KissMeData/139130/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,195700,2951988780,7360,7360,7360,7360,42982
20230810,195600,2951988780,7360,7360,7360,7360,0
20230810,195500,2951988780,7360,7360,7360,7360,0
20230810,195400,2951988780,7360,7360,7360,7360,0
20230810,195300,2951988780,7360,7360,7360,7360,0
20230810,195200,2951988780,7360,7360,7360,7360,0
20230810,195100,2951988780,7360,7360,7360,7360,0
20230810,195000,2951988780,7360,7360,7360,7360,0
20230810,194900,2951988780,7360,7360,7360,7360,0
20230810,194800,2951988780,7360,7360,7360,7360,0
20230810,194700,2951988780,7360,7360,7360,7360,0
20230810,194600,2951988780,7360,7360,7360,7360,0
20230810,194500,2951988780,7360,7360,7360,7360,0
20230810,194400,2951988780,7360,7360,7360,7360,0
20230810,194300,2951988780,7360,7360,7360,7360,0
20230810,194200,2951988780,7360,7360,7360,7360,0
20230810,194100,2951988780,7360,7360,7360,7360,0
20230810,194000,2951988780,7360,7360,7360,7360,0
20230810,193900,2951988780,7360,7360,7360,7360,0
20230810,193800,2951988780,7360,7360,7360,7360,0
20230810,193700,2951988780,7360,7360,7360,7360,0
20230810,193600,2951988780,7360,7360,7360,7360,0
20230810,193500,2951988780,7360,7360,7360,7360,0
20230810,193400,2951988780,7360,7360,7360,7360,0
20230810,193300,2951988780,7360,7360,7360,7360,0
20230810,193200,2951988780,7360,7360,7360,7360,0
20230810,193100,2951988780,7360,7360,7360,7360,0
20230810,193000,2951988780,7360,7360,7360,7360,0
20230810,192900,2951988780,7360,7360,7360,7360,0
20230810,192800,2951988780,7360,7360,7360,7360,0
20230810,192700,2951988780,7360,7360,7360,7360,42982
20230810,192600,2951988780,7360,7360,7360,7360,0
20230810,192500,2951988780,7360,7360,7360,7360,0
20230810,192400,2951988780,7360,7360,7360,7360,0
20230810,192300,2951988780,7360,7360,7360,7360,0
20230810,192200,2951988780,7360,7360,7360,7360,0
20230810,192100,2951988780,7360,7360,7360,7360,0
20230810,192000,2951988780,7360,7360,7360,7360,0
20230810,191900,2951988780,7360,7360,7360,7360,0
20230810,191800,2951988780,7360,7360,7360,7360,0
20230810,191700,2951988780,7360,7360,7360,7360,0
20230810,191600,2951988780,7360,7360,7360,7360,0
20230810,191500,2951988780,7360,7360,7360,7360,0
20230810,191400,2951988780,7360,7360,7360,7360,0
20230810,191300,2951988780,7360,7360,7360,7360,0
20230810,191200,2951988780,7360,7360,7360,7360,0
20230810,191100,2951988780,7360,7360,7360,7360,0
20230810,191000,2951988780,7360,7360,7360,7360,0
20230810,190900,2951988780,7360,7360,7360,7360,0
20230810,190800,2951988780,7360,7360,7360,7360,0
20230810,190700,2951988780,7360,7360,7360,7360,0
20230810,190600,2951988780,7360,7360,7360,7360,0
20230810,190500,2951988780,7360,7360,7360,7360,0
20230810,190400,2951988780,7360,7360,7360,7360,0
20230810,190300,2951988780,7360,7360,7360,7360,0
20230810,190200,2951988780,7360,7360,7360,7360,0
20230810,190100,2951988780,7360,7360,7360,7360,0
20230810,190000,2951988780,7360,7360,7360,7360,0
20230810,185900,2951988780,7360,7360,7360,7360,0
20230810,185800,2951988780,7360,7360,7360,7360,0
20230810,185700,2951988780,7360,7360,7360,7360,42982
20230810,185600,2951988780,7360,7360,7360,7360,0
20230810,185500,2951988780,7360,7360,7360,7360,0
20230810,185400,2951988780,7360,7360,7360,7360,0
20230810,185300,2951988780,7360,7360,7360,7360,0
20230810,185200,2951988780,7360,7360,7360,7360,0
20230810,185100,2951988780,7360,7360,7360,7360,0
20230810,185000,2951988780,7360,7360,7360,7360,0
20230810,184900,2951988780,7360,7360,7360,7360,0
20230810,184800,2951988780,7360,7360,7360,7360,0
20230810,184700,2951988780,7360,7360,7360,7360,0
20230810,184600,2951988780,7360,7360,7360,7360,0
20230810,184500,2951988780,7360,7360,7360,7360,0
20230810,184400,2951988780,7360,7360,7360,7360,0
20230810,184300,2951988780,7360,7360,7360,7360,0
20230810,184200,2951988780,7360,7360,7360,7360,0
20230810,184100,2951988780,7360,7360,7360,7360,0
20230810,184000,2951988780,7360,7360,7360,7360,0
20230810,183900,2951988780,7360,7360,7360,7360,0
20230810,183800,2951988780,7360,7360,7360,7360,0
20230810,183700,2951988780,7360,7360,7360,7360,0
20230810,183600,2951988780,7360,7360,7360,7360,0
20230810,183500,2951988780,7360,7360,7360,7360,0
20230810,183400,2951988780,7360,7360,7360,7360,0
20230810,183300,2951988780,7360,7360,7360,7360,0
20230810,183200,2951988780,7360,7360,7360,7360,0
20230810,183100,2951988780,7360,7360,7360,7360,0
20230810,183000,2951988780,7360,7360,7360,7360,0
20230810,182900,2951988780,7360,7360,7360,7360,0
20230810,182800,2951988780,7360,7360,7360,7360,0
20230810,182700,2951988780,7360,7360,7360,7360,42982
20230810,182600,2951988780,7360,7360,7360,7360,0
20230810,182500,2951988780,7360,7360,7360,7360,0
20230810,182400,2951988780,7360,7360,7360,7360,0
20230810,182300,2951988780,7360,7360,7360,7360,0
20230810,182200,2951988780,7360,7360,7360,7360,0
20230810,182100,2951988780,7360,7360,7360,7360,0
20230810,182000,2951988780,7360,7360,7360,7360,0
20230810,181900,2951988780,7360,7360,7360,7360,0
20230810,181800,2951988780,7360,7360,7360,7360,0
20230810,181700,2951988780,7360,7360,7360,7360,0
20230810,181600,2951988780,7360,7360,7360,7360,0
20230810,181500,2951988780,7360,7360,7360,7360,0
20230810,181400,2951988780,7360,7360,7360,7360,0
20230810,181300,2951988780,7360,7360,7360,7360,0
20230810,181200,2951988780,7360,7360,7360,7360,0
20230810,181100,2951988780,7360,7360,7360,7360,0
20230810,181000,2951988780,7360,7360,7360,7360,0
20230810,180900,2951988780,7360,7360,7360,7360,0
20230810,180800,2951988780,7360,7360,7360,7360,0
20230810,180700,2951988780,7360,7360,7360,7360,0
20230810,180600,2951988780,7360,7360,7360,7360,0
20230810,180500,2951988780,7360,7360,7360,7360,0
20230810,180400,2951988780,7360,7360,7360,7360,0
20230810,180300,2951988780,7360,7360,7360,7360,0
20230810,180200,2951988780,7360,7360,7360,7360,0
20230810,180100,2951988780,7360,7360,7360,7360,0
20230810,180000,2951988780,7360,7360,7360,7360,0
20230810,175900,2951988780,7360,7360,7360,7360,0
20230810,175800,2951988780,7360,7360,7360,7360,0
20230810,175700,2951988780,7360,7360,7360,7360,42982
20230810,175600,2951988780,7360,7360,7360,7360,0
20230810,175500,2951988780,7360,7360,7360,7360,0
20230810,175400,2951988780,7360,7360,7360,7360,0
20230810,175300,2951988780,7360,7360,7360,7360,0
20230810,175200,2951988780,7360,7360,7360,7360,0
20230810,175100,2951988780,7360,7360,7360,7360,0
20230810,175000,2951988780,7360,7360,7360,7360,0
20230810,174900,2951988780,7360,7360,7360,7360,0
20230810,174800,2951988780,7360,7360,7360,7360,0
20230810,174700,2951988780,7360,7360,7360,7360,0
20230810,174600,2951988780,7360,7360,7360,7360,0
20230810,174500,2951988780,7360,7360,7360,7360,0
20230810,174400,2951988780,7360,7360,7360,7360,0
20230810,174300,2951988780,7360,7360,7360,7360,0
20230810,174200,2951988780,7360,7360,7360,7360,0
20230810,174100,2951988780,7360,7360,7360,7360,0
20230810,174000,2951988780,7360,7360,7360,7360,0
20230810,173900,2951988780,7360,7360,7360,7360,0
20230810,173800,2951988780,7360,7360,7360,7360,0
20230810,173700,2951988780,7360,7360,7360,7360,0
20230810,173600,2951988780,7360,7360,7360,7360,0
20230810,173500,2951988780,7360,7360,7360,7360,0
20230810,173400,2951988780,7360,7360,7360,7360,0
20230810,173300,2951988780,7360,7360,7360,7360,0
20230810,173200,2951988780,7360,7360,7360,7360,0
20230810,173100,2951988780,7360,7360,7360,7360,0
20230810,173000,2951988780,7360,7360,7360,7360,0
20230810,172900,2951988780,7360,7360,7360,7360,0
20230810,172800,2951988780,7360,7360,7360,7360,0
20230810,172700,2951988780,7360,7360,7360,7360,42982
20230810,172600,2951988780,7360,7360,7360,7360,0
20230810,172500,2951988780,7360,7360,7360,7360,0
20230810,172400,2951988780,7360,7360,7360,7360,0
20230810,172300,2951988780,7360,7360,7360,7360,0
20230810,172200,2951988780,7360,7360,7360,7360,0
20230810,172100,2951988780,7360,7360,7360,7360,0
20230810,172000,2951988780,7360,7360,7360,7360,0
20230810,171900,2951988780,7360,7360,7360,7360,0
20230810,171800,2951988780,7360,7360,7360,7360,0
20230810,171700,2951988780,7360,7360,7360,7360,0
20230810,171600,2951988780,7360,7360,7360,7360,0
20230810,171500,2951988780,7360,7360,7360,7360,0
20230810,171400,2951988780,7360,7360,7360,7360,0
20230810,171300,2951988780,7360,7360,7360,7360,0
20230810,171200,2951988780,7360,7360,7360,7360,0
20230810,171100,2951988780,7360,7360,7360,7360,0
20230810,171000,2951988780,7360,7360,7360,7360,0
20230810,170900,2951988780,7360,7360,7360,7360,0
20230810,170800,2951988780,7360,7360,7360,7360,0
20230810,170700,2951988780,7360,7360,7360,7360,0
20230810,170600,2951988780,7360,7360,7360,7360,0
20230810,170500,2951988780,7360,7360,7360,7360,0
20230810,170400,2951988780,7360,7360,7360,7360,0
20230810,170300,2951988780,7360,7360,7360,7360,0
20230810,170200,2951988780,7360,7360,7360,7360,0
20230810,170100,2951988780,7360,7360,7360,7360,0
20230810,170000,2951988780,7360,7360,7360,7360,0
20230810,165900,2951988780,7360,7360,7360,7360,0
20230810,165800,2951988780,7360,7360,7360,7360,0
20230810,165700,2951988780,7360,7360,7360,7360,42982
20230810,165600,2951988780,7360,7360,7360,7360,0
20230810,165500,2951988780,7360,7360,7360,7360,0
20230810,165400,2951988780,7360,7360,7360,7360,0
20230810,165300,2951988780,7360,7360,7360,7360,0
20230810,165200,2951988780,7360,7360,7360,7360,0
20230810,165100,2951988780,7360,7360,7360,7360,0
20230810,165000,2951988780,7360,7360,7360,7360,0
20230810,164900,2951988780,7360,7360,7360,7360,0
20230810,164800,2951988780,7360,7360,7360,7360,0
20230810,164700,2951988780,7360,7360,7360,7360,0
20230810,164600,2951988780,7360,7360,7360,7360,0
20230810,164500,2951988780,7360,7360,7360,7360,0
20230810,164400,2951988780,7360,7360,7360,7360,0
20230810,164300,2951988780,7360,7360,7360,7360,0
20230810,164200,2951988780,7360,7360,7360,7360,0
20230810,164100,2951988780,7360,7360,7360,7360,0
20230810,164000,2951988780,7360,7360,7360,7360,0
20230810,163900,2951988780,7360,7360,7360,7360,0
20230810,163800,2951988780,7360,7360,7360,7360,0
20230810,163700,2951988780,7360,7360,7360,7360,0
20230810,163600,2951988780,7360,7360,7360,7360,0
20230810,163500,2951988780,7360,7360,7360,7360,0
20230810,163400,2951988780,7360,7360,7360,7360,0
20230810,163300,2951988780,7360,7360,7360,7360,0
20230810,163200,2951988780,7360,7360,7360,7360,0
20230810,163100,2951988780,7360,7360,7360,7360,0
20230810,163000,2951988780,7360,7360,7360,7360,0
20230810,162900,2951988780,7360,7360,7360,7360,0
20230810,162800,2951988780,7360,7360,7360,7360,0
20230810,162700,2951988780,7360,7360,7360,7360,42982
20230810,162600,2951988780,7360,7360,7360,7360,0
20230810,162500,2951988780,7360,7360,7360,7360,0
20230810,162400,2951988780,7360,7360,7360,7360,0
20230810,162300,2951988780,7360,7360,7360,7360,0
20230810,162200,2951988780,7360,7360,7360,7360,0
20230810,162100,2951988780,7360,7360,7360,7360,0
20230810,162000,2951988780,7360,7360,7360,7360,0
20230810,161900,2951988780,7360,7360,7360,7360,0
20230810,161800,2951988780,7360,7360,7360,7360,0
20230810,161700,2951988780,7360,7360,7360,7360,0
20230810,161600,2951988780,7360,7360,7360,7360,0
20230810,161500,2951988780,7360,7360,7360,7360,0
20230810,161400,2951988780,7360,7360,7360,7360,0
20230810,161300,2951988780,7360,7360,7360,7360,0
20230810,161200,2951988780,7360,7360,7360,7360,0
20230810,161100,2951988780,7360,7360,7360,7360,0
20230810,161000,2951988780,7360,7360,7360,7360,0
20230810,160900,2951988780,7360,7360,7360,7360,0
20230810,160800,2951988780,7360,7360,7360,7360,0
20230810,160700,2951988780,7360,7360,7360,7360,0
20230810,160600,2951988780,7360,7360,7360,7360,0
20230810,160500,2951988780,7360,7360,7360,7360,0
20230810,160400,2951988780,7360,7360,7360,7360,0
20230810,160300,2951988780,7360,7360,7360,7360,0
20230810,160200,2951988780,7360,7360,7360,7360,0
20230810,160100,2951988780,7360,7360,7360,7360,0
20230810,160000,2951988780,7360,7360,7360,7360,0
20230810,155900,2951988780,7360,7360,7360,7360,0
20230810,155800,2951988780,7360,7360,7360,7360,0
20230810,155700,2951988780,7360,7360,7360,7360,42982
20230810,155600,2951988780,7360,7360,7360,7360,0
20230810,155500,2951988780,7360,7360,7360,7360,0
20230810,155400,2951988780,7360,7360,7360,7360,0
20230810,155300,2951988780,7360,7360,7360,7360,0
20230810,155200,2951988780,7360,7360,7360,7360,0
20230810,155100,2951988780,7360,7360,7360,7360,0
20230810,155000,2951988780,7360,7360,7360,7360,0
20230810,154900,2951988780,7360,7360,7360,7360,0
20230810,154800,2951988780,7360,7360,7360,7360,0
20230810,154700,2951988780,7360,7360,7360,7360,0
20230810,154600,2951988780,7360,7360,7360,7360,0
20230810,154500,2951988780,7360,7360,7360,7360,0
20230810,154400,2951988780,7360,7360,7360,7360,0
20230810,154300,2951988780,7360,7360,7360,7360,0
20230810,154200,2951988780,7360,7360,7360,7360,0
20230810,154100,2951988780,7360,7360,7360,7360,0
20230810,154000,2951988780,7360,7360,7360,7360,0
20230810,153900,2951988780,7360,7360,7360,7360,0
20230810,153800,2951988780,7360,7360,7360,7360,0
20230810,153700,2951988780,7360,7360,7360,7360,0
20230810,153600,2951988780,7360,7360,7360,7360,0
20230810,153500,2951988780,7360,7360,7360,7360,0
20230810,153400,2951988780,7360,7360,7360,7360,0
20230810,153300,2951988780,7360,7360,7360,7360,0
20230810,153200,2951988780,7360,7360,7360,7360,0
20230810,153100,2951988780,7360,7360,7360,7360,0
20230810,153000,2951988780,7360,7360,7360,7360,42982
20230810,152900,2635641260,7330,7330,7330,7330,0
20230810,152800,2635641260,7330,7330,7330,7330,0
20230810,152700,2635641260,7330,7330,7330,7330,0
20230810,152600,2635641260,7330,7330,7330,7330,0
20230810,152500,2635641260,7330,7330,7330,7330,0
20230810,152400,2635641260,7330,7330,7330,7330,0
20230810,152300,2635641260,7330,7330,7330,7330,0
20230810,152200,2635641260,7330,7330,7330,7330,0
20230810,152100,2635641260,7330,7330,7330,7330,0
20230810,152000,2635641260,7330,7330,7330,7330,0
20230810,151900,2635641260,7330,7320,7340,7310,5205
20230810,151800,2597536250,7310,7330,7330,7310,8097
20230810,151700,2538244910,7320,7320,7330,7320,2263
20230810,151600,2521659740,7320,7320,7330,7320,1491
20230810,151500,2510734650,7320,7320,7330,7320,854
20230810,151400,2504482840,7320,7320,7330,7320,574
20230810,151300,2500281150,7320,7340,7340,7320,5065
20230810,151200,2463156210,7330,7330,7340,7330,611
20230810,151100,2458677530,7330,7330,7340,7330,551
20230810,151000,2454638680,7330,7330,7340,7330,555
20230810,150900,2450569530,7330,7330,7330,7330,654
20230810,150800,2445775710,7330,7330,7340,7330,627
20230810,150700,2441179660,7330,7340,7340,7330,710
20230810,150600,2435972260,7340,7330,7340,7330,484
20230810,150500,2432424130,7330,7330,7330,7330,534
20230810,150400,2428509910,7330,7330,7330,7330,564
20230810,150300,2424375790,7330,7330,7340,7330,606
20230810,150200,2419933540,7330,7330,7330,7330,708
20230810,150100,2414743900,7330,7330,7330,7330,772
20230810,150000,2409085140,7330,7330,7330,7330,415
20230810,145900,2406043190,7330,7330,7330,7330,362
20230810,145800,2403389730,7330,7340,7340,7330,1535
20230810,145700,2392125710,7340,7340,7340,7340,366
20230810,145600,2389439270,7340,7340,7340,7340,407
20230810,145500,2386451890,7340,7350,7350,7340,299
20230810,145400,2384257210,7340,7350,7350,7340,1338
20230810,145300,2374436260,7340,7340,7340,7340,601
20230810,145200,2370024920,7340,7340,7350,7340,2332
20230810,145100,2352907890,7330,7330,7340,7330,653
20230810,145000,2348121300,7330,7320,7330,7320,821
20230810,144900,2342103700,7330,7320,7330,7320,2222
20230810,144800,2325820950,7320,7320,7330,7320,467
20230810,144700,2322401300,7320,7320,7330,7320,536
20230810,144600,2318477280,7320,7330,7330,7320,2367
20230810,144500,2301129620,7330,7330,7330,7330,683
20230810,144400,2296123230,7330,7330,7330,7320,3623
20230810,144300,2269587190,7330,7330,7330,7330,1350
20230810,144200,2259691690,7320,7330,7330,7320,826
20230810,144100,2253643070,7330,7330,7340,7330,2795
20230810,144000,2233155710,7330,7330,7330,7330,262
20230810,143900,2231235250,7330,7330,7330,7330,528
20230810,143800,2227365010,7330,7330,7340,7330,1407
20230810,143700,2217048870,7330,7330,7340,7330,312
20230810,143600,2214761850,7330,7330,7340,7330,1138
20230810,143500,2206413570,7330,7330,7340,7330,560
20230810,143400,2202308670,7340,7330,7340,7320,844
20230810,143300,2196119810,7330,7330,7330,7320,1950
20230810,143200,2181829150,7320,7320,7320,7320,285
20230810,143100,2179742950,7330,7320,7330,7320,1212
20230810,143000,2170865760,7320,7320,7330,7320,360
20230810,142900,2168230060,7320,7320,7320,7320,659
20230810,142800,2163406180,7320,7320,7330,7320,352
20230810,142700,2160829510,7320,7320,7330,7320,529
20230810,142600,2156957190,7320,7320,7330,7320,1202
20230810,142500,2148151310,7320,7330,7330,7320,7705
20230810,142400,2091697050,7330,7340,7340,7330,1043
20230810,142300,2084047360,7340,7340,7340,7330,3201
20230810,142200,2060553050,7330,7320,7330,7320,428
20230810,142100,2057416320,7320,7320,7330,7320,2415
20230810,142000,2039717800,7320,7320,7320,7320,623
20230810,141900,2035157440,7320,7320,7330,7320,411
20230810,141800,2032148010,7320,7320,7320,7320,237
20230810,141700,2030413170,7320,7320,7330,7320,428
20230810,141600,2027280180,7320,7330,7330,7320,630
20230810,141500,2022668530,7320,7320,7330,7320,326
20230810,141400,2020281880,7320,7330,7330,7320,429
20230810,141300,2017141100,7320,7320,7320,7320,513
20230810,141200,2013385940,7320,7330,7330,7320,1742
20230810,141100,2000620180,7330,7320,7330,7320,503
20230810,141000,1996937220,7320,7320,7330,7320,431
20230810,140900,1993781710,7320,7320,7320,7320,546
20230810,140800,1989784990,7320,7320,7320,7320,336
20230810,140700,1987325470,7320,7330,7330,7320,1121
20230810,140600,1979111580,7330,7320,7330,7320,344
20230810,140500,1976591130,7330,7320,7330,7320,709
20230810,140400,1971395980,7330,7330,7330,7330,529
20230810,140300,1967518410,7330,7330,7330,7330,1752
20230810,140200,1954676250,7330,7330,7330,7330,539
20230810,140100,1950725380,7330,7330,7340,7330,1463
20230810,140000,1940001490,7330,7330,7340,7330,1051
20230810,135900,1932291260,7330,7330,7340,7330,847
20230810,135800,1926082730,7330,7330,7330,7330,425
20230810,135700,1922967480,7330,7330,7330,7330,427
20230810,135600,1919837570,7330,7340,7340,7330,418
20230810,135500,1916772490,7340,7330,7340,7330,1673
20230810,135400,1904497380,7330,7340,7340,7330,678
20230810,135300,1899527600,7340,7320,7340,7320,3053
20230810,135200,1877173060,7320,7320,7350,7320,6763
20230810,135100,1827500560,7320,7330,7330,7320,274
20230810,135000,1825494860,7320,7320,7330,7320,506
20230810,134900,1821790920,7320,7320,7320,7320,299
20230810,134800,1819602240,7330,7320,7330,7320,821
20230810,134700,1813587960,7330,7320,7330,7320,640
20230810,134600,1808903050,7330,7330,7330,7320,3220
20230810,134500,1785319580,7330,7330,7340,7330,351
20230810,134400,1782746740,7330,7320,7340,7320,1049
20230810,134300,1775060280,7320,7330,7340,7320,2044
20230810,134200,1760066970,7320,7320,7330,7320,1206
20230810,134100,1751230160,7320,7320,7330,7320,442
20230810,134000,1747994560,7320,7320,7330,7320,564
20230810,133900,1743863080,7320,7320,7330,7320,674
20230810,133800,1738928400,7320,7330,7330,7320,751
20230810,133700,1733423880,7330,7330,7330,7330,502
20230810,133600,1729744220,7330,7330,7330,7330,964
20230810,133500,1722678100,7330,7330,7330,7330,299
20230810,133400,1720486430,7330,7330,7330,7330,450
20230810,133300,1717187930,7330,7320,7330,7320,496
20230810,133200,1713553720,7320,7320,7330,7320,1074
20230810,133100,1705688710,7330,7330,7330,7330,323
20230810,133000,1703321120,7330,7330,7330,7330,1488
20230810,132900,1692414080,7330,7330,7340,7330,485
20230810,132800,1688858930,7330,7330,7330,7330,463
20230810,132700,1685465140,7330,7330,7340,7330,557
20230810,132600,1681382230,7330,7330,7330,7330,881
20230810,132500,1674924500,7330,7330,7330,7330,476
20230810,132400,1671435420,7330,7330,7330,7330,1936
20230810,132300,1657244540,7330,7330,7330,7330,372
20230810,132200,1654517780,7330,7340,7340,7330,458
20230810,132100,1651160590,7330,7330,7340,7330,519
20230810,132000,1647356290,7340,7330,7340,7330,750
20230810,131900,1641856250,7340,7330,7340,7330,484
20230810,131800,1638307510,7330,7330,7330,7330,380
20230810,131700,1635522110,7330,7320,7330,7320,1638
20230810,131600,1623518630,7330,7320,7330,7320,1290
20230810,131500,1614066940,7320,7330,7330,7320,368
20230810,131400,1611373160,7330,7320,7330,7320,1491
20230810,131300,1600457930,7320,7320,7320,7320,484
20230810,131200,1596915050,7320,7310,7320,7310,1552
20230810,131100,1585558040,7310,7320,7320,7310,922
20230810,131000,1578812160,7320,7320,7320,7310,2533
20230810,130900,1560273640,7320,7320,7330,7320,452
20230810,130800,1556964450,7320,7330,7330,7320,3794
20230810,130700,1529190400,7330,7330,7330,7330,4448
20230810,130600,1496586560,7330,7330,7330,7330,2740
20230810,130500,1476502360,7340,7330,7340,7330,340
20230810,130400,1474010150,7330,7330,7340,7330,474
20230810,130300,1470534040,7330,7330,7340,7330,471
20230810,130200,1467081430,7330,7330,7340,7330,1182
20230810,130100,1458413210,7340,7350,7350,7340,6078
20230810,130000,1413772730,7350,7350,7350,7350,490
20230810,125900,1410171230,7350,7350,7350,7350,985
20230810,125800,1402931480,7350,7360,7360,7350,909
20230810,125700,1396246120,7360,7350,7360,7350,332
20230810,125600,1393805900,7360,7360,7360,7350,862
20230810,125500,1387464800,7360,7350,7360,7350,1987
20230810,125400,1372847040,7370,7350,7370,7350,1130
20230810,125300,1364536450,7350,7350,7350,7350,312
20230810,125200,1362243250,7350,7370,7370,7350,7286
20230810,125100,1308600610,7370,7370,7380,7370,609
20230810,125000,1304112260,7370,7370,7380,7370,1982
20230810,124900,1289498690,7370,7370,7370,7370,489
20230810,124800,1285894760,7370,7370,7370,7370,266
20230810,124700,1283934340,7370,7370,7370,7370,529
20230810,124600,1280035610,7370,7370,7380,7370,530
20230810,124500,1276129360,7370,7370,7380,7370,311
20230810,124400,1273837270,7380,7370,7380,7370,673
20230810,124300,1268876850,7370,7370,7370,7370,968
20230810,124200,1261742690,7370,7370,7370,7370,407
20230810,124100,1258743100,7370,7370,7380,7370,268
20230810,124000,1256767890,7380,7380,7380,7380,929
20230810,123900,1249911870,7380,7380,7380,7380,342
20230810,123800,1247387910,7380,7380,7380,7380,367
20230810,123700,1244679450,7380,7380,7380,7380,305
20230810,123600,1242428550,7390,7380,7390,7380,922
20230810,123500,1235621190,7380,7380,7390,7380,573
20230810,123400,1231389950,7380,7390,7390,7380,291
20230810,123300,1229242360,7380,7380,7390,7380,582
20230810,123200,1224946790,7380,7380,7380,7380,342
20230810,123100,1222422830,7390,7380,7390,7380,505
20230810,123000,1218694880,7390,7390,7390,7390,1672
20230810,122900,1206338800,7390,7390,7400,7390,6391
20230810,122800,1159050690,7390,7390,7390,7390,546
20230810,122700,1155015750,7390,7380,7390,7380,1499
20230810,122600,1143941990,7380,7380,7380,7380,331
20230810,122500,1141499210,7380,7380,7390,7380,494
20230810,122400,1137853090,7380,7380,7380,7380,382
20230810,122300,1135033930,7380,7390,7390,7380,350
20230810,122200,1132449930,7380,7380,7390,7380,668
20230810,122100,1127518090,7380,7380,7390,7380,359
20230810,122000,1124867670,7380,7380,7380,7380,391
20230810,121900,1121982090,7380,7370,7380,7370,1076
20230810,121800,1114042270,7370,7370,7380,7370,607
20230810,121700,1109567780,7370,7380,7380,7370,738
20230810,121600,1104128500,7370,7370,7380,7370,285
20230810,121500,1102027850,7370,7380,7380,7370,329
20230810,121400,1099602950,7370,7370,7380,7370,436
20230810,121300,1096389230,7370,7370,7370,7370,441
20230810,121200,1093139060,7370,7370,7380,7370,286
20230810,121100,1091031040,7370,7370,7380,7370,371
20230810,121000,1088295770,7380,7380,7380,7380,591
20230810,120900,1083934190,7380,7380,7380,7380,484
20230810,120800,1080362270,7380,7380,7380,7380,644
20230810,120700,1075609550,7380,7370,7380,7370,1190
20230810,120600,1066829250,7370,7370,7380,7370,730
20230810,120500,1061445650,7370,7370,7380,7370,567
20230810,120400,1057265860,7370,7370,7370,7370,803
20230810,120300,1051347750,7370,7370,7370,7370,577
20230810,120200,1047095260,7370,7370,7380,7370,361
20230810,120100,1044434680,7370,7370,7380,7370,1434
20230810,120000,1033866080,7370,7380,7380,7370,368
20230810,115900,1031153840,7370,7370,7370,7370,399
20230810,115800,1028213210,7370,7380,7380,7370,671
20230810,115700,1023261590,7380,7380,7390,7380,351
20230810,115600,1020671130,7380,7380,7380,7380,1394
20230810,115500,1010383410,7380,7370,7390,7370,791
20230810,115400,1004548660,7370,7370,7380,7370,276
20230810,115300,1002514400,7370,7380,7380,7370,348
20230810,115200,999949580,7370,7370,7370,7370,421
20230810,115100,996846810,7370,7380,7380,7370,1337
20230810,115000,986979910,7380,7380,7390,7380,610
20230810,114900,982478020,7380,7390,7390,7380,344
20230810,114800,979939210,7380,7380,7380,7380,962
20230810,114700,972839650,7380,7390,7400,7380,1760
20230810,114600,959835680,7390,7390,7400,7390,403
20230810,114500,956857280,7390,7380,7390,7380,922
20230810,114400,950045100,7390,7390,7390,7380,1247
20230810,114300,940840310,7390,7390,7400,7390,733
20230810,114200,935423380,7390,7380,7390,7380,229
20230810,114100,933731080,7380,7390,7390,7380,1069
20230810,114000,925833720,7390,7380,7390,7380,300
20230810,113900,923619660,7380,7400,7400,7380,911
20230810,113800,916888270,7400,7400,7410,7400,4232
20230810,113700,885567400,7400,7400,7410,7400,669
20230810,113600,880616790,7400,7400,7410,7400,532
20230810,113500,876679930,7400,7410,7410,7400,504
20230810,113400,872948290,7410,7400,7410,7400,796
20230810,113300,867052830,7410,7400,7410,7400,2043
20230810,113200,851916080,7400,7400,7410,7400,373
20230810,113100,849155820,7400,7410,7410,7400,2587
20230810,113000,829989170,7410,7420,7420,7410,5382
20230810,112900,790057920,7430,7420,7430,7420,750
20230810,112800,784489920,7420,7420,7430,7420,547
20230810,112700,780430120,7420,7430,7440,7420,1754
20230810,112600,767398120,7430,7440,7440,7430,539
20230810,112500,763391350,7440,7430,7440,7430,933
20230810,112400,756452510,7430,7430,7440,7430,252
20230810,112300,754580080,7430,7430,7440,7430,322
20230810,112200,752187560,7430,7430,7440,7430,437
20230810,112100,748940620,7430,7430,7440,7430,221
20230810,112000,747298530,7430,7430,7440,7430,453
20230810,111900,743931010,7430,7450,7450,7430,788
20230810,111800,738070380,7440,7440,7440,7440,432
20230810,111700,734856300,7440,7440,7450,7440,1158
20230810,111600,726240300,7440,7450,7450,7440,291
20230810,111500,724075200,7440,7440,7440,7440,926
20230810,111400,717185760,7450,7440,7450,7440,242
20230810,111300,715385220,7440,7440,7450,7440,26
20230810,111200,715191720,7440,7440,7450,7440,633
20230810,111100,710475980,7440,7450,7450,7440,348
20230810,111000,707885860,7450,7440,7450,7440,275
20230810,110900,705837780,7440,7440,7440,7430,501
20230810,110800,702113340,7430,7430,7440,7430,478
20230810,110700,698558740,7430,7440,7440,7430,276
20230810,110600,696505610,7440,7440,7440,7430,255
20230810,110500,694608470,7430,7440,7440,7430,323
20230810,110400,692205460,7430,7440,7440,7430,416
20230810,110300,689113480,7430,7430,7430,7430,17
20230810,110200,688987170,7430,7440,7440,7430,357
20230810,110100,686331190,7440,7440,7440,7440,408
20230810,110000,683295670,7430,7450,7450,7430,678
20230810,105900,678254610,7440,7440,7450,7440,336
20230810,105800,675754710,7440,7450,7450,7440,316
20230810,105700,673401610,7450,7440,7450,7440,624
20230810,105600,668755260,7440,7450,7450,7440,451
20230810,105500,665397820,7450,7440,7450,7440,239
20230810,105400,663619440,7450,7450,7450,7450,121
20230810,105300,662717990,7440,7450,7450,7440,710
20230810,105200,657432330,7450,7450,7450,7440,370
20230810,105100,654678230,7450,7440,7450,7440,333
20230810,105000,652197650,7440,7440,7450,7440,342
20230810,104900,649652100,7440,7450,7450,7440,374
20230810,104800,646868470,7450,7440,7450,7440,7
20230810,104700,646816350,7440,7440,7450,7440,737
20230810,104600,641333010,7440,7440,7440,7440,308
20230810,104500,639041490,7430,7430,7430,7430,189
20230810,104400,637637220,7440,7430,7440,7430,469
20230810,104300,634152490,7430,7440,7440,7430,1853
20230810,104200,620382030,7440,7440,7450,7440,344
20230810,104100,617822610,7440,7450,7450,7440,324
20230810,104000,615411050,7450,7440,7450,7440,263
20230810,103900,613454270,7440,7440,7450,7440,616
20230810,103800,608868170,7440,7450,7450,7440,699
20230810,103700,603664540,7440,7440,7440,7440,115
20230810,103600,602808940,7440,7440,7450,7440,189
20230810,103500,601402270,7440,7450,7450,7440,216
20230810,103400,599793170,7440,7450,7450,7440,433
20230810,103300,596569590,7440,7450,7450,7440,110
20230810,103200,595750190,7450,7450,7450,7450,152
20230810,103100,594617790,7450,7440,7450,7440,499
20230810,103000,590902170,7440,7430,7440,7430,1812
20230810,102900,577421000,7440,7440,7440,7430,229
20230810,102800,575717430,7440,7430,7440,7430,548
20230810,102700,571640320,7430,7430,7440,7430,357
20230810,102600,568987740,7430,7430,7430,7430,100
20230810,102500,568244740,7440,7440,7440,7440,106
20230810,102400,567456100,7430,7430,7440,7430,1068
20230810,102300,559520800,7430,7440,7440,7430,689
20230810,102200,554396180,7440,7440,7440,7430,406
20230810,102100,551375710,7440,7440,7440,7440,1140
20230810,102000,542894110,7440,7430,7440,7430,358
20230810,101900,540232850,7440,7440,7440,7440,430
20230810,101800,537033650,7430,7440,7440,7430,107
20230810,101700,536237580,7440,7430,7440,7430,437
20230810,101600,532986460,7430,7430,7430,7420,2083
20230810,101500,517511430,7430,7430,7430,7430,27
20230810,101400,517310820,7440,7440,7440,7430,574
20230810,101300,513040270,7440,7440,7450,7440,572
20230810,101200,508784530,7440,7430,7440,7430,2096
20230810,101100,493190430,7430,7430,7430,7410,870
20230810,101000,486730700,7430,7420,7430,7420,2041
20230810,100900,471586420,7420,7410,7420,7410,2073
20230810,100800,456204870,7410,7420,7420,7410,540
20230810,100700,452200410,7410,7410,7420,7410,2416
20230810,100600,434296290,7420,7420,7420,7410,56
20230810,100500,433880870,7420,7410,7420,7410,1731
20230810,100400,421047100,7410,7420,7420,7410,23
20230810,100300,420876600,7410,7410,7410,7410,11
20230810,100200,420795090,7420,7410,7420,7410,344
20230810,100100,418242990,7410,7410,7420,7410,869
20230810,100000,411803370,7410,7420,7420,7410,118
20230810,095900,410927990,7420,7410,7420,7410,21
20230810,095800,410772320,7410,7420,7420,7410,135
20230810,095700,409770720,7420,7430,7430,7420,1658
20230810,095600,397468300,7420,7420,7420,7420,270
20230810,095500,395464900,7430,7420,7430,7420,128
20230810,095400,394514080,7430,7420,7430,7420,243
20230810,095300,392710560,7430,7420,7430,7420,646
20230810,095200,387917180,7420,7420,7420,7420,0
20230810,095100,387917180,7420,7410,7420,7410,1065
20230810,095000,380025460,7410,7430,7430,7410,6431
20230810,094900,332303930,7430,7440,7440,7430,457
20230810,094800,328908360,7430,7430,7430,7430,28
20230810,094700,328700320,7440,7440,7440,7430,635
20230810,094600,323976070,7440,7430,7440,7430,419
20230810,094500,320860390,7430,7430,7430,7430,21
20230810,094400,320704360,7440,7430,7440,7430,21
20230810,094300,320548270,7430,7430,7430,7430,286
20230810,094200,318423290,7440,7440,7440,7430,34
20230810,094100,318170430,7430,7440,7440,7430,148
20230810,094000,317069960,7440,7440,7440,7440,181
20230810,093900,315723320,7430,7430,7440,7430,182
20230810,093800,314370530,7440,7440,7450,7440,585
20230810,093700,310018110,7440,7450,7450,7440,235
20230810,093600,308269660,7450,7420,7450,7420,377
20230810,093500,305465300,7420,7430,7430,7420,449
20230810,093400,302131950,7430,7420,7440,7410,8841
20230810,093300,236386230,7420,7410,7420,7410,28
20230810,093200,236178690,7410,7420,7420,7410,61
20230810,093100,235726510,7420,7410,7420,7410,671
20230810,093000,230753070,7420,7440,7440,7420,2995
20230810,092900,208529530,7430,7440,7440,7430,105
20230810,092800,207749290,7440,7430,7440,7430,291
20230810,092700,205587090,7430,7440,7440,7430,315
20230810,092600,203246580,7440,7440,7440,7420,379
20230810,092500,200429690,7440,7430,7440,7430,120
20230810,092400,199538030,7430,7440,7440,7430,1422
20230810,092300,188971410,7440,7440,7440,7430,17
20230810,092200,188845020,7430,7430,7430,7430,135
20230810,092100,187841970,7430,7430,7440,7430,78
20230810,092000,187262370,7420,7430,7430,7420,706
20230810,091900,182021840,7430,7430,7430,7430,28
20230810,091800,181813800,7440,7420,7440,7420,2154
20230810,091700,165826170,7420,7410,7420,7410,153
20230810,091600,164692370,7410,7410,7410,7410,283
20230810,091500,162595340,7420,7410,7420,7410,1557
20230810,091400,151042600,7420,7420,7420,7420,45
20230810,091300,150708700,7420,7420,7420,7410,225
20230810,091200,149041170,7420,7420,7420,7420,89
20230810,091100,148380790,7420,7410,7420,7410,864
20230810,091000,141975150,7410,7410,7420,7410,2609
20230810,090900,122637460,7410,7400,7410,7400,2682
20230810,090800,102767240,7410,7410,7410,7400,1650
20230810,090700,90550780,7410,7410,7410,7410,520
20230810,090600,86697580,7430,7430,7430,7430,232
20230810,090500,84973820,7430,7380,7430,7380,3136
20230810,090400,61756720,7380,7390,7390,7380,1440
20230810,090300,51117120,7390,7390,7390,7370,61
20230810,090200,50667130,7390,7380,7390,7380,412
20230810,090100,47626150,7390,7370,7400,7370,577
20230810,090000,43362160,7390,7370,7400,7360,5884