,54600,605
20230817,135600,12008446300,54800,54800,54800,54700,764
20230817,135500,11966634000,54800,54800,54800,54700,287
20230817,135400,11950914600,54800,54700,54800,54700,451
20230817,135300,11926241800,54700,54700,54700,54600,313
20230817,135200,11909126900,54700,54500,54700,54500,1210
20230817,135100,11843114300,54600,54700,54700,54600,902
20230817,135000,11793823300,54700,54900,54900,54600,1020
20230817,134900,11738035200,54900,54900,55000,54800,844
20230817,134800,11691696600,54900,55000,55000,54900,285
20230817,134700,11676030200,54900,54900,55000,54900,284
20230817,134600,11660410900,55000,55000,55000,54900,1592
20230817,134500,11572859800,55000,55000,55000,54900,4349
20230817,134400,11333667500,54900,54900,55000,54900,260
20230817,134300,11319377800,55000,55000,55000,54900,337
20230817,134200,11300849800,54900,54900,55000,54900,361
20230817,134100,11281029600,55000,54900,55000,54900,1489
20230817,134000,11199276300,54900,54900,54900,54800,540
20230817,133900,11169636800,54900,54700,54900,54700,1443
20230817,133800,11090503200,54700,54800,54800,54600,419
20230817,133700,11067568800,54700,54800,54800,54500,3369
20230817,133600,10883191500,54800,54700,54800,54700,917
20230817,133500,10832950700,54800,54800,54800,54700,574
20230817,133400,10801498400,54800,54500,54800,54500,11283
20230817,133300,10185633200,54500,54500,54500,54400,450
20230817,133200,10161112000,54400,54500,54500,54400,492
20230817,133100,10134334200,54400,54500,54500,54400,301
20230817,133000,10117937800,54500,54500,54500,54400,133
20230817,132900,10110693800,54500,54400,54500,54400,346
20230817,132800,10091847700,54500,54500,54500,54400,103
20230817,132700,10086236400,54500,54400,54500,54300,294
20230817,132600,10070227500,54500,54400,54500,54400,260
20230817,132500,10056071500,54400,54500,54500,54400,274
20230817,132400,10041159500,54500,54400,54500,54400,91
20230817,132300,10036200400,54400,54500,54500,54400,427
20230817,132200,10012935600,54500,54500,54500,54500,45
20230817,132100,10010483100,54500,54500,54500,54400,242
20230817,132000,9997300300,54500,54500,54500,54400,542
20230817,131900,9967786400,54500,54500,54500,54400,176
20230817,131800,9958205000,54400,54400,54500,54400,571
20230817,131700,9927116100,54400,54400,54500,54400,757
20230817,131600,9885866000,54400,54500,54500,54400,210
20230817,131500,9874430400,54500,54500,54500,54400,449
20230817,131400,9849966600,54500,54500,54500,54400,480
20230817,131300,9823833000,54500,54500,54500,54400,231
20230817,131200,9811243600,54400,54400,54500,54300,1217
20230817,131100,9745055300,54400,54500,54500,54300,945
20230817,131000,9693641400,54500,54500,54500,54400,1365
20230817,130900,9619369300,54500,54500,54500,54400,490
20230817,130800,9592673600,54500,54400,54500,54200,2266
20230817,130700,9469411100,54400,54400,54400,54100,1637
20230817,130600,9380587100,54400,54400,54400,54300,242
20230817,130500,9367429000,54400,54300,54400,54300,136
20230817,130400,9360031100,54300,54300,54400,54300,257
20230817,130300,9346057400,54300,54400,54400,54300,72
20230817,130200,9342140700,54400,54400,54400,54300,341
20230817,130100,9323601600,54400,54400,54400,54200,178
20230817,130000,9313920600,54400,54400,54400,54300,99
20230817,125900,9308541500,54300,54400,54400,54300,350
20230817,125800,9289513000,54300,54400,54400,54300,186
20230817,125700,9279400800,54300,54300,54300,54300,224
20230817,125600,9267237600,54400,54400,54400,54300,230
20230817,125500,9254725700,54400,54300,54400,54300,259
20230817,125400,9240644700,54400,54300,54400,54300,380
20230817,125300,9220008700,54300,54300,54300,54200,432
20230817,125200,9196557300,54300,54300,54300,54300,17
20230817,125100,9195634200,54300,54300,54300,54200,258
20230817,125000,9181642300,54300,54300,54400,54300,317
20230817,124900,9164403200,54400,54300,54400,54300,248
20230817,124800,9150926300,54300,54400,54400,54300,367
20230817,124700,9130989800,54400,54400,54400,54300,312
20230817,124600,9114023200,54400,54300,54400,54300,78
20230817,124500,9109785000,54300,54300,54400,54300,247
20230817,124400,9096360500,54400,54400,54400,54200,256
20230817,124300,9082456000,54400,54400,54400,54200,273
20230817,124200,9067619200,54300,54300,54400,54200,326
20230817,124100,9049917300,54300,54400,54400,54300,146
20230817,124000,9041978000,54300,54300,54400,54300,181
20230817,123900,9032142600,54400,54300,54400,54300,305
20230817,123800,9015563200,54300,54400,54400,54300,250
20230817,123700,9001975800,54400,54400,54400,54300,111
20230817,123600,8995937500,54400,54300,54400,54300,290
20230817,123500,8980167700,54300,54300,54400,54300,209
20230817,123400,8968804900,54300,54400,54400,54200,174
20230817,123300,8959355400,54400,54400,54400,54300,253
20230817,123200,8945601100,54400,54400,54400,54300,166
20230817,123100,8936576900,54300,54400,54400,54300,75
20230817,123000,8932500700,54400,54400,54400,54300,315
20230817,122900,8915373200,54300,54200,54400,54200,233
20230817,122800,8902711500,54200,54500,54500,54200,207
20230817,122700,8891452200,54500,54400,54500,54300,158
20230817,122600,8882850300,54400,54500,54500,54300,395
20230817,122500,8861355600,54400,54400,54500,54400,195
20230817,122400,8850740700,54400,54500,54500,54400,204
20230817,122300,8839631600,54500,54400,54500,54400,301
20230817,122200,8823232600,54400,54300,54500,54300,319
20230817,122100,8805864000,54400,54400,54400,54400,349
20230817,122000,8786878400,54500,54500,54500,54300,379
20230817,121900,8766268400,54500,54400,54500,54300,366
20230817,121800,8746362700,54400,54400,54400,54400,53
20230817,121700,8743479500,54400,54400,54400,54300,339
20230817,121600,8725044800,54400,54300,54400,54300,257
20230817,121500,8711072400,54400,54400,54400,54300,313
20230817,121400,8694051400,54400,54400,54400,54400,1268
20230817,121300,8625072200,54400,54400,54400,54300,559
20230817,121200,8594669300,54400,54300,54400,54300,97
20230817,121100,8589398800,54300,54400,54400,54200,589
20230817,121000,8557426900,54400,54200,54400,54200,89
20230817,120900,8552591700,54300,54300,54300,54200,161
20230817,120800,8543855600,54300,54300,54300,54100,383
20230817,120700,8523083900,54200,54300,54400,54200,537
20230817,120600,8493959000,54200,54300,54300,54200,90
20230817,120500,8489073100,54300,54300,54400,54200,585
20230817,120400,8457312700,54200,54200,54400,54200,629
20230817,120300,8423204300,54400,54400,54400,54200,181
20230817,120200,8413374200,54300,54400,54400,54200,259
20230817,120100,8399303700,54400,54400,54400,54200,585
20230817,120000,8367532000,54400,54300,54400,54300,481
20230817,115900,8341394400,54500,54400,54500,54300,370
20230817,115800,8321242600,54400,54300,54500,54300,257
20230817,115700,8307264000,54400,54400,54400,54400,240
20230817,115600,8294208000,54500,54400,54500,54300,238
20230817,115500,8281258800,54400,54400,54500,54300,260
20230817,115400,8267113900,54500,54500,54500,54400,281
20230817,115300,8251817400,54500,54300,54500,54300,200
20230817,115200,8240919300,54400,54400,54400,54300,269
20230817,115100,8226291900,54400,54400,54400,54300,381
20230817,115000,8205572600,54400,54400,54400,54300,375
20230817,114900,8185194500,54400,54400,54400,54400,121
20230817,114800,8178612100,54300,54400,54500,54300,261
20230817,114700,8164416300,54400,54300,54500,54300,778
20230817,114600,8122100100,54400,54300,54400,54300,178
20230817,114500,8112417000,54400,54400,54500,54300,489
20230817,114400,8085836200,54400,54400,54500,54300,291
20230817,114300,8069993600,54500,54500,54500,54300,446
20230817,114200,8045706200,54500,54500,54500,54400,237
20230817,114100,8032801000,54500,54400,54500,54400,2274
20230817,114000,7909084700,54400,54400,54400,54300,822
20230817,113900,7864368100,54300,54200,54300,54200,643
20230817,113800,7829464600,54300,54200,54300,54200,221
20230817,113700,7817464700,54200,54300,54300,54200,408
20230817,113600,7795337500,54200,54300,54300,54200,78
20230817,113500,7791104500,54300,54100,54300,54100,313
20230817,113400,7774124300,54300,54300,54300,54100,280
20230817,113300,7758932000,54300,54400,54400,54200,165
20230817,113200,7749969000,54400,54100,54400,54100,571
20230817,113100,7718984300,54100,54400,54400,54100,245
20230817,113000,7705699800,54400,54400,54400,54200,265
20230817,112900,7691301100,54300,54300,54400,54200,357
20230817,112800,7671901800,54300,54300,54300,54200,223
20230817,112700,7659799500,54300,54300,54300,54200,313
20230817,112600,7642808800,54300,54300,54300,54200,282
20230817,112500,7627505500,54300,54300,54300,54200,225
20230817,112400,7615293300,54300,54300,54400,54200,461
20230817,112300,7590261800,54300,54300,54300,54200,55
20230817,112200,7587275400,54300,54400,54400,54300,185
20230817,112100,7577219100,54300,54300,54400,54300,463
20230817,112000,7552044900,54200,54300,54400,54200,589
20230817,111900,7520046200,54300,54200,54300,54200,154
20230817,111800,7511694100,54300,54300,54300,54200,469
20230817,111700,7486233700,54200,54200,54200,54200,191
20230817,111600,7475881500,54200,54000,54200,54000,316
20230817,111500,7458772700,54100,54100,54200,54000,286
20230817,111400,7443300400,54200,54100,54200,54000,208
20230817,111300,7432045600,54000,53900,54200,53900,301
20230817,111200,7415774200,54000,54000,54000,53900,300
20230817,111100,7399579400,53900,54000,54000,53900,181
20230817,111000,7389814700,54000,53900,54100,53900,280
20230817,110900,7374698300,54000,54100,54200,54000,648
20230817,110800,7339673000,54100,54100,54200,54100,620
20230817,110700,7306107100,54200,54300,54300,54100,396
20230817,110600,7284638700,54200,54200,54300,54100,211
20230817,110500,7273201700,54100,54200,54200,54100,360
20230817,110400,7253703700,54200,54200,54300,54100,266
20230817,110300,7239280100,54200,54200,54300,54100,963
20230817,110200,7187091200,54200,54300,54300,54200,335
20230817,110100,7168904700,54300,54300,54400,54200,761
20230817,110000,7127584000,54400,54200,54400,54200,642
20230817,105900,7092740100,54200,54400,54400,54200,456
20230817,105800,7067984900,54400,54300,54400,54200,233
20230817,105700,7055328200,54300,54400,54400,54300,346
20230817,105600,7036510200,54400,54400,54500,54300,529
20230817,105500,7007742400,54400,54500,54500,54300,565
20230817,105400,6976995600,54500,54400,54500,54300,440
20230817,105300,6953058800,54300,54300,54400,54200,368
20230817,105200,6933057900,54300,54300,54300,54100,363
20230817,105100,6913378800,54300,54200,54300,54100,600
20230817,105000,6880830400,54100,54300,54300,54100,884
20230817,104900,6832926900,54300,54400,54500,54300,730
20230817,104800,6793258600,54400,54500,54600,54300,3446
20230817,104700,6605513800,54400,54500,54500,54400,613
20230817,104600,6572110400,54500,54400,54500,54400,416
20230817,104500,6549450000,54400,54400,54500,54400,549
20230817,104400,6519542800,54500,54400,54500,54400,1468
20230817,104300,6439566300,54400,54300,54400,54300,739
20230817,104200,6399374800,54400,54300,54400,54200,822
20230817,104100,6354698900,54400,54400,54400,54300,248
20230817,104000,6341213000,54300,54500,54500,54300,966
20230817,103900,6288657500,54400,54400,54500,54300,1818
20230817,103800,6189732400,54400,54500,54500,54400,275
20230817,103700,6174751900,54500,54300,54500,54300,3084
20230817,103600,6006765500,54300,54200,54300,54200,1013
20230817,103500,5951783900,54300,54500,54500,54200,1710
20230817,103400,5858890300,54400,54400,54500,54400,853
20230817,103300,5812462700,54400,54400,54500,54300,1342
20230817,103200,5739448900,54500,54400,54500,54300,3297
20230817,103100,5559875400,54400,54200,54400,54200,1690
20230817,103000,5468041100,54200,54300,54300,54200,1439
20230817,102900,5389944200,54200,54200,54300,54100,1387
20230817,102800,5314718900,54200,54100,54200,54100,1509
20230817,102700,5232964900,54100,53900,54300,53900,3552
20230817,102600,5040645600,53900,54000,54200,53900,2774
20230817,102500,4890803300,53900,54000,54000,53900,789
20230817,102400,4848211900,54000,53700,54000,53700,6342
20230817,102300,4506456000,53700,53800,53800,53300,2306
20230817,102200,4382902100,53600,53600,53800,53600,342
20230817,102100,4364530400,53800,53600,53800,53600,310
20230817,102000,4347872100,53600,53800,53800,53600,348
20230817,101900,4329170000,53700,53700,53800,53600,273
20230817,101800,4314504600,53600,53500,53600,53400,556
20230817,101700,4284717100,53500,53500,53500,53400,496
20230817,101600,4258182100,53500,53500,53500,53400,278
20230817,101500,4243315700,53500,53500,53600,53400,350
20230817,101400,4224586600,53600,53400,53600,53400,219
20230817,101300,4212862500,53400,53400,53500,53300,251
20230817,101200,4199446300,53500,53500,53600,53400,563
20230817,101100,4169289900,53600,53800,53800,53500,2932
20230817,101000,4011955700,53700,53700,53800,53700,291
20230817,100900,3996309600,53800,53800,53900,53700,676
20230817,100800,3959931900,53800,53700,53900,53700,1758
20230817,100700,3865327300,53700,53700,53800,53600,1060
20230817,100600,3808400200,53600,53500,53700,53500,455
20230817,100500,3783993000,53500,53600,53700,53500,454
20230817,100400,3759679300,53600,53500,53600,53400,1432
20230817,100300,3683027400,53500,53400,53500,53300,1175
20230817,100200,3620271300,53300,53400,53400,53300,182
20230817,100100,3610554400,53300,53300,53300,53200,516
20230817,100000,3583053900,53200,53100,53300,53100,280
20230817,095900,3568149700,53100,53200,53200,53100,477
20230817,095800,3542792700,53200,53100,53200,53000,765
20230817,095700,3502124400,53000,52900,53100,52900,658
20230817,095600,3467278500,52900,53100,53100,52800,239
20230817,095500,3454618600,52800,53100,53200,52800,288
20230817,095400,3439346200,52800,52900,53200,52800,308
20230817,095300,3422992800,52800,53100,53200,52800,2048
20230817,095200,3314692500,52900,53300,53300,52800,1999
20230817,095100,3208908900,53200,53300,53400,53200,187
20230817,095000,3198943900,53200,53200,53200,53100,114
20230817,094900,3192882000,53200,53300,53300,53100,236
20230817,094800,3180325300,53300,53100,53300,52800,2882
20230817,094700,3027640400,53100,52900,53100,52900,345
20230817,094600,3009344400,53000,53200,53200,52900,170
20230817,094500,3000327700,53200,53100,53300,52900,675
20230817,094400,2964489700,53100,53300,53400,53100,706
20230817,094300,2926937400,53300,53300,53500,53300,336
20230817,094200,2909006700,53400,53200,53500,53200,469
20230817,094100,2883992000,53300,53500,53600,53300,948
20230817,094000,2833335400,53600,53500,53600,53400,445
20230817,093900,2809502400,53500,53500,53600,53400,513
20230817,093800,2782075900,53500,53400,53600,53400,1041
20230817,093700,2726412600,53400,53400,53500,53400,746
20230817,093600,2686524700,53400,53200,53400,53200,365
20230817,093500,2667062300,53200,53200,53300,53100,391
20230817,093400,2646255500,53300,53100,53400,53100,494
20230817,093300,2619977400,53100,53100,53100,52900,867
20230817,093200,2573984800,53100,53000,53100,52900,611
20230817,093100,2541629100,53000,53000,53100,52900,578
20230817,093000,2510995000,53000,53100,53200,52700,2411
20230817,092900,2383569100,53100,53200,53200,53000,409
20230817,092800,2361857400,53200,53300,53400,53200,560
20230817,092700,2332016500,53300,53100,53300,53000,326
20230817,092600,2314702300,53100,53400,53400,53100,288
20230817,092500,2299364800,53400,53400,53500,53300,1229
20230817,092400,2233655300,53500,53400,53700,53400,1916
20230817,092300,2130996600,53400,53100,53400,53100,404
20230817,092200,2109450400,53100,53000,53100,52900,436
20230817,092100,2086316200,53000,53200,53200,52800,2201
20230817,092000,1969973700,53100,52700,53200,52700,1276
20230817,091900,1902537200,52700,52800,52900,52600,972
20230817,091800,1851243700,52900,53000,53100,52800,841
20230817,091700,1806708800,53000,53200,53300,53000,1435
20230817,091600,1730505900,53200,53500,53700,53200,1706
20230817,091500,1639340600,53600,53800,53800,53600,601
20230817,091400,1607084700,53800,53700,53900,53600,843
20230817,091300,1561769200,53600,53800,53800,53600,2172
20230817,091200,1445125800,53800,53600,53800,53600,1494
20230817,091100,1364887700,53600,53300,53600,53200,1708
20230817,091000,1273506400,53300,53300,53500,53300,2484
20230817,090900,1140872700,53300,52900,53400,52900,5575
20230817,090800,844831300,52900,53300,53300,52800,1872
20230817,090700,745587600,53300,53300,53400,53100,1726
20230817,090600,653660700,53300,53100,53300,53000,877
20230817,090500,607065600,53100,52900,53200,52900,741
20230817,090400,567763300,53000,53100,53200,52900,1154
20230817,090300,506588900,53100,52800,53400,52700,3531
20230817,090200,319172900,52700,52800,52800,52600,1445
20230817,090100,243011300,52800,53100,53200,52800,1509
20230817,090000,163056700,53100,52800,53200,52800,3058