KissMeData/396270/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,205300,8401630940,13530,13530,13530,13530,9443
20230817,205200,8401630940,13530,13530,13530,13530,0
20230817,205100,8401630940,13530,13530,13530,13530,0
20230817,205000,8401630940,13530,13530,13530,13530,0
20230817,204900,8401630940,13530,13530,13530,13530,0
20230817,204800,8401630940,13530,13530,13530,13530,0
20230817,204700,8401630940,13530,13530,13530,13530,0
20230817,204600,8401630940,13530,13530,13530,13530,0
20230817,204500,8401630940,13530,13530,13530,13530,0
20230817,204400,8401630940,13530,13530,13530,13530,0
20230817,204300,8401630940,13530,13530,13530,13530,0
20230817,204200,8401630940,13530,13530,13530,13530,0
20230817,204100,8401630940,13530,13530,13530,13530,0
20230817,204000,8401630940,13530,13530,13530,13530,0
20230817,203900,8401630940,13530,13530,13530,13530,0
20230817,203800,8401630940,13530,13530,13530,13530,0
20230817,203700,8401630940,13530,13530,13530,13530,0
20230817,203600,8401630940,13530,13530,13530,13530,0
20230817,203500,8401630940,13530,13530,13530,13530,0
20230817,203400,8401630940,13530,13530,13530,13530,0
20230817,203300,8401630940,13530,13530,13530,13530,0
20230817,203200,8401630940,13530,13530,13530,13530,0
20230817,203100,8401630940,13530,13530,13530,13530,0
20230817,203000,8401630940,13530,13530,13530,13530,0
20230817,202900,8401630940,13530,13530,13530,13530,0
20230817,202800,8401630940,13530,13530,13530,13530,0
20230817,202700,8401630940,13530,13530,13530,13530,0
20230817,202600,8401630940,13530,13530,13530,13530,0
20230817,202500,8401630940,13530,13530,13530,13530,0
20230817,202400,8401630940,13530,13530,13530,13530,0
20230817,202300,8401630940,13530,13530,13530,13530,9443
20230817,202200,8401630940,13530,13530,13530,13530,0
20230817,202100,8401630940,13530,13530,13530,13530,0
20230817,202000,8401630940,13530,13530,13530,13530,0
20230817,201900,8401630940,13530,13530,13530,13530,0
20230817,201800,8401630940,13530,13530,13530,13530,0
20230817,201700,8401630940,13530,13530,13530,13530,0
20230817,201600,8401630940,13530,13530,13530,13530,0
20230817,201500,8401630940,13530,13530,13530,13530,0
20230817,201400,8401630940,13530,13530,13530,13530,0
20230817,201300,8401630940,13530,13530,13530,13530,0
20230817,201200,8401630940,13530,13530,13530,13530,0
20230817,201100,8401630940,13530,13530,13530,13530,0
20230817,201000,8401630940,13530,13530,13530,13530,0
20230817,200900,8401630940,13530,13530,13530,13530,0
20230817,200800,8401630940,13530,13530,13530,13530,0
20230817,200700,8401630940,13530,13530,13530,13530,0
20230817,200600,8401630940,13530,13530,13530,13530,0
20230817,200500,8401630940,13530,13530,13530,13530,0
20230817,200400,8401630940,13530,13530,13530,13530,0
20230817,200300,8401630940,13530,13530,13530,13530,0
20230817,200200,8401630940,13530,13530,13530,13530,0
20230817,200100,8401630940,13530,13530,13530,13530,0
20230817,200000,8401630940,13530,13530,13530,13530,0
20230817,195900,8401630940,13530,13530,13530,13530,0
20230817,195800,8401630940,13530,13530,13530,13530,0
20230817,195700,8401630940,13530,13530,13530,13530,0
20230817,195600,8401630940,13530,13530,13530,13530,0
20230817,195500,8401630940,13530,13530,13530,13530,0
20230817,195400,8401630940,13530,13530,13530,13530,0
20230817,195300,8401630940,13530,13530,13530,13530,9443
20230817,195200,8401630940,13530,13530,13530,13530,0
20230817,195100,8401630940,13530,13530,13530,13530,0
20230817,195000,8401630940,13530,13530,13530,13530,0
20230817,194900,8401630940,13530,13530,13530,13530,0
20230817,194800,8401630940,13530,13530,13530,13530,0
20230817,194700,8401630940,13530,13530,13530,13530,0
20230817,194600,8401630940,13530,13530,13530,13530,0
20230817,194500,8401630940,13530,13530,13530,13530,0
20230817,194400,8401630940,13530,13530,13530,13530,0
20230817,194300,8401630940,13530,13530,13530,13530,0
20230817,194200,8401630940,13530,13530,13530,13530,0
20230817,194100,8401630940,13530,13530,13530,13530,0
20230817,194000,8401630940,13530,13530,13530,13530,0
20230817,193900,8401630940,13530,13530,13530,13530,0
20230817,193800,8401630940,13530,13530,13530,13530,0
20230817,193700,8401630940,13530,13530,13530,13530,0
20230817,193600,8401630940,13530,13530,13530,13530,0
20230817,193500,8401630940,13530,13530,13530,13530,0
20230817,193400,8401630940,13530,13530,13530,13530,0
20230817,193300,8401630940,13530,13530,13530,13530,0
20230817,193200,8401630940,13530,13530,13530,13530,0
20230817,193100,8401630940,13530,13530,13530,13530,0
20230817,193000,8401630940,13530,13530,13530,13530,0
20230817,192900,8401630940,13530,13530,13530,13530,0
20230817,192800,8401630940,13530,13530,13530,13530,0
20230817,192700,8401630940,13530,13530,13530,13530,0
20230817,192600,8401630940,13530,13530,13530,13530,0
20230817,192500,8401630940,13530,13530,13530,13530,0
20230817,192400,8401630940,13530,13530,13530,13530,0
20230817,192300,8401630940,13530,13530,13530,13530,9443
20230817,192200,8401630940,13530,13530,13530,13530,0
20230817,192100,8401630940,13530,13530,13530,13530,0
20230817,192000,8401630940,13530,13530,13530,13530,0
20230817,191900,8401630940,13530,13530,13530,13530,0
20230817,191800,8401630940,13530,13530,13530,13530,0
20230817,191700,8401630940,13530,13530,13530,13530,0
20230817,191600,8401630940,13530,13530,13530,13530,0
20230817,191500,8401630940,13530,13530,13530,13530,0
20230817,191400,8401630940,13530,13530,13530,13530,0
20230817,191300,8401630940,13530,13530,13530,13530,0
20230817,191200,8401630940,13530,13530,13530,13530,0
20230817,191100,8401630940,13530,13530,13530,13530,0
20230817,191000,8401630940,13530,13530,13530,13530,0
20230817,190900,8401630940,13530,13530,13530,13530,0
20230817,190800,8401630940,13530,13530,13530,13530,0
20230817,190700,8401630940,13530,13530,13530,13530,0
20230817,190600,8401630940,13530,13530,13530,13530,0
20230817,190500,8401630940,13530,13530,13530,13530,0
20230817,190400,8401630940,13530,13530,13530,13530,0
20230817,190300,8401630940,13530,13530,13530,13530,0
20230817,190200,8401630940,13530,13530,13530,13530,0
20230817,190100,8401630940,13530,13530,13530,13530,0
20230817,190000,8401630940,13530,13530,13530,13530,0
20230817,185900,8401630940,13530,13530,13530,13530,0
20230817,185800,8401630940,13530,13530,13530,13530,0
20230817,185700,8401630940,13530,13530,13530,13530,0
20230817,185600,8401630940,13530,13530,13530,13530,0
20230817,185500,8401630940,13530,13530,13530,13530,0
20230817,185400,8401630940,13530,13530,13530,13530,0
20230817,185300,8401630940,13530,13530,13530,13530,9443
20230817,185200,8401630940,13530,13530,13530,13530,0
20230817,185100,8401630940,13530,13530,13530,13530,0
20230817,185000,8401630940,13530,13530,13530,13530,0
20230817,184900,8401630940,13530,13530,13530,13530,0
20230817,184800,8401630940,13530,13530,13530,13530,0
20230817,184700,8401630940,13530,13530,13530,13530,0
20230817,184600,8401630940,13530,13530,13530,13530,0
20230817,184500,8401630940,13530,13530,13530,13530,0
20230817,184400,8401630940,13530,13530,13530,13530,0
20230817,184300,8401630940,13530,13530,13530,13530,0
20230817,184200,8401630940,13530,13530,13530,13530,0
20230817,184100,8401630940,13530,13530,13530,13530,0
20230817,184000,8401630940,13530,13530,13530,13530,0
20230817,183900,8401630940,13530,13530,13530,13530,0
20230817,183800,8401630940,13530,13530,13530,13530,0
20230817,183700,8401630940,13530,13530,13530,13530,0
20230817,183600,8401630940,13530,13530,13530,13530,0
20230817,183500,8401630940,13530,13530,13530,13530,0
20230817,183400,8401630940,13530,13530,13530,13530,0
20230817,183300,8401630940,13530,13530,13530,13530,0
20230817,183200,8401630940,13530,13530,13530,13530,0
20230817,183100,8401630940,13530,13530,13530,13530,0
20230817,183000,8401630940,13530,13530,13530,13530,0
20230817,182900,8401630940,13530,13530,13530,13530,0
20230817,182800,8401630940,13530,13530,13530,13530,0
20230817,182700,8401630940,13530,13530,13530,13530,0
20230817,182600,8401630940,13530,13530,13530,13530,0
20230817,182500,8401630940,13530,13530,13530,13530,0
20230817,182400,8401630940,13530,13530,13530,13530,0
20230817,182300,8401630940,13530,13530,13530,13530,9443
20230817,182200,8401630940,13530,13530,13530,13530,0
20230817,182100,8401630940,13530,13530,13530,13530,0
20230817,182000,8401630940,13530,13530,13530,13530,0
20230817,181900,8401630940,13530,13530,13530,13530,0
20230817,181800,8401630940,13530,13530,13530,13530,0
20230817,181700,8401630940,13530,13530,13530,13530,0
20230817,181600,8401630940,13530,13530,13530,13530,0
20230817,181500,8401630940,13530,13530,13530,13530,0
20230817,181400,8401630940,13530,13530,13530,13530,0
20230817,181300,8401630940,13530,13530,13530,13530,0
20230817,181200,8401630940,13530,13530,13530,13530,0
20230817,181100,8401630940,13530,13530,13530,13530,0
20230817,181000,8401630940,13530,13530,13530,13530,0
20230817,180900,8401630940,13530,13530,13530,13530,0
20230817,180800,8401630940,13530,13530,13530,13530,0
20230817,180700,8401630940,13530,13530,13530,13530,0
20230817,180600,8401630940,13530,13530,13530,13530,0
20230817,180500,8401630940,13530,13530,13530,13530,0
20230817,180400,8401630940,13530,13530,13530,13530,0
20230817,180300,8401630940,13530,13530,13530,13530,0
20230817,180200,8401630940,13530,13530,13530,13530,0
20230817,180100,8401630940,13530,13530,13530,13530,0
20230817,180000,8401630940,13530,13530,13530,13530,0
20230817,175900,8401630940,13530,13530,13530,13530,0
20230817,175800,8401630940,13530,13530,13530,13530,0
20230817,175700,8401630940,13530,13530,13530,13530,0
20230817,175600,8401630940,13530,13530,13530,13530,0
20230817,175500,8401630940,13530,13530,13530,13530,0
20230817,175400,8401630940,13530,13530,13530,13530,0
20230817,175300,8401630940,13530,13530,13530,13530,9443
20230817,175200,8401630940,13530,13530,13530,13530,0
20230817,175100,8401630940,13530,13530,13530,13530,0
20230817,175000,8401630940,13530,13530,13530,13530,0
20230817,174900,8401630940,13530,13530,13530,13530,0
20230817,174800,8401630940,13530,13530,13530,13530,0
20230817,174700,8401630940,13530,13530,13530,13530,0
20230817,174600,8401630940,13530,13530,13530,13530,0
20230817,174500,8401630940,13530,13530,13530,13530,0
20230817,174400,8401630940,13530,13530,13530,13530,0
20230817,174300,8401630940,13530,13530,13530,13530,0
20230817,174200,8401630940,13530,13530,13530,13530,0
20230817,174100,8401630940,13530,13530,13530,13530,0
20230817,174000,8401630940,13530,13530,13530,13530,0
20230817,173900,8401630940,13530,13530,13530,13530,0
20230817,173800,8401630940,13530,13530,13530,13530,0
20230817,173700,8401630940,13530,13530,13530,13530,0
20230817,173600,8401630940,13530,13530,13530,13530,0
20230817,173500,8401630940,13530,13530,13530,13530,0
20230817,173400,8401630940,13530,13530,13530,13530,0
20230817,173300,8401630940,13530,13530,13530,13530,0
20230817,173200,8401630940,13530,13530,13530,13530,0
20230817,173100,8401630940,13530,13530,13530,13530,0
20230817,173000,8401630940,13530,13530,13530,13530,0
20230817,172900,8401630940,13530,13530,13530,13530,0
20230817,172800,8401630940,13530,13530,13530,13530,0
20230817,172700,8401630940,13530,13530,13530,13530,0
20230817,172600,8401630940,13530,13530,13530,13530,0
20230817,172500,8401630940,13530,13530,13530,13530,0
20230817,172400,8401630940,13530,13530,13530,13530,0
20230817,172300,8401630940,13530,13530,13530,13530,9443
20230817,172200,8401630940,13530,13530,13530,13530,0
20230817,172100,8401630940,13530,13530,13530,13530,0
20230817,172000,8401630940,13530,13530,13530,13530,0
20230817,171900,8401630940,13530,13530,13530,13530,0
20230817,171800,8401630940,13530,13530,13530,13530,0
20230817,171700,8401630940,13530,13530,13530,13530,0
20230817,171600,8401630940,13530,13530,13530,13530,0
20230817,171500,8401630940,13530,13530,13530,13530,0
20230817,171400,8401630940,13530,13530,13530,13530,0
20230817,171300,8401630940,13530,13530,13530,13530,0
20230817,171200,8401630940,13530,13530,13530,13530,0
20230817,171100,8401630940,13530,13530,13530,13530,0
20230817,171000,8401630940,13530,13530,13530,13530,0
20230817,170900,8401630940,13530,13530,13530,13530,0
20230817,170800,8401630940,13530,13530,13530,13530,0
20230817,170700,8401630940,13530,13530,13530,13530,0
20230817,170600,8401630940,13530,13530,13530,13530,0
20230817,170500,8401630940,13530,13530,13530,13530,0
20230817,170400,8401630940,13530,13530,13530,13530,0
20230817,170300,8401630940,13530,13530,13530,13530,0
20230817,170200,8401630940,13530,13530,13530,13530,0
20230817,170100,8401630940,13530,13530,13530,13530,0
20230817,170000,8401630940,13530,13530,13530,13530,0
20230817,165900,8401630940,13530,13530,13530,13530,0
20230817,165800,8401630940,13530,13530,13530,13530,0
20230817,165700,8401630940,13530,13530,13530,13530,0
20230817,165600,8401630940,13530,13530,13530,13530,0
20230817,165500,8401630940,13530,13530,13530,13530,0
20230817,165400,8401630940,13530,13530,13530,13530,0
20230817,165300,8401630940,13530,13530,13530,13530,9443
20230817,165200,8401630940,13530,13530,13530,13530,0
20230817,165100,8401630940,13530,13530,13530,13530,0
20230817,165000,8401630940,13530,13530,13530,13530,0
20230817,164900,8401630940,13530,13530,13530,13530,0
20230817,164800,8401630940,13530,13530,13530,13530,0
20230817,164700,8401630940,13530,13530,13530,13530,0
20230817,164600,8401630940,13530,13530,13530,13530,0
20230817,164500,8401630940,13530,13530,13530,13530,0
20230817,164400,8401630940,13530,13530,13530,13530,0
20230817,164300,8401630940,13530,13530,13530,13530,0
20230817,164200,8401630940,13530,13530,13530,13530,0
20230817,164100,8401630940,13530,13530,13530,13530,0
20230817,164000,8401630940,13530,13530,13530,13530,0
20230817,163900,8401630940,13530,13530,13530,13530,0
20230817,163800,8401630940,13530,13530,13530,13530,0
20230817,163700,8401630940,13530,13530,13530,13530,0
20230817,163600,8401630940,13530,13530,13530,13530,0
20230817,163500,8401630940,13530,13530,13530,13530,0
20230817,163400,8401630940,13530,13530,13530,13530,0
20230817,163300,8401630940,13530,13530,13530,13530,0
20230817,163200,8401630940,13530,13530,13530,13530,0
20230817,163100,8401630940,13530,13530,13530,13530,0
20230817,163000,8401630940,13530,13530,13530,13530,0
20230817,162900,8401630940,13530,13530,13530,13530,0
20230817,162800,8401630940,13530,13530,13530,13530,0
20230817,162700,8401630940,13530,13530,13530,13530,0
20230817,162600,8401630940,13530,13530,13530,13530,0
20230817,162500,8401630940,13530,13530,13530,13530,0
20230817,162400,8401630940,13530,13530,13530,13530,0
20230817,162300,8401630940,13530,13530,13530,13530,9443
20230817,162200,8401630940,13530,13530,13530,13530,0
20230817,162100,8401630940,13530,13530,13530,13530,0
20230817,162000,8401630940,13530,13530,13530,13530,0
20230817,161900,8401630940,13530,13530,13530,13530,0
20230817,161800,8401630940,13530,13530,13530,13530,0
20230817,161700,8401630940,13530,13530,13530,13530,0
20230817,161600,8401630940,13530,13530,13530,13530,0
20230817,161500,8401630940,13530,13530,13530,13530,0
20230817,161400,8401630940,13530,13530,13530,13530,0
20230817,161300,8401630940,13530,13530,13530,13530,0
20230817,161200,8401630940,13530,13530,13530,13530,0
20230817,161100,8401630940,13530,13530,13530,13530,0
20230817,161000,8401630940,13530,13530,13530,13530,0
20230817,160900,8401630940,13530,13530,13530,13530,0
20230817,160800,8401630940,13530,13530,13530,13530,0
20230817,160700,8401630940,13530,13530,13530,13530,0
20230817,160600,8401630940,13530,13530,13530,13530,0
20230817,160500,8401630940,13530,13530,13530,13530,0
20230817,160400,8401630940,13530,13530,13530,13530,0
20230817,160300,8401630940,13530,13530,13530,13530,0
20230817,160200,8401630940,13530,13530,13530,13530,0
20230817,160100,8401630940,13530,13530,13530,13530,0
20230817,160000,8401630940,13530,13530,13530,13530,0
20230817,155900,8401630940,13530,13530,13530,13530,0
20230817,155800,8401630940,13530,13530,13530,13530,0
20230817,155700,8401630940,13530,13530,13530,13530,0
20230817,155600,8401630940,13530,13530,13530,13530,0
20230817,155500,8401630940,13530,13530,13530,13530,0
20230817,155400,8401630940,13530,13530,13530,13530,0
20230817,155300,8401630940,13530,13530,13530,13530,9443
20230817,155200,8401630940,13530,13530,13530,13530,0
20230817,155100,8401630940,13530,13530,13530,13530,0
20230817,155000,8401630940,13530,13530,13530,13530,0
20230817,154900,8401630940,13530,13530,13530,13530,0
20230817,154800,8401630940,13530,13530,13530,13530,0
20230817,154700,8401630940,13530,13530,13530,13530,0
20230817,154600,8401630940,13530,13530,13530,13530,0
20230817,154500,8401630940,13530,13530,13530,13530,0
20230817,154400,8401630940,13530,13530,13530,13530,0
20230817,154300,8401630940,13530,13530,13530,13530,0
20230817,154200,8401630940,13530,13530,13530,13530,0
20230817,154100,8401630940,13530,13530,13530,13530,0
20230817,154000,8401630940,13530,13530,13530,13530,0
20230817,153900,8401630940,13530,13530,13530,13530,0
20230817,153800,8401630940,13530,13530,13530,13530,0
20230817,153700,8401630940,13530,13530,13530,13530,0
20230817,153600,8401630940,13530,13530,13530,13530,0
20230817,153500,8401630940,13530,13530,13530,13530,0
20230817,153400,8401630940,13530,13530,13530,13530,0
20230817,153300,8401630940,13530,13530,13530,13530,0
20230817,153200,8401630940,13530,13530,13530,13530,0
20230817,153100,8401630940,13530,13530,13530,13530,0
20230817,153000,8401630940,13530,13530,13530,13530,9443
20230817,152900,8273867150,13420,13420,13420,13420,0
20230817,152800,8273867150,13420,13420,13420,13420,0
20230817,152700,8273867150,13420,13420,13420,13420,0
20230817,152600,8273867150,13420,13420,13420,13420,0
20230817,152500,8273867150,13420,13420,13420,13420,0
20230817,152400,8273867150,13420,13420,13420,13420,0
20230817,152300,8273867150,13420,13420,13420,13420,0
20230817,152200,8273867150,13420,13420,13420,13420,0
20230817,152100,8273867150,13420,13420,13420,13420,0
20230817,152000,8273867150,13420,13420,13420,13420,0
20230817,151900,8273867150,13420,13470,13560,13400,6896
20230817,151800,8180799450,13470,13530,13530,13470,1304
20230817,151700,8163224890,13530,13530,13530,13510,685
20230817,151600,8153963430,13530,13540,13540,13520,64
20230817,151500,8153098040,13550,13550,13550,13520,109
20230817,151400,8151623430,13550,13560,13560,13550,332
20230817,151300,8147124220,13560,13560,13570,13400,1847
20230817,151200,8122241230,13560,13550,13560,13550,345
20230817,151100,8117565870,13550,13570,13570,13550,128
20230817,151000,8115829040,13570,13570,13590,13400,3146
20230817,150900,8073286060,13570,13580,13580,13570,1642
20230817,150800,8051000910,13580,13580,13580,13570,145
20230817,150700,8049033080,13580,13570,13590,13570,364
20230817,150600,8044091570,13570,13630,13630,13570,3432
20230817,150500,7997377020,13630,13620,13630,13610,1029
20230817,150400,7983356140,13610,13590,13620,13590,1107
20230817,150300,7968281520,13610,13590,13620,13590,834
20230817,150200,7956927110,13590,13600,13610,13590,1670
20230817,150100,7934214830,13610,13620,13620,13600,277
20230817,150000,7930445780,13600,13620,13640,13600,5354
20230817,145900,7857492010,13630,13610,13630,13600,1430
20230817,145800,7838029180,13600,13600,13610,13600,528
20230817,145700,7830848220,13600,13540,13610,13540,7843
20230817,145600,7724435980,13540,13530,13540,13530,727
20230817,145500,7714594700,13540,13520,13540,13520,1575
20230817,145400,7693284740,13530,13520,13530,13520,171
20230817,145300,7690971720,13530,13510,13530,13510,235
20230817,145200,7687792870,13520,13520,13530,13510,1429
20230817,145100,7668477950,13510,13510,13520,13510,217
20230817,145000,7665546230,13510,13510,13520,13510,720
20230817,144900,7655818740,13510,13520,13520,13510,177
20230817,144800,7653427420,13520,13500,13520,13500,1057
20230817,144700,7639147150,13520,13520,13520,13500,498
20230817,144600,7632417760,13520,13530,13540,13520,3403
20230817,144500,7586374990,13530,13520,13530,13520,823
20230817,144400,7575247290,13530,13510,13530,13510,331
20230817,144300,7570772970,13510,13500,13510,13500,494
20230817,144200,7564100870,13500,13490,13500,13490,195
20230817,144100,7561470290,13490,13500,13500,13490,1153
20230817,144000,7545915710,13490,13480,13490,13480,118
20230817,143900,7544325020,13490,13450,13490,13450,163
20230817,143800,7542127190,13490,13500,13510,13490,1845
20230817,143700,7517222540,13500,13470,13520,13450,3767
20230817,143600,7466428970,13450,13460,13460,13450,785
20230817,143500,7455863640,13460,13470,13470,13450,1062
20230817,143400,7441578500,13470,13410,13470,13410,1364
20230817,143300,7423243190,13410,13390,13440,13390,1054
20230817,143200,7409123330,13390,13410,13450,13390,2403
20230817,143100,7376845070,13400,13390,13410,13380,220
20230817,143000,7373896670,13390,13400,13400,13380,214
20230817,142900,7371029760,13360,13410,13410,13360,157
20230817,142800,7368932140,13360,13370,13370,13360,242
20230817,142700,7365698760,13390,13380,13420,13370,436
20230817,142600,7359868880,13380,13370,13380,13370,2451
20230817,142500,7327094010,13370,13370,13410,13370,912
20230817,142400,7314894190,13380,13390,13400,13380,188
20230817,142300,7312377070,13390,13410,13410,13390,290
20230817,142200,7308489330,13400,13370,13410,13370,223
20230817,142100,7305506350,13360,13390,13420,13350,1194
20230817,142000,7289548550,13430,13380,13430,13370,1703
20230817,141900,7266777740,13440,13390,13440,13390,1106
20230817,141800,7251957480,13390,13370,13390,13350,1175
20230817,141700,7236256730,13380,13390,13400,13380,153
20230817,141600,7234208160,13400,13400,13450,13400,130
20230817,141500,7232465760,13400,13400,13450,13400,904
20230817,141400,7220340970,13400,13400,13410,13400,250
20230817,141300,7216990950,13420,13410,13420,13400,812
20230817,141200,7206107400,13410,13410,13410,13410,304
20230817,141100,7202030760,13410,13450,13450,13410,316
20230817,141000,7197785040,13450,13460,13460,13450,7
20230817,140900,7197690870,13460,13450,13460,13450,42
20230817,140800,7197125750,13460,13460,13460,13460,454
20230817,140700,7191014910,13460,13400,13460,13400,119
20230817,140600,7189418450,13400,13410,13450,13400,936
20230817,140500,7176862130,13410,13480,13490,13410,982
20230817,140400,7163677460,13490,13490,13490,13490,148
20230817,140300,7161680940,13520,13520,13520,13520,101
20230817,140200,7160315420,13520,13500,13560,13360,3768
20230817,140100,7109742690,13500,13480,13580,13460,1922
20230817,140000,7083857780,13430,13580,13590,13430,1300
20230817,135900,7066230020,13580,13560,13580,13560,1047
20230817,135800,7052012080,13560,13590,13600,13560,884
20230817,135700,7040000420,13590,13540,13590,13540,2670
20230817,135600,7003786940,13540,13530,13540,13530,491
20230817,135500,6997139420,13540,13540,13540,13470,749
20230817,135400,6987001300,13540,13400,13550,13400,2539
20230817,135300,6952702130,13400,13500,13530,13400,1061
20230817,135200,6938394140,13500,13550,13560,13380,5129
20230817,135100,6869423000,13550,13510,13560,13450,3787
20230817,135000,6818248860,13510,13550,13550,13510,974
20230817,134900,6805063880,13550,13560,13570,13550,26
20230817,134800,6804711420,13570,13570,13600,13500,1089
20230817,134700,6789920660,13560,13490,13560,13470,2924
20230817,134600,6750354050,13500,13510,13510,13420,1808
20230817,134500,6725985620,13520,13520,13520,13490,598
20230817,134400,6717910020,13510,13520,13530,13500,1606
20230817,134300,6696210520,13550,13510,13550,13510,808
20230817,134200,6685272820,13500,13530,13530,13500,657
20230817,134100,6676397270,13520,13500,13550,13500,288
20230817,134000,6672505970,13500,13530,13530,13500,1346
20230817,133900,6654312810,13520,13580,13580,13500,1737
20230817,133800,6630818350,13580,13590,13610,13580,654
20230817,133700,6621927900,13610,13570,13610,13570,536
20230817,133600,6614635750,13570,13600,13620,13550,1279
20230817,133500,6597233520,13600,13580,13620,13580,859
20230817,133400,6585544440,13550,13520,13620,13520,1137
20230817,133300,6570076970,13520,13560,13620,13520,2948
20230817,133200,6530108370,13560,13620,13620,13560,1622
20230817,133100,6508066530,13620,13630,13630,13610,519
20230817,133000,6500995620,13630,13640,13660,13630,1534
20230817,132900,6480072670,13640,13680,13680,13620,1421
20230817,132800,6460673210,13680,13680,13680,13670,806
20230817,132700,6449647150,13680,13670,13680,13670,6878
20230817,132600,6355577800,13670,13660,13680,13650,3949
20230817,132500,6301601030,13670,13650,13670,13640,3816
20230817,132400,6249460350,13630,13560,13670,13540,3243
20230817,132300,6205287870,13570,13530,13590,13510,2459
20230817,132200,6172022020,13530,13640,13640,13530,3368
20230817,132100,6126221150,13640,13650,13660,13620,1318
20230817,132000,6108249000,13650,13650,13670,13620,6410
20230817,131900,6020759860,13650,13620,13660,13620,4266
20230817,131800,5962521710,13610,13560,13660,13560,6289
20230817,131700,5876818200,13560,13590,13590,13540,1604
20230817,131600,5855050380,13550,13600,13630,13550,3875
20230817,131500,5802380540,13600,13580,13600,13550,8476
20230817,131400,5687220740,13580,13530,13590,13530,9766
20230817,131300,5554822570,13530,13460,13530,13440,2786
20230817,131200,5517258620,13480,13550,13550,13480,5672
20230817,131100,5440515750,13550,13530,13550,13520,4693
20230817,131000,5376969920,13520,13470,13540,13460,13904
20230817,130900,5189234460,13470,13400,13480,13400,8084
20230817,130800,5080523370,13410,13410,13410,13400,700
20230817,130700,5071138780,13410,13410,13410,13400,668
20230817,130600,5062184360,13410,13400,13420,13390,1288
20230817,130500,5044922790,13400,13400,13410,13390,3913
20230817,130400,4992485300,13400,13400,13400,13390,3170
20230817,130300,4950007580,13390,13380,13400,13370,864
20230817,130200,4938441310,13390,13390,13400,13380,798
20230817,130100,4927756360,13390,13340,13390,13340,1902
20230817,130000,4902327580,13340,13310,13340,13310,968
20230817,125900,4889423440,13310,13310,13320,13300,760
20230817,125800,4879308310,13320,13300,13320,13300,1065
20230817,125700,4865143080,13290,13290,13320,13280,1969
20230817,125600,4838960050,13280,13290,13290,13280,261
20230817,125500,4835492900,13280,13300,13320,13280,929
20230817,125400,4823138140,13300,13300,13320,13300,187
20230817,125300,4820649710,13300,13310,13310,13270,441
20230817,125200,4814781210,13300,13290,13300,13280,1233
20230817,125100,4798387080,13300,13290,13300,13290,509
20230817,125000,4791617490,13300,13260,13300,13260,1196
20230817,124900,4775745140,13250,13290,13290,13250,1270
20230817,124800,4758905100,13290,13200,13290,13200,11234
20230817,124700,4610272040,13190,13190,13190,13180,183
20230817,124600,4607858770,13180,13190,13190,13180,105
20230817,124500,4606473830,13150,13190,13190,13150,63
20230817,124400,4605642970,13190,13170,13190,13170,573
20230817,124300,4598090760,13170,13160,13170,13160,100
20230817,124200,4596773900,13150,13130,13160,13130,506
20230817,124100,4590120380,13140,13140,13140,13140,1
20230817,124000,4590107240,13140,13140,13140,13140,1
20230817,123900,4590094100,13130,13150,13150,13130,4
20230817,123800,4590041520,13130,13130,13150,13120,686
20230817,123700,4581041090,13120,13150,13150,13120,55
20230817,123600,4580318590,13150,13110,13150,13110,2003
20230817,123500,4554059140,13150,13140,13150,13140,50
20230817,123400,4553402120,13140,13140,13140,13140,2
20230817,123300,4553375840,13150,13100,13150,13100,122
20230817,123200,4551771640,13150,13100,13150,13100,152
20230817,123100,4549780340,13150,13090,13150,13090,17
20230817,123000,4549556910,13150,13150,13150,13150,0
20230817,122900,4549556910,13150,13150,13150,13150,5
20230817,122800,4549491160,13150,13130,13150,13090,187
20230817,122700,4547042420,13130,13130,13130,13130,2
20230817,122600,4547016160,13080,13090,13110,13080,324
20230817,122500,4542776610,13090,13090,13100,13080,225
20230817,122400,4539831860,13090,13110,13110,13090,20
20230817,122300,4539570020,13150,13150,13150,13150,1
20230817,122200,4539556870,13150,13100,13150,13090,501
20230817,122100,4532998710,13150,13090,13150,13090,84
20230817,122000,4531894170,13150,13090,13150,13080,331
20230817,121900,4527561320,13090,13150,13150,13090,10
20230817,121800,4527430290,13090,13090,13090,13090,10
20230817,121700,4527299390,13090,13150,13150,13090,9
20230817,121600,4527181400,13090,13130,13160,13090,1199
20230817,121500,4511468510,13130,13150,13150,13130,385
20230817,121400,4506410900,13170,13170,13170,13170,0
20230817,121300,4506410900,13170,13150,13170,13150,2
20230817,121200,4506384580,13180,13170,13180,13170,8
20230817,121100,4506279160,13170,13170,13170,13170,22
20230817,121000,4505989420,13170,13150,13180,13140,28
20230817,120900,4505621220,13160,13140,13160,13140,329
20230817,120800,4501298120,13160,13150,13160,13150,103
20230817,120700,4499943640,13150,13150,13150,13150,8
20230817,120600,4499838440,13140,13140,13160,13140,55
20230817,120500,4499115700,13140,13170,13170,13140,37
20230817,120400,4498628730,13170,13170,13170,13170,8
20230817,120300,4498523370,13180,13170,13180,13170,52
20230817,120200,4497838020,13180,13180,13180,13180,165
20230817,120100,4495663320,13180,13180,13180,13180,51
20230817,120000,4494991140,13180,13180,13180,13180,25
20230817,115900,4494661640,13180,13190,13190,13180,23
20230817,115800,4494358280,13190,13200,13200,13190,4
20230817,115700,4494305490,13190,13190,13190,13190,514
20230817,115600,4487525830,13200,13200,13200,13200,2
20230817,115500,4487499430,13160,13160,13200,13160,164
20230817,115400,4485341060,13170,13170,13180,13170,150
20230817,115300,4483365550,13170,13200,13200,13170,41
20230817,115200,4482824730,13200,13170,13200,13170,4
20230817,115100,4482771960,13170,13170,13200,13160,845
20230817,115000,4471639290,13190,13190,13190,13190,5
20230817,114900,4471573340,13200,13200,13200,13160,92
20230817,114800,4470360770,13210,13170,13210,13160,26
20230817,114700,4470018500,13160,13210,13210,13160,12
20230817,114600,4469860480,13150,13200,13200,13150,150
20230817,114500,4467880530,13200,13200,13200,13200,4
20230817,114400,4467827730,13150,13150,13150,13150,0
20230817,114300,4467827730,13150,13210,13220,13150,243
20230817,114200,4464617790,13210,13210,13210,13210,59
20230817,114100,4463838400,13210,13140,13210,13140,43
20230817,114000,4463273230,13200,13200,13200,13200,6
20230817,113900,4463194030,13220,13220,13220,13220,0
20230817,113800,4463194030,13220,13130,13220,13130,774
20230817,113700,4453031220,13230,13230,13230,13140,2120
20230817,113600,4425167250,13230,13230,13230,13170,1020
20230817,113500,4411729980,13230,13230,13240,13230,17
20230817,113400,4411504970,13230,13230,13240,13230,105
20230817,113300,4410115610,13240,13230,13240,13230,85
20230817,113200,4408990240,13230,13230,13240,13230,106
20230817,113100,4407587850,13240,13230,13240,13230,128
20230817,113000,4405894240,13240,13220,13240,13220,764
20230817,112900,4395785640,13210,13200,13220,13200,495
20230817,112800,4389250300,13200,13170,13200,13150,742
20230817,112700,4379480680,13170,13120,13170,13120,2264
20230817,112600,4349727590,13140,13140,13140,13100,79
20230817,112500,4348691000,13140,13090,13140,13090,312
20230817,112400,4344603410,13090,13100,13100,13090,301
20230817,112300,4340660870,13110,13100,13120,13100,374
20230817,112200,4335761340,13100,13110,13110,13100,1018
20230817,112100,4322424930,13120,13110,13120,13110,2
20230817,112000,4322398700,13140,13110,13140,13100,510
20230817,111900,4315714910,13140,13140,13140,13140,1
20230817,111800,4315701770,13100,13100,13140,13100,776
20230817,111700,4305535970,13100,13150,13150,13100,364
20230817,111600,4300763170,13150,13150,13150,13150,13
20230817,111500,4300592220,13150,13160,13170,13150,122
20230817,111400,4298987710,13160,13160,13170,13160,166
20230817,111300,4296802430,13160,13160,13160,13130,150
20230817,111200,4294829360,13170,13170,13170,13130,143
20230817,111100,4292947610,13160,13140,13170,13130,195
20230817,111000,4290386760,13130,13140,13140,13060,656
20230817,110900,4281783400,13140,13140,13170,13140,201
20230817,110800,4279142180,13140,13170,13170,13140,94
20230817,110700,4277906680,13190,13180,13190,13170,670
20230817,110600,4269077010,13180,13210,13220,13180,57
20230817,110500,4268324770,13230,13230,13230,13230,3
20230817,110400,4268285080,13250,13170,13250,13170,140
20230817,110300,4266430470,13240,13240,13240,13240,1
20230817,110200,4266417230,13260,13260,13260,13260,0
20230817,110100,4266417230,13260,13280,13280,13110,501
20230817,110000,4259792620,13210,13280,13280,13210,82
20230817,105900,4258703730,13280,13210,13280,13210,52
20230817,105800,4258016670,13280,13300,13300,13180,759
20230817,105700,4248009270,13300,13300,13310,13220,66
20230817,105600,4247131790,13310,13290,13330,13200,254
20230817,105500,4243755840,13330,13370,13370,13330,1303
20230817,105400,4226372620,13370,13270,13370,13270,3989
20230817,105300,4173226720,13280,13220,13280,13190,3538
20230817,105200,4126371240,13230,13180,13230,13180,103
20230817,105100,4125011050,13230,13250,13250,13230,791
20230817,105000,4114546040,13230,13170,13250,13170,311
20230817,104900,4110433850,13230,13170,13230,13170,33
20230817,104800,4109998420,13210,13230,13250,13210,193
20230817,104700,4107444630,13250,13290,13290,13200,1463
20230817,104600,4088106910,13300,13300,13300,13290,243
20230817,104500,4084875570,13300,13290,13340,13260,1316
20230817,104400,4067359260,13300,13270,13300,13260,1347
20230817,104300,4049468110,13260,13170,13270,13170,3580
20230817,104200,4002147370,13170,13140,13180,13140,1983
20230817,104100,3976064630,13160,13070,13160,13070,219
20230817,104000,3973202120,13070,13190,13190,13070,4512
20230817,103900,3914101120,13190,13100,13190,13070,3418
20230817,103800,3869135970,13140,13070,13150,13070,570
20230817,103700,3861681050,13070,13110,13170,13050,1179
20230817,103600,3846218730,13110,13120,13120,13020,2780
20230817,103500,3809845110,13120,13180,13180,13120,1201
20230817,103400,3794081110,13140,13190,13190,13130,1443
20230817,103300,3775103810,13160,13190,13190,13160,1242
20230817,103200,3758743860,13190,13160,13190,13130,1924
20230817,103100,3733433350,13150,13200,13200,13150,2615
20230817,103000,3699013000,13200,13270,13270,13190,4714
20230817,102900,3636782290,13200,13170,13270,13150,2805
20230817,102800,3599775340,13170,13170,13180,13150,1402
20230817,102700,3581324900,13170,13170,13190,13170,1619
20230817,102600,3559994750,13170,13220,13220,13160,705
20230817,102500,3550703790,13150,13240,13260,13150,2646
20230817,102400,3515801410,13240,13270,13270,13230,375
20230817,102300,3510837350,13270,13270,13280,13210,1931
20230817,102200,3485258530,13300,13360,13370,13270,2215
20230817,102100,3455817980,13360,13380,13410,13270,2393
20230817,102000,3423909810,13390,13420,13430,13330,4074
20230817,101900,3369404110,13430,13410,13440,13360,7817
20230817,101800,3264608520,13420,13390,13420,13390,6587
20230817,101700,3176369900,13390,13390,13390,13390,0
20230817,101600,3176369900,13390,13380,13390,13350,5472
20230817,101500,3103117270,13390,13210,13390,13210,12902
20230817,101400,2931123620,13170,13170,13220,13170,1715
20230817,101300,2908456080,13170,13170,13220,13170,2249
20230817,101200,2878836680,13170,13210,13230,13170,1353
20230817,101100,2860979220,13230,13230,13230,13190,1149
20230817,101000,2845785040,13190,13220,13230,13190,566
20230817,100900,2838309660,13230,13280,13280,13210,461
20230817,100800,2832210230,13270,13270,13330,13260,3168
20230817,100700,2790053050,13330,13330,13340,13260,3683
20230817,100600,2741057930,13340,13210,13340,13210,9965
20230817,100500,2608855230,13200,13150,13200,13150,6024
20230817,100400,2529440710,13130,13080,13130,13070,1091
20230817,100300,2515171370,13080,13080,13090,13070,2286
20230817,100200,2485278510,13100,13170,13180,13060,345
20230817,100100,2480761610,13180,13050,13180,13050,2335
20230817,100000,2450147220,13050,13120,13140,13050,2274
20230817,095900,2420372230,13150,13160,13180,13120,3436
20230817,095800,2375198220,13170,13170,13200,13160,2364
20230817,095700,2344054160,13180,13190,13240,13160,2625
20230817,095600,2309444580,13240,13220,13240,13170,4679
20230817,095500,2247559270,13230,13160,13240,13150,8949
20230817,095400,2129505770,13160,13130,13160,13120,2979
20230817,095300,2090321460,13100,13100,13150,13090,3735
20230817,095200,2041369850,13090,13030,13100,13030,1920
20230817,095100,2016231740,13090,13040,13100,13000,3491
20230817,095000,1970590280,13060,13040,13060,13000,453
20230817,094900,1964681700,13060,13040,13060,12950,2249
20230817,094800,1935418700,13030,13010,13030,12940,531
20230817,094700,1928509060,13020,13010,13050,12820,3897
20230817,094600,1878134230,13010,13010,13100,12840,2715
20230817,094500,1842878460,13010,13000,13030,12820,1817
20230817,094400,1819371070,13000,13090,13120,13000,4024
20230817,094300,1766737010,13080,12940,13100,12920,20473
20230817,094200,1500443440,12930,12880,12930,12700,6447
20230817,094100,1417458250,12880,12790,12890,12790,534
20230817,094000,1410586730,12740,12740,12750,12740,188
20230817,093900,1408191600,12740,12700,12800,12620,2266
20230817,093800,1379316510,12610,12610,12610,12610,88
20230817,093700,1378206830,12610,12610,12720,12600,2539
20230817,093600,1346183130,12610,12610,12710,12610,988
20230817,093500,1333671610,12610,12610,12610,12600,133
20230817,093400,1331995770,12700,12710,12730,12590,1200
20230817,093300,1316741410,12590,12680,12700,12590,3008
20230817,093200,1278724430,12600,12620,12620,12600,596
20230817,093100,1271210730,12620,12630,12630,12610,3438
20230817,093000,1227833070,12620,12730,12740,12610,5525
20230817,092900,1157914480,12740,12760,12760,12740,411
20230817,092800,1152674320,12760,12770,12770,12760,1421
20230817,092700,1134539410,12770,12830,12900,12770,987
20230817,092600,1121880190,12930,12930,12950,12920,2611
20230817,092500,1088111530,12940,12870,12990,12820,2327
20230817,092400,1057968530,12950,12760,12950,12760,6725
20230817,092300,971643650,12760,12700,12780,12700,4378
20230817,092200,915864590,12700,12470,12790,12470,3638
20230817,092100,869862010,12500,12440,12500,12430,1375
20230817,092000,852753360,12470,12430,12470,12430,810
20230817,091900,842681100,12430,12610,12610,12430,2023
20230817,091800,817391590,12610,12750,12750,12610,2336
20230817,091700,787830050,12720,12750,12810,12710,2519
20230817,091600,755665200,12750,12720,12750,12710,904
20230817,091500,744151310,12710,12680,12720,12620,2867
20230817,091400,707789170,12680,12600,12680,12590,3051
20230817,091300,669220180,12580,12740,12740,12580,1825
20230817,091200,646119010,12710,12780,12780,12710,784
20230817,091100,636114700,12780,12810,12810,12770,1157
20230817,091000,621319180,12810,12780,12810,12760,2678
20230817,090900,587089450,12780,12770,12800,12700,907
20230817,090800,575524340,12760,12700,12760,12700,3025
20230817,090700,536979490,12710,12760,12810,12710,1538
20230817,090600,517341960,12760,12810,12810,12740,2484
20230817,090500,485547650,12810,12960,12970,12720,4977
20230817,090400,421619980,12970,12680,13000,12680,7220
20230817,090300,328654380,12680,12610,12800,12500,5404
20230817,090200,260481360,12610,12350,13200,12350,15775
20230817,090100,63572200,12300,12300,12340,12300,2021
20230817,090000,38672900,12300,12180,12300,12180,3156