KissMeData/017040/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,185600,1996064435,2655,2655,2655,2655,24947
20230809,185500,1996064435,2655,2655,2655,2655,0
20230809,185400,1996064435,2655,2655,2655,2655,0
20230809,185300,1996064435,2655,2655,2655,2655,0
20230809,185200,1996064435,2655,2655,2655,2655,0
20230809,185100,1996064435,2655,2655,2655,2655,0
20230809,185000,1996064435,2655,2655,2655,2655,0
20230809,184900,1996064435,2655,2655,2655,2655,0
20230809,184800,1996064435,2655,2655,2655,2655,0
20230809,184700,1996064435,2655,2655,2655,2655,0
20230809,184600,1996064435,2655,2655,2655,2655,0
20230809,184500,1996064435,2655,2655,2655,2655,0
20230809,184400,1996064435,2655,2655,2655,2655,0
20230809,184300,1996064435,2655,2655,2655,2655,0
20230809,184200,1996064435,2655,2655,2655,2655,0
20230809,184100,1996064435,2655,2655,2655,2655,0
20230809,184000,1996064435,2655,2655,2655,2655,0
20230809,183900,1996064435,2655,2655,2655,2655,0
20230809,183800,1996064435,2655,2655,2655,2655,0
20230809,183700,1996064435,2655,2655,2655,2655,0
20230809,183600,1996064435,2655,2655,2655,2655,0
20230809,183500,1996064435,2655,2655,2655,2655,0
20230809,183400,1996064435,2655,2655,2655,2655,0
20230809,183300,1996064435,2655,2655,2655,2655,0
20230809,183200,1996064435,2655,2655,2655,2655,0
20230809,183100,1996064435,2655,2655,2655,2655,0
20230809,183000,1996064435,2655,2655,2655,2655,0
20230809,182900,1996064435,2655,2655,2655,2655,0
20230809,182800,1996064435,2655,2655,2655,2655,0
20230809,182700,1996064435,2655,2655,2655,2655,0
20230809,182600,1996064435,2655,2655,2655,2655,24947
20230809,182500,1996064435,2655,2655,2655,2655,0
20230809,182400,1996064435,2655,2655,2655,2655,0
20230809,182300,1996064435,2655,2655,2655,2655,0
20230809,182200,1996064435,2655,2655,2655,2655,0
20230809,182100,1996064435,2655,2655,2655,2655,0
20230809,182000,1996064435,2655,2655,2655,2655,0
20230809,181900,1996064435,2655,2655,2655,2655,0
20230809,181800,1996064435,2655,2655,2655,2655,0
20230809,181700,1996064435,2655,2655,2655,2655,0
20230809,181600,1996064435,2655,2655,2655,2655,0
20230809,181500,1996064435,2655,2655,2655,2655,0
20230809,181400,1996064435,2655,2655,2655,2655,0
20230809,181300,1996064435,2655,2655,2655,2655,0
20230809,181200,1996064435,2655,2655,2655,2655,0
20230809,181100,1996064435,2655,2655,2655,2655,0
20230809,181000,1996064435,2655,2655,2655,2655,0
20230809,180900,1996064435,2655,2655,2655,2655,0
20230809,180800,1996064435,2655,2655,2655,2655,0
20230809,180700,1996064435,2655,2655,2655,2655,0
20230809,180600,1996064435,2655,2655,2655,2655,0
20230809,180500,1996064435,2655,2655,2655,2655,0
20230809,180400,1996064435,2655,2655,2655,2655,0
20230809,180300,1996064435,2655,2655,2655,2655,0
20230809,180200,1996064435,2655,2655,2655,2655,0
20230809,180100,1996064435,2655,2655,2655,2655,0
20230809,180000,1996064435,2655,2655,2655,2655,0
20230809,175900,1996064435,2655,2655,2655,2655,0
20230809,175800,1996064435,2655,2655,2655,2655,0
20230809,175700,1996064435,2655,2655,2655,2655,0
20230809,175600,1996064435,2655,2655,2655,2655,24947
20230809,175500,1996064435,2655,2655,2655,2655,0
20230809,175400,1996064435,2655,2655,2655,2655,0
20230809,175300,1996064435,2655,2655,2655,2655,0
20230809,175200,1996064435,2655,2655,2655,2655,0
20230809,175100,1996064435,2655,2655,2655,2655,0
20230809,175000,1996064435,2655,2655,2655,2655,0
20230809,174900,1996064435,2655,2655,2655,2655,0
20230809,174800,1996064435,2655,2655,2655,2655,0
20230809,174700,1996064435,2655,2655,2655,2655,0
20230809,174600,1996064435,2655,2655,2655,2655,0
20230809,174500,1996064435,2655,2655,2655,2655,0
20230809,174400,1996064435,2655,2655,2655,2655,0
20230809,174300,1996064435,2655,2655,2655,2655,0
20230809,174200,1996064435,2655,2655,2655,2655,0
20230809,174100,1996064435,2655,2655,2655,2655,0
20230809,174000,1996064435,2655,2655,2655,2655,0
20230809,173900,1996064435,2655,2655,2655,2655,0
20230809,173800,1996064435,2655,2655,2655,2655,0
20230809,173700,1996064435,2655,2655,2655,2655,0
20230809,173600,1996064435,2655,2655,2655,2655,0
20230809,173500,1996064435,2655,2655,2655,2655,0
20230809,173400,1996064435,2655,2655,2655,2655,0
20230809,173300,1996064435,2655,2655,2655,2655,0
20230809,173200,1996064435,2655,2655,2655,2655,0
20230809,173100,1996064435,2655,2655,2655,2655,0
20230809,173000,1996064435,2655,2655,2655,2655,0
20230809,172900,1996064435,2655,2655,2655,2655,0
20230809,172800,1996064435,2655,2655,2655,2655,0
20230809,172700,1996064435,2655,2655,2655,2655,0
20230809,172600,1996064435,2655,2655,2655,2655,24947
20230809,172500,1996064435,2655,2655,2655,2655,0
20230809,172400,1996064435,2655,2655,2655,2655,0
20230809,172300,1996064435,2655,2655,2655,2655,0
20230809,172200,1996064435,2655,2655,2655,2655,0
20230809,172100,1996064435,2655,2655,2655,2655,0
20230809,172000,1996064435,2655,2655,2655,2655,0
20230809,171900,1996064435,2655,2655,2655,2655,0
20230809,171800,1996064435,2655,2655,2655,2655,0
20230809,171700,1996064435,2655,2655,2655,2655,0
20230809,171600,1996064435,2655,2655,2655,2655,0
20230809,171500,1996064435,2655,2655,2655,2655,0
20230809,171400,1996064435,2655,2655,2655,2655,0
20230809,171300,1996064435,2655,2655,2655,2655,0
20230809,171200,1996064435,2655,2655,2655,2655,0
20230809,171100,1996064435,2655,2655,2655,2655,0
20230809,171000,1996064435,2655,2655,2655,2655,0
20230809,170900,1996064435,2655,2655,2655,2655,0
20230809,170800,1996064435,2655,2655,2655,2655,0
20230809,170700,1996064435,2655,2655,2655,2655,0
20230809,170600,1996064435,2655,2655,2655,2655,0
20230809,170500,1996064435,2655,2655,2655,2655,0
20230809,170400,1996064435,2655,2655,2655,2655,0
20230809,170300,1996064435,2655,2655,2655,2655,0
20230809,170200,1996064435,2655,2655,2655,2655,0
20230809,170100,1996064435,2655,2655,2655,2655,0
20230809,170000,1996064435,2655,2655,2655,2655,0
20230809,165900,1996064435,2655,2655,2655,2655,0
20230809,165800,1996064435,2655,2655,2655,2655,0
20230809,165700,1996064435,2655,2655,2655,2655,0
20230809,165600,1996064435,2655,2655,2655,2655,24947
20230809,165500,1996064435,2655,2655,2655,2655,0
20230809,165400,1996064435,2655,2655,2655,2655,0
20230809,165300,1996064435,2655,2655,2655,2655,0
20230809,165200,1996064435,2655,2655,2655,2655,0
20230809,165100,1996064435,2655,2655,2655,2655,0
20230809,165000,1996064435,2655,2655,2655,2655,0
20230809,164900,1996064435,2655,2655,2655,2655,0
20230809,164800,1996064435,2655,2655,2655,2655,0
20230809,164700,1996064435,2655,2655,2655,2655,0
20230809,164600,1996064435,2655,2655,2655,2655,0
20230809,164500,1996064435,2655,2655,2655,2655,0
20230809,164400,1996064435,2655,2655,2655,2655,0
20230809,164300,1996064435,2655,2655,2655,2655,0
20230809,164200,1996064435,2655,2655,2655,2655,0
20230809,164100,1996064435,2655,2655,2655,2655,0
20230809,164000,1996064435,2655,2655,2655,2655,0
20230809,163900,1996064435,2655,2655,2655,2655,0
20230809,163800,1996064435,2655,2655,2655,2655,0
20230809,163700,1996064435,2655,2655,2655,2655,0
20230809,163600,1996064435,2655,2655,2655,2655,0
20230809,163500,1996064435,2655,2655,2655,2655,0
20230809,163400,1996064435,2655,2655,2655,2655,0
20230809,163300,1996064435,2655,2655,2655,2655,0
20230809,163200,1996064435,2655,2655,2655,2655,0
20230809,163100,1996064435,2655,2655,2655,2655,0
20230809,163000,1996064435,2655,2655,2655,2655,0
20230809,162900,1996064435,2655,2655,2655,2655,0
20230809,162800,1996064435,2655,2655,2655,2655,0
20230809,162700,1996064435,2655,2655,2655,2655,0
20230809,162600,1996064435,2655,2655,2655,2655,24947
20230809,162500,1996064435,2655,2655,2655,2655,0
20230809,162400,1996064435,2655,2655,2655,2655,0
20230809,162300,1996064435,2655,2655,2655,2655,0
20230809,162200,1996064435,2655,2655,2655,2655,0
20230809,162100,1996064435,2655,2655,2655,2655,0
20230809,162000,1996064435,2655,2655,2655,2655,0
20230809,161900,1996064435,2655,2655,2655,2655,0
20230809,161800,1996064435,2655,2655,2655,2655,0
20230809,161700,1996064435,2655,2655,2655,2655,0
20230809,161600,1996064435,2655,2655,2655,2655,0
20230809,161500,1996064435,2655,2655,2655,2655,0
20230809,161400,1996064435,2655,2655,2655,2655,0
20230809,161300,1996064435,2655,2655,2655,2655,0
20230809,161200,1996064435,2655,2655,2655,2655,0
20230809,161100,1996064435,2655,2655,2655,2655,0
20230809,161000,1996064435,2655,2655,2655,2655,0
20230809,160900,1996064435,2655,2655,2655,2655,0
20230809,160800,1996064435,2655,2655,2655,2655,0
20230809,160700,1996064435,2655,2655,2655,2655,0
20230809,160600,1996064435,2655,2655,2655,2655,0
20230809,160500,1996064435,2655,2655,2655,2655,0
20230809,160400,1996064435,2655,2655,2655,2655,0
20230809,160300,1996064435,2655,2655,2655,2655,0
20230809,160200,1996064435,2655,2655,2655,2655,0
20230809,160100,1996064435,2655,2655,2655,2655,0
20230809,160000,1996064435,2655,2655,2655,2655,0
20230809,155900,1996064435,2655,2655,2655,2655,0
20230809,155800,1996064435,2655,2655,2655,2655,0
20230809,155700,1996064435,2655,2655,2655,2655,0
20230809,155600,1996064435,2655,2655,2655,2655,24947
20230809,155500,1996064435,2655,2655,2655,2655,0
20230809,155400,1996064435,2655,2655,2655,2655,0
20230809,155300,1996064435,2655,2655,2655,2655,0
20230809,155200,1996064435,2655,2655,2655,2655,0
20230809,155100,1996064435,2655,2655,2655,2655,0
20230809,155000,1996064435,2655,2655,2655,2655,0
20230809,154900,1996064435,2655,2655,2655,2655,0
20230809,154800,1996064435,2655,2655,2655,2655,0
20230809,154700,1996064435,2655,2655,2655,2655,0
20230809,154600,1996064435,2655,2655,2655,2655,0
20230809,154500,1996064435,2655,2655,2655,2655,0
20230809,154400,1996064435,2655,2655,2655,2655,0
20230809,154300,1996064435,2655,2655,2655,2655,0
20230809,154200,1996064435,2655,2655,2655,2655,0
20230809,154100,1996064435,2655,2655,2655,2655,0
20230809,154000,1996064435,2655,2655,2655,2655,0
20230809,153900,1996064435,2655,2655,2655,2655,0
20230809,153800,1996064435,2655,2655,2655,2655,0
20230809,153700,1996064435,2655,2655,2655,2655,0
20230809,153600,1996064435,2655,2655,2655,2655,0
20230809,153500,1996064435,2655,2655,2655,2655,0
20230809,153400,1996064435,2655,2655,2655,2655,0
20230809,153300,1996064435,2655,2655,2655,2655,0
20230809,153200,1996064435,2655,2655,2655,2655,0
20230809,153100,1996064435,2655,2655,2655,2655,0
20230809,153000,1996064435,2655,2655,2655,2655,24947
20230809,152900,1929830150,2640,2640,2640,2640,0
20230809,152800,1929830150,2640,2640,2640,2640,0
20230809,152700,1929830150,2640,2640,2640,2640,0
20230809,152600,1929830150,2640,2640,2640,2640,0
20230809,152500,1929830150,2640,2640,2640,2640,0
20230809,152400,1929830150,2640,2640,2640,2640,0
20230809,152300,1929830150,2640,2640,2640,2640,0
20230809,152200,1929830150,2640,2640,2640,2640,0
20230809,152100,1929830150,2640,2640,2640,2640,0
20230809,152000,1929830150,2640,2640,2640,2640,0
20230809,151900,1929830150,2640,2640,2640,2635,492
20230809,151800,1928532770,2635,2635,2635,2635,100
20230809,151700,1928269270,2635,2640,2640,2635,2456
20230809,151600,1921785445,2640,2640,2640,2640,415
20230809,151500,1920689845,2635,2635,2635,2635,350
20230809,151400,1919767595,2635,2635,2635,2635,4260
20230809,151300,1908542495,2635,2635,2635,2630,1213
20230809,151200,1905348410,2635,2635,2635,2635,1
20230809,151100,1905345775,2630,2630,2630,2630,73
20230809,151000,1905153785,2635,2635,2640,2635,133
20230809,150900,1904803325,2635,2635,2640,2635,176
20230809,150800,1904339560,2635,2630,2635,2630,246
20230809,150700,1903691365,2635,2640,2640,2635,363
20230809,150600,1902734855,2630,2630,2630,2630,226
20230809,150500,1902140475,2640,2640,2640,2640,18
20230809,150400,1902092955,2640,2625,2640,2625,146
20230809,150300,1901709690,2625,2625,2625,2625,0
20230809,150200,1901709690,2625,2625,2625,2625,449
20230809,150100,1900531065,2630,2630,2630,2630,3777
20230809,150000,1890597555,2630,2630,2630,2630,4514
20230809,145900,1878725735,2635,2635,2635,2625,2119
20230809,145800,1873143365,2620,2635,2635,2620,24267
20230809,145700,1809379710,2640,2640,2640,2640,50
20230809,145600,1809247710,2640,2640,2640,2640,10
20230809,145500,1809221310,2635,2640,2640,2635,919
20230809,145400,1806799740,2640,2640,2640,2640,0
20230809,145300,1806799740,2640,2640,2640,2635,1404
20230809,145200,1803097995,2640,2640,2640,2640,1120
20230809,145100,1800141195,2640,2640,2640,2640,0
20230809,145000,1800141195,2640,2640,2640,2640,600
20230809,144900,1798557195,2640,2640,2640,2640,200
20230809,144800,1798029195,2640,2640,2640,2640,2593
20230809,144700,1791183675,2645,2640,2645,2640,521
20230809,144600,1789808135,2645,2640,2645,2640,530
20230809,144500,1788408785,2640,2640,2640,2640,728
20230809,144400,1786486865,2640,2640,2640,2640,164
20230809,144300,1786053905,2640,2640,2645,2640,2694
20230809,144200,1778941725,2645,2645,2645,2645,10
20230809,144100,1778915275,2645,2645,2645,2645,1
20230809,144000,1778912630,2645,2645,2645,2645,4
20230809,143900,1778902050,2645,2645,2645,2645,110
20230809,143800,1778611100,2640,2640,2640,2640,106
20230809,143700,1778331260,2640,2640,2640,2640,250
20230809,143600,1777671260,2640,2640,2640,2640,61
20230809,143500,1777510220,2640,2645,2645,2640,1668
20230809,143400,1773105635,2645,2645,2645,2645,22
20230809,143300,1773047445,2650,2650,2650,2645,38
20230809,143200,1772946920,2645,2645,2645,2645,134
20230809,143100,1772592490,2645,2645,2645,2645,838
20230809,143000,1770375980,2645,2645,2645,2645,0
20230809,142900,1770375980,2645,2645,2645,2645,1
20230809,142800,1770373335,2645,2645,2645,2645,38
20230809,142700,1770272825,2645,2645,2645,2645,165
20230809,142600,1769836400,2650,2645,2650,2645,588
20230809,142500,1768281095,2640,2640,2640,2640,0
20230809,142400,1768281095,2640,2640,2640,2640,100
20230809,142300,1768017095,2645,2645,2645,2645,100
20230809,142200,1767752595,2645,2645,2645,2645,100
20230809,142100,1767488095,2645,2645,2645,2645,67
20230809,142000,1767310880,2645,2640,2645,2640,230
20230809,141900,1766703675,2640,2640,2640,2640,0
20230809,141800,1766703675,2640,2640,2640,2640,2578
20230809,141700,1759897755,2640,2640,2640,2640,640
20230809,141600,1758208155,2645,2645,2645,2645,41
20230809,141500,1758099710,2645,2645,2645,2645,0
20230809,141400,1758099710,2645,2645,2645,2645,261
20230809,141300,1757409365,2645,2645,2645,2645,474
20230809,141200,1756155635,2645,2645,2645,2645,7
20230809,141100,1756137120,2645,2645,2645,2645,18
20230809,141000,1756089510,2645,2645,2645,2645,10
20230809,140900,1756063060,2645,2640,2645,2635,1851
20230809,140800,1751178225,2645,2645,2645,2640,86
20230809,140700,1750950780,2650,2650,2650,2650,2
20230809,140600,1750945480,2650,2650,2650,2650,90
20230809,140500,1750706980,2650,2645,2650,2645,228
20230809,140400,1750102965,2645,2645,2645,2645,4
20230809,140300,1750092385,2645,2645,2650,2645,2904
20230809,140200,1742411045,2650,2645,2650,2645,25
20230809,140100,1742344850,2645,2650,2650,2645,25
20230809,140000,1742278705,2645,2645,2645,2645,273
20230809,135900,1741556620,2645,2645,2645,2645,300
20230809,135800,1740763120,2645,2640,2645,2640,797
20230809,135700,1738657040,2640,2640,2640,2640,0
20230809,135600,1738657040,2640,2640,2640,2640,1325
20230809,135500,1735159040,2640,2640,2640,2640,5
20230809,135400,1735145840,2640,2650,2650,2640,1722
20230809,135300,1730591400,2645,2645,2645,2645,50
20230809,135200,1730459150,2645,2645,2645,2645,313
20230809,135100,1729631265,2640,2645,2645,2640,1005
20230809,135000,1726977540,2635,2635,2635,2635,0
20230809,134900,1726977540,2635,2635,2635,2635,108
20230809,134800,1726692960,2635,2635,2635,2635,82
20230809,134700,1726476890,2640,2640,2640,2640,575
20230809,134600,1724958890,2645,2645,2645,2645,1
20230809,134500,1724956245,2645,2640,2645,2640,3530
20230809,134400,1715634420,2645,2645,2645,2645,0
20230809,134300,1715634420,2645,2640,2645,2640,66
20230809,134200,1715460125,2635,2635,2635,2635,0
20230809,134100,1715460125,2635,2635,2635,2635,165
20230809,134000,1715025350,2635,2640,2640,2635,2240
20230809,133900,1709115250,2630,2645,2645,2620,17066
20230809,133800,1664221820,2645,2645,2645,2645,106
20230809,133700,1663941450,2645,2650,2650,2645,901
20230809,133600,1661558300,2650,2650,2650,2650,0
20230809,133500,1661558300,2650,2650,2650,2650,6
20230809,133400,1661542400,2645,2645,2650,2645,470
20230809,133300,1660299200,2645,2645,2645,2645,85
20230809,133200,1660074375,2650,2650,2650,2645,23
20230809,133100,1660013440,2645,2640,2650,2640,14826
20230809,133000,1620795230,2640,2645,2645,2640,1094
20230809,132900,1617901620,2640,2645,2645,2640,4872
20230809,132800,1605015185,2645,2645,2645,2645,16
20230809,132700,1604972865,2650,2650,2650,2650,501
20230809,132600,1603645215,2650,2650,2655,2650,648
20230809,132500,1601927975,2650,2650,2650,2650,392
20230809,132400,1600889175,2650,2655,2655,2650,421
20230809,132300,1599772720,2655,2655,2665,2655,93
20230809,132200,1599525115,2660,2660,2660,2660,271
20230809,132100,1598804255,2660,2655,2660,2655,443
20230809,132000,1597628055,2655,2655,2655,2655,106
20230809,131900,1597346625,2655,2655,2655,2655,100
20230809,131800,1597081125,2655,2660,2660,2655,56
20230809,131700,1596932205,2660,2675,2675,2660,1227
20230809,131600,1593662735,2675,2670,2675,2655,2628
20230809,131500,1586653120,2680,2660,2685,2660,77126
20230809,131400,1380615825,2660,2655,2665,2655,12100
20230809,131300,1348423770,2650,2655,2655,2650,1644
20230809,131200,1344058955,2655,2655,2655,2655,1415
20230809,131100,1340302130,2655,2660,2660,2655,4973
20230809,131000,1327083330,2660,2650,2660,2650,19365
20230809,130900,1275733920,2650,2645,2650,2645,6365
20230809,130800,1258892995,2640,2640,2640,2640,101
20230809,130700,1258626355,2645,2645,2645,2645,1
20230809,130600,1258623710,2640,2640,2640,2640,2994
20230809,130500,1250719550,2640,2640,2640,2640,0
20230809,130400,1250719550,2640,2640,2640,2640,140
20230809,130300,1250349950,2645,2645,2645,2645,24
20230809,130200,1250286470,2645,2645,2645,2645,350
20230809,130100,1249360720,2645,2645,2645,2645,31
20230809,130000,1249278725,2650,2645,2650,2645,496
20230809,125900,1247966755,2645,2640,2645,2640,124
20230809,125800,1247638895,2645,2645,2645,2645,0
20230809,125700,1247638895,2645,2640,2645,2640,767
20230809,125600,1245610230,2640,2640,2640,2640,50
20230809,125500,1245478230,2645,2645,2645,2645,167
20230809,125400,1245036515,2645,2645,2645,2645,35
20230809,125300,1244943940,2645,2640,2645,2640,1416
20230809,125200,1241203620,2640,2640,2640,2640,2
20230809,125100,1241198340,2645,2645,2645,2645,1
20230809,125000,1241195695,2640,2645,2645,2640,215
20230809,124900,1240627595,2645,2645,2645,2645,0
20230809,124800,1240627595,2645,2645,2645,2645,10
20230809,124700,1240601145,2640,2640,2640,2640,837
20230809,124600,1238391465,2640,2645,2645,2640,525
20230809,124500,1237005370,2645,2645,2645,2645,0
20230809,124400,1237005370,2645,2645,2645,2645,572
20230809,124300,1235492430,2645,2645,2645,2645,205
20230809,124200,1234950205,2645,2645,2645,2645,7579
20230809,124100,1214903750,2645,2645,2645,2635,104
20230809,124000,1214629670,2640,2640,2640,2640,750
20230809,123900,1212649670,2645,2640,2645,2640,401
20230809,123800,1211591025,2640,2640,2640,2640,105
20230809,123700,1211313825,2645,2645,2645,2645,0
20230809,123600,1211313825,2645,2645,2645,2645,1000
20230809,123500,1208668825,2645,2640,2645,2640,1481
20230809,123400,1204758980,2635,2635,2635,2635,100
20230809,123300,1204495480,2635,2635,2635,2635,0
20230809,123200,1204495480,2635,2635,2635,2635,0
20230809,123100,1204495480,2635,2635,2635,2635,300
20230809,123000,1203704980,2635,2635,2635,2635,0
20230809,122900,1203704980,2635,2635,2635,2635,24
20230809,122800,1203641740,2635,2635,2635,2635,186
20230809,122700,1203151630,2640,2640,2640,2640,0
20230809,122600,1203151630,2640,2640,2640,2640,613
20230809,122500,1201533310,2635,2635,2635,2635,0
20230809,122400,1201533310,2635,2635,2635,2635,23
20230809,122300,1201472705,2635,2625,2635,2625,1123
20230809,122200,1198515100,2625,2625,2625,2625,0
20230809,122100,1198515100,2625,2625,2625,2625,0
20230809,122000,1198515100,2625,2635,2635,2625,51
20230809,121900,1198380725,2635,2635,2635,2635,0
20230809,121800,1198380725,2635,2635,2635,2635,0
20230809,121700,1198380725,2635,2635,2635,2635,10
20230809,121600,1198354375,2620,2635,2635,2620,1010
20230809,121500,1195704350,2635,2635,2635,2635,500
20230809,121400,1194386850,2640,2640,2640,2640,40
20230809,121300,1194281250,2640,2635,2640,2635,4222
20230809,121200,1183155360,2640,2635,2640,2635,21
20230809,121100,1183099925,2635,2635,2635,2635,0
20230809,121000,1183099925,2635,2635,2635,2635,238
20230809,120900,1182472795,2640,2640,2640,2640,13
20230809,120800,1182438475,2640,2640,2640,2635,2336
20230809,120700,1176281435,2640,2640,2640,2640,0
20230809,120600,1176281435,2640,2635,2640,2635,5201
20230809,120500,1162565795,2640,2640,2640,2640,250
20230809,120400,1161905795,2640,2640,2640,2640,10
20230809,120300,1161879395,2635,2635,2635,2635,0
20230809,120200,1161879395,2635,2635,2635,2635,1
20230809,120100,1161876760,2635,2635,2635,2635,21
20230809,120000,1161821425,2635,2635,2635,2635,181
20230809,115900,1161344490,2635,2635,2635,2635,1195
20230809,115800,1158195665,2635,2635,2635,2635,355
20230809,115700,1157260240,2635,2640,2640,2635,21
20230809,115600,1157204900,2640,2640,2640,2640,1651
20230809,115500,1152846260,2640,2640,2640,2640,93
20230809,115400,1152600740,2640,2640,2640,2640,17
20230809,115300,1152555860,2645,2645,2645,2645,0
20230809,115200,1152555860,2645,2645,2645,2640,92
20230809,115100,1152312945,2645,2645,2645,2645,5
20230809,115000,1152299720,2640,2640,2640,2640,1669
20230809,114900,1147893560,2640,2640,2640,2640,200
20230809,114800,1147365560,2640,2640,2640,2640,45
20230809,114700,1147246760,2640,2645,2645,2640,201
20230809,114600,1146715120,2645,2645,2645,2645,1005
20230809,114500,1144056895,2640,2645,2645,2640,115
20230809,114400,1143752745,2640,2640,2640,2640,1
20230809,114300,1143750105,2640,2640,2640,2640,35
20230809,114200,1143657705,2640,2640,2640,2640,384
20230809,114100,1142643945,2640,2640,2640,2640,9
20230809,114000,1142620185,2640,2640,2640,2640,46
20230809,113900,1142498745,2645,2645,2645,2640,3
20230809,113800,1142490815,2635,2645,2645,2635,1006
20230809,113700,1139839465,2640,2640,2640,2640,2
20230809,113600,1139834185,2640,2640,2640,2640,71
20230809,113500,1139646745,2640,2640,2640,2640,0
20230809,113400,1139646745,2640,2640,2640,2640,500
20230809,113300,1138326745,2645,2645,2645,2645,5
20230809,113200,1138313520,2645,2645,2645,2645,20
20230809,113100,1138260620,2650,2645,2650,2645,200
20230809,113000,1137731105,2645,2645,2645,2645,34
20230809,112900,1137641175,2645,2640,2645,2640,52
20230809,112800,1137503640,2640,2640,2640,2640,357
20230809,112700,1136561160,2640,2640,2640,2640,0
20230809,112600,1136561160,2640,2640,2640,2640,3001
20230809,112500,1128638520,2640,2640,2640,2640,10
20230809,112400,1128612120,2640,2640,2640,2640,0
20230809,112300,1128612120,2640,2650,2650,2640,23
20230809,112200,1128551180,2650,2645,2650,2645,69
20230809,112100,1128368670,2645,2645,2645,2645,50
20230809,112000,1128236420,2650,2650,2650,2650,100
20230809,111900,1127971420,2645,2645,2645,2645,340
20230809,111800,1127072120,2640,2645,2645,2640,4076
20230809,111700,1116293175,2645,2655,2655,2645,571
20230809,111600,1114780735,2650,2650,2650,2650,158
20230809,111500,1114362035,2650,2650,2650,2650,127
20230809,111400,1114025485,2650,2640,2650,2640,21088
20230809,111300,1058188635,2645,2645,2645,2645,890
20230809,111200,1055834585,2635,2635,2640,2635,4938
20230809,111100,1042799145,2635,2635,2635,2635,4481
20230809,111000,1030991710,2630,2625,2630,2625,565
20230809,110900,1029507445,2630,2635,2635,2630,7090
20230809,110800,1010860735,2635,2635,2635,2635,38
20230809,110700,1010760605,2630,2635,2635,2630,1349
20230809,110600,1007212645,2635,2635,2635,2635,8
20230809,110500,1007191565,2635,2635,2635,2635,402
20230809,110400,1006132295,2635,2635,2640,2635,16
20230809,110300,1006090130,2635,2640,2640,2635,3800
20230809,110200,996063065,2635,2630,2635,2630,2731
20230809,110100,988877620,2640,2640,2640,2640,0
20230809,110000,988877620,2640,2640,2640,2640,0
20230809,105900,988877620,2640,2640,2640,2640,15
20230809,105800,988838020,2635,2640,2640,2615,12152
20230809,105700,957003860,2640,2640,2640,2640,6732
20230809,105600,939231380,2640,2630,2640,2630,1548
20230809,105500,935149350,2630,2630,2635,2630,29
20230809,105400,935073075,2630,2635,2635,2630,11
20230809,105300,935044140,2625,2625,2635,2625,598
20230809,105200,933474380,2635,2635,2635,2635,10
20230809,105100,933448030,2620,2620,2620,2620,809
20230809,105000,931328450,2620,2630,2630,2620,3292
20230809,104900,922699145,2635,2630,2635,2630,104
20230809,104800,922425165,2635,2635,2635,2635,380
20230809,104700,921423865,2635,2635,2635,2635,40
20230809,104600,921318465,2635,2635,2640,2635,914
20230809,104500,918909180,2635,2635,2635,2635,1259
20230809,104400,915591715,2625,2630,2630,2625,1404
20230809,104300,911902555,2630,2630,2630,2630,30
20230809,104200,911823655,2630,2630,2630,2630,568
20230809,104100,910329815,2630,2630,2630,2630,0
20230809,104000,910329815,2630,2630,2630,2630,5680
20230809,103900,895391415,2630,2630,2630,2630,200
20230809,103800,894865415,2635,2635,2635,2630,23
20230809,103700,894804860,2635,2635,2635,2635,7
20230809,103600,894786415,2635,2640,2640,2635,24
20230809,103500,894723105,2640,2640,2640,2630,240
20230809,103400,894089615,2640,2640,2640,2630,5316
20230809,103300,880088380,2635,2640,2640,2635,1431
20230809,103200,876317595,2640,2640,2640,2640,64
20230809,103100,876148635,2640,2640,2640,2640,1090
20230809,103000,873271035,2640,2640,2640,2640,230
20230809,102900,872663835,2640,2645,2645,2640,4010
20230809,102800,862077385,2640,2640,2640,2640,2417
20230809,102700,855696505,2640,2640,2645,2640,536
20230809,102600,854281455,2640,2635,2640,2635,10152
20230809,102500,827485010,2630,2640,2640,2630,4163
20230809,102400,816510290,2640,2630,2640,2630,9715
20230809,102300,790920590,2630,2630,2630,2630,1000
20230809,102200,788290590,2630,2625,2630,2615,7991
20230809,102100,767275900,2625,2610,2625,2610,8762
20230809,102000,744289990,2625,2620,2625,2610,6564
20230809,101900,727092310,2615,2615,2615,2615,1071
20230809,101800,724291645,2625,2615,2625,2610,1208
20230809,101700,721133675,2620,2610,2625,2600,34509
20230809,101600,630829190,2615,2615,2615,2615,6386
20230809,101500,614129800,2615,2615,2615,2615,1570
20230809,101400,610024250,2620,2620,2620,2620,125
20230809,101300,609696750,2620,2620,2620,2620,0
20230809,101200,609696750,2620,2620,2620,2620,0
20230809,101100,609696750,2620,2620,2620,2620,24
20230809,101000,609633870,2620,2620,2620,2620,6271
20230809,100900,593203850,2620,2620,2620,2615,708
20230809,100800,591349390,2615,2615,2620,2615,2410
20230809,100700,585047235,2620,2620,2620,2620,114
20230809,100600,584748555,2615,2615,2615,2615,1200
20230809,100500,581610555,2620,2620,2620,2615,2002
20230809,100400,576365325,2615,2620,2620,2615,398
20230809,100300,575323705,2615,2620,2620,2615,1045
20230809,100200,572590805,2620,2620,2620,2615,256
20230809,100100,571921185,2625,2620,2625,2620,1456
20230809,100000,568106460,2620,2620,2620,2620,1404
20230809,095900,564427980,2620,2620,2620,2620,0
20230809,095800,564427980,2620,2615,2620,2615,4421
20230809,095700,552845005,2615,2615,2615,2615,101
20230809,095600,552580890,2615,2620,2620,2615,126
20230809,095500,552250795,2620,2620,2620,2620,31
20230809,095400,552169575,2620,2615,2625,2615,72
20230809,095300,551981280,2615,2625,2625,2615,212
20230809,095200,551425790,2625,2620,2625,2615,9518
20230809,095100,526498625,2620,2620,2620,2610,10
20230809,095000,526472495,2615,2610,2615,2610,1853
20230809,094900,521629840,2615,2615,2615,2610,77
20230809,094800,521428585,2620,2615,2620,2615,199
20230809,094700,520908100,2615,2620,2620,2615,487
20230809,094600,519634585,2615,2620,2620,2615,1279
20230809,094500,516284995,2620,2615,2620,2615,4100
20230809,094400,505558435,2615,2610,2615,2610,30
20230809,094300,505480040,2620,2620,2620,2610,490
20230809,094200,504200225,2620,2615,2620,2615,113
20230809,094100,503904225,2620,2620,2620,2620,57
20230809,094000,503754885,2620,2615,2620,2610,3980
20230809,093900,493351740,2610,2615,2615,2610,3
20230809,093800,493343900,2610,2605,2610,2600,5979
20230809,093700,477785610,2610,2610,2610,2605,250
20230809,093600,477133355,2610,2610,2615,2610,596
20230809,093500,475575975,2615,2615,2615,2615,657
20230809,093400,473857920,2615,2615,2615,2615,1644
20230809,093300,469558860,2615,2615,2620,2615,3287
20230809,093200,460962975,2615,2610,2615,2605,712
20230809,093100,459104720,2610,2600,2610,2595,1360
20230809,093000,455569295,2595,2600,2600,2595,100
20230809,092900,455309760,2600,2605,2615,2595,15507
20230809,092800,414991545,2605,2605,2615,2605,14
20230809,092700,414955065,2600,2605,2615,2600,652
20230809,092600,413259845,2600,2595,2600,2590,8148
20230809,092500,392124775,2600,2610,2615,2595,4999
20230809,092400,379111690,2610,2610,2615,2610,15164
20230809,092300,339533610,2615,2615,2615,2615,604
20230809,092200,337954150,2610,2615,2615,2610,940
20230809,092100,335500565,2620,2615,2620,2615,501
20230809,092000,334188945,2610,2620,2620,2610,3436
20230809,091900,325213290,2620,2620,2620,2615,79
20230809,091800,325006615,2625,2630,2630,2620,6440
20230809,091700,308109610,2625,2625,2630,2620,3905
20230809,091600,297860455,2620,2620,2635,2620,4025
20230809,091500,287288310,2625,2620,2630,2620,1559
20230809,091400,283200925,2625,2620,2625,2615,6198
20230809,091300,266964615,2620,2630,2630,2620,7250
20230809,091200,247966940,2630,2635,2640,2620,7353
20230809,091100,228656230,2635,2620,2640,2615,16009
20230809,091000,186508890,2630,2610,2635,2610,25556
20230809,090900,119317105,2615,2620,2635,2610,5582
20230809,090800,104667210,2620,2600,2620,2600,3745
20230809,090700,94897930,2600,2590,2600,2590,3418
20230809,090600,86030585,2590,2600,2600,2590,1900
20230809,090500,81102460,2595,2590,2595,2585,3273
20230809,090400,72623215,2585,2580,2585,2580,2232
20230809,090300,66860740,2570,2575,2575,2570,654
20230809,090200,65177960,2570,2570,2570,2570,2088
20230809,090100,59811800,2580,2565,2585,2565,2970
20230809,090000,52170345,2565,2560,2580,2560,20154