KissMeData/037270/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,191100,4348086910,5250,5250,5250,5250,12186
20230816,191000,4348086910,5250,5250,5250,5250,0
20230816,190900,4348086910,5250,5250,5250,5250,0
20230816,190800,4348086910,5250,5250,5250,5250,0
20230816,190700,4348086910,5250,5250,5250,5250,0
20230816,190600,4348086910,5250,5250,5250,5250,0
20230816,190500,4348086910,5250,5250,5250,5250,0
20230816,190400,4348086910,5250,5250,5250,5250,0
20230816,190300,4348086910,5250,5250,5250,5250,0
20230816,190200,4348086910,5250,5250,5250,5250,0
20230816,190100,4348086910,5250,5250,5250,5250,0
20230816,190000,4348086910,5250,5250,5250,5250,0
20230816,185900,4348086910,5250,5250,5250,5250,0
20230816,185800,4348086910,5250,5250,5250,5250,0
20230816,185700,4348086910,5250,5250,5250,5250,0
20230816,185600,4348086910,5250,5250,5250,5250,0
20230816,185500,4348086910,5250,5250,5250,5250,0
20230816,185400,4348086910,5250,5250,5250,5250,0
20230816,185300,4348086910,5250,5250,5250,5250,0
20230816,185200,4348086910,5250,5250,5250,5250,0
20230816,185100,4348086910,5250,5250,5250,5250,0
20230816,185000,4348086910,5250,5250,5250,5250,0
20230816,184900,4348086910,5250,5250,5250,5250,0
20230816,184800,4348086910,5250,5250,5250,5250,0
20230816,184700,4348086910,5250,5250,5250,5250,0
20230816,184600,4348086910,5250,5250,5250,5250,0
20230816,184500,4348086910,5250,5250,5250,5250,0
20230816,184400,4348086910,5250,5250,5250,5250,0
20230816,184300,4348086910,5250,5250,5250,5250,0
20230816,184200,4348086910,5250,5250,5250,5250,0
20230816,184100,4348086910,5250,5250,5250,5250,12186
20230816,184000,4348086910,5250,5250,5250,5250,0
20230816,183900,4348086910,5250,5250,5250,5250,0
20230816,183800,4348086910,5250,5250,5250,5250,0
20230816,183700,4348086910,5250,5250,5250,5250,0
20230816,183600,4348086910,5250,5250,5250,5250,0
20230816,183500,4348086910,5250,5250,5250,5250,0
20230816,183400,4348086910,5250,5250,5250,5250,0
20230816,183300,4348086910,5250,5250,5250,5250,0
20230816,183200,4348086910,5250,5250,5250,5250,0
20230816,183100,4348086910,5250,5250,5250,5250,0
20230816,183000,4348086910,5250,5250,5250,5250,0
20230816,182900,4348086910,5250,5250,5250,5250,0
20230816,182800,4348086910,5250,5250,5250,5250,0
20230816,182700,4348086910,5250,5250,5250,5250,0
20230816,182600,4348086910,5250,5250,5250,5250,0
20230816,182500,4348086910,5250,5250,5250,5250,0
20230816,182400,4348086910,5250,5250,5250,5250,0
20230816,182300,4348086910,5250,5250,5250,5250,0
20230816,182200,4348086910,5250,5250,5250,5250,0
20230816,182100,4348086910,5250,5250,5250,5250,0
20230816,182000,4348086910,5250,5250,5250,5250,0
20230816,181900,4348086910,5250,5250,5250,5250,0
20230816,181800,4348086910,5250,5250,5250,5250,0
20230816,181700,4348086910,5250,5250,5250,5250,0
20230816,181600,4348086910,5250,5250,5250,5250,0
20230816,181500,4348086910,5250,5250,5250,5250,0
20230816,181400,4348086910,5250,5250,5250,5250,0
20230816,181300,4348086910,5250,5250,5250,5250,0
20230816,181200,4348086910,5250,5250,5250,5250,0
20230816,181100,4348086910,5250,5250,5250,5250,12186
20230816,181000,4348086910,5250,5250,5250,5250,0
20230816,180900,4348086910,5250,5250,5250,5250,0
20230816,180800,4348086910,5250,5250,5250,5250,0
20230816,180700,4348086910,5250,5250,5250,5250,0
20230816,180600,4348086910,5250,5250,5250,5250,0
20230816,180500,4348086910,5250,5250,5250,5250,0
20230816,180400,4348086910,5250,5250,5250,5250,0
20230816,180300,4348086910,5250,5250,5250,5250,0
20230816,180200,4348086910,5250,5250,5250,5250,0
20230816,180100,4348086910,5250,5250,5250,5250,0
20230816,180000,4348086910,5250,5250,5250,5250,0
20230816,175900,4348086910,5250,5250,5250,5250,0
20230816,175800,4348086910,5250,5250,5250,5250,0
20230816,175700,4348086910,5250,5250,5250,5250,0
20230816,175600,4348086910,5250,5250,5250,5250,0
20230816,175500,4348086910,5250,5250,5250,5250,0
20230816,175400,4348086910,5250,5250,5250,5250,0
20230816,175300,4348086910,5250,5250,5250,5250,0
20230816,175200,4348086910,5250,5250,5250,5250,0
20230816,175100,4348086910,5250,5250,5250,5250,0
20230816,175000,4348086910,5250,5250,5250,5250,0
20230816,174900,4348086910,5250,5250,5250,5250,0
20230816,174800,4348086910,5250,5250,5250,5250,0
20230816,174700,4348086910,5250,5250,5250,5250,0
20230816,174600,4348086910,5250,5250,5250,5250,0
20230816,174500,4348086910,5250,5250,5250,5250,0
20230816,174400,4348086910,5250,5250,5250,5250,0
20230816,174300,4348086910,5250,5250,5250,5250,0
20230816,174200,4348086910,5250,5250,5250,5250,0
20230816,174100,4348086910,5250,5250,5250,5250,12186
20230816,174000,4348086910,5250,5250,5250,5250,0
20230816,173900,4348086910,5250,5250,5250,5250,0
20230816,173800,4348086910,5250,5250,5250,5250,0
20230816,173700,4348086910,5250,5250,5250,5250,0
20230816,173600,4348086910,5250,5250,5250,5250,0
20230816,173500,4348086910,5250,5250,5250,5250,0
20230816,173400,4348086910,5250,5250,5250,5250,0
20230816,173300,4348086910,5250,5250,5250,5250,0
20230816,173200,4348086910,5250,5250,5250,5250,0
20230816,173100,4348086910,5250,5250,5250,5250,0
20230816,173000,4348086910,5250,5250,5250,5250,0
20230816,172900,4348086910,5250,5250,5250,5250,0
20230816,172800,4348086910,5250,5250,5250,5250,0
20230816,172700,4348086910,5250,5250,5250,5250,0
20230816,172600,4348086910,5250,5250,5250,5250,0
20230816,172500,4348086910,5250,5250,5250,5250,0
20230816,172400,4348086910,5250,5250,5250,5250,0
20230816,172300,4348086910,5250,5250,5250,5250,0
20230816,172200,4348086910,5250,5250,5250,5250,0
20230816,172100,4348086910,5250,5250,5250,5250,0
20230816,172000,4348086910,5250,5250,5250,5250,0
20230816,171900,4348086910,5250,5250,5250,5250,0
20230816,171800,4348086910,5250,5250,5250,5250,0
20230816,171700,4348086910,5250,5250,5250,5250,0
20230816,171600,4348086910,5250,5250,5250,5250,0
20230816,171500,4348086910,5250,5250,5250,5250,0
20230816,171400,4348086910,5250,5250,5250,5250,0
20230816,171300,4348086910,5250,5250,5250,5250,0
20230816,171200,4348086910,5250,5250,5250,5250,0
20230816,171100,4348086910,5250,5250,5250,5250,12186
20230816,171000,4348086910,5250,5250,5250,5250,0
20230816,170900,4348086910,5250,5250,5250,5250,0
20230816,170800,4348086910,5250,5250,5250,5250,0
20230816,170700,4348086910,5250,5250,5250,5250,0
20230816,170600,4348086910,5250,5250,5250,5250,0
20230816,170500,4348086910,5250,5250,5250,5250,0
20230816,170400,4348086910,5250,5250,5250,5250,0
20230816,170300,4348086910,5250,5250,5250,5250,0
20230816,170200,4348086910,5250,5250,5250,5250,0
20230816,170100,4348086910,5250,5250,5250,5250,0
20230816,170000,4348086910,5250,5250,5250,5250,0
20230816,165900,4348086910,5250,5250,5250,5250,0
20230816,165800,4348086910,5250,5250,5250,5250,0
20230816,165700,4348086910,5250,5250,5250,5250,0
20230816,165600,4348086910,5250,5250,5250,5250,0
20230816,165500,4348086910,5250,5250,5250,5250,0
20230816,165400,4348086910,5250,5250,5250,5250,0
20230816,165300,4348086910,5250,5250,5250,5250,0
20230816,165200,4348086910,5250,5250,5250,5250,0
20230816,165100,4348086910,5250,5250,5250,5250,0
20230816,165000,4348086910,5250,5250,5250,5250,0
20230816,164900,4348086910,5250,5250,5250,5250,0
20230816,164800,4348086910,5250,5250,5250,5250,0
20230816,164700,4348086910,5250,5250,5250,5250,0
20230816,164600,4348086910,5250,5250,5250,5250,0
20230816,164500,4348086910,5250,5250,5250,5250,0
20230816,164400,4348086910,5250,5250,5250,5250,0
20230816,164300,4348086910,5250,5250,5250,5250,0
20230816,164200,4348086910,5250,5250,5250,5250,0
20230816,164100,4348086910,5250,5250,5250,5250,12186
20230816,164000,4348086910,5250,5250,5250,5250,0
20230816,163900,4348086910,5250,5250,5250,5250,0
20230816,163800,4348086910,5250,5250,5250,5250,0
20230816,163700,4348086910,5250,5250,5250,5250,0
20230816,163600,4348086910,5250,5250,5250,5250,0
20230816,163500,4348086910,5250,5250,5250,5250,0
20230816,163400,4348086910,5250,5250,5250,5250,0
20230816,163300,4348086910,5250,5250,5250,5250,0
20230816,163200,4348086910,5250,5250,5250,5250,0
20230816,163100,4348086910,5250,5250,5250,5250,0
20230816,163000,4348086910,5250,5250,5250,5250,0
20230816,162900,4348086910,5250,5250,5250,5250,0
20230816,162800,4348086910,5250,5250,5250,5250,0
20230816,162700,4348086910,5250,5250,5250,5250,0
20230816,162600,4348086910,5250,5250,5250,5250,0
20230816,162500,4348086910,5250,5250,5250,5250,0
20230816,162400,4348086910,5250,5250,5250,5250,0
20230816,162300,4348086910,5250,5250,5250,5250,0
20230816,162200,4348086910,5250,5250,5250,5250,0
20230816,162100,4348086910,5250,5250,5250,5250,0
20230816,162000,4348086910,5250,5250,5250,5250,0
20230816,161900,4348086910,5250,5250,5250,5250,0
20230816,161800,4348086910,5250,5250,5250,5250,0
20230816,161700,4348086910,5250,5250,5250,5250,0
20230816,161600,4348086910,5250,5250,5250,5250,0
20230816,161500,4348086910,5250,5250,5250,5250,0
20230816,161400,4348086910,5250,5250,5250,5250,0
20230816,161300,4348086910,5250,5250,5250,5250,0
20230816,161200,4348086910,5250,5250,5250,5250,0
20230816,161100,4348086910,5250,5250,5250,5250,12186
20230816,161000,4348086910,5250,5250,5250,5250,0
20230816,160900,4348086910,5250,5250,5250,5250,0
20230816,160800,4348086910,5250,5250,5250,5250,0
20230816,160700,4348086910,5250,5250,5250,5250,0
20230816,160600,4348086910,5250,5250,5250,5250,0
20230816,160500,4348086910,5250,5250,5250,5250,0
20230816,160400,4348086910,5250,5250,5250,5250,0
20230816,160300,4348086910,5250,5250,5250,5250,0
20230816,160200,4348086910,5250,5250,5250,5250,0
20230816,160100,4348086910,5250,5250,5250,5250,0
20230816,160000,4348086910,5250,5250,5250,5250,0
20230816,155900,4348086910,5250,5250,5250,5250,0
20230816,155800,4348086910,5250,5250,5250,5250,0
20230816,155700,4348086910,5250,5250,5250,5250,0
20230816,155600,4348086910,5250,5250,5250,5250,0
20230816,155500,4348086910,5250,5250,5250,5250,0
20230816,155400,4348086910,5250,5250,5250,5250,0
20230816,155300,4348086910,5250,5250,5250,5250,0
20230816,155200,4348086910,5250,5250,5250,5250,0
20230816,155100,4348086910,5250,5250,5250,5250,0
20230816,155000,4348086910,5250,5250,5250,5250,0
20230816,154900,4348086910,5250,5250,5250,5250,0
20230816,154800,4348086910,5250,5250,5250,5250,0
20230816,154700,4348086910,5250,5250,5250,5250,0
20230816,154600,4348086910,5250,5250,5250,5250,0
20230816,154500,4348086910,5250,5250,5250,5250,0
20230816,154400,4348086910,5250,5250,5250,5250,0
20230816,154300,4348086910,5250,5250,5250,5250,0
20230816,154200,4348086910,5250,5250,5250,5250,0
20230816,154100,4348086910,5250,5250,5250,5250,12186
20230816,154000,4348086910,5250,5250,5250,5250,0
20230816,153900,4348086910,5250,5250,5250,5250,0
20230816,153800,4348086910,5250,5250,5250,5250,0
20230816,153700,4348086910,5250,5250,5250,5250,0
20230816,153600,4348086910,5250,5250,5250,5250,0
20230816,153500,4348086910,5250,5250,5250,5250,0
20230816,153400,4348086910,5250,5250,5250,5250,0
20230816,153300,4348086910,5250,5250,5250,5250,0
20230816,153200,4348086910,5250,5250,5250,5250,0
20230816,153100,4348086910,5250,5250,5250,5250,0
20230816,153000,4348086910,5250,5250,5250,5250,12186
20230816,152900,4284110410,5270,5270,5270,5270,0
20230816,152800,4284110410,5270,5270,5270,5270,0
20230816,152700,4284110410,5270,5270,5270,5270,0
20230816,152600,4284110410,5270,5270,5270,5270,0
20230816,152500,4284110410,5270,5270,5270,5270,0
20230816,152400,4284110410,5270,5270,5270,5270,0
20230816,152300,4284110410,5270,5270,5270,5270,0
20230816,152200,4284110410,5270,5270,5270,5270,0
20230816,152100,4284110410,5270,5270,5270,5270,0
20230816,152000,4284110410,5270,5270,5270,5270,0
20230816,151900,4284110410,5270,5260,5280,5250,5193
20230816,151800,4256778080,5270,5250,5270,5250,2798
20230816,151700,4242068020,5260,5260,5260,5250,859
20230816,151600,4237550360,5250,5250,5260,5240,416
20230816,151500,4235365280,5250,5250,5250,5240,2466
20230816,151400,4222429550,5240,5250,5250,5240,729
20230816,151300,4218608820,5240,5250,5250,5240,943
20230816,151200,4213666580,5240,5240,5250,5240,2573
20230816,151100,4200181300,5250,5250,5260,5240,321
20230816,151000,4198496110,5250,5250,5260,5240,1130
20230816,150900,4192564540,5250,5250,5250,5240,1065
20230816,150800,4186976950,5250,5250,5250,5240,967
20230816,150700,4181900720,5250,5250,5250,5240,2725
20230816,150600,4167620720,5240,5250,5250,5240,892
20230816,150500,4162937830,5240,5250,5260,5240,627
20230816,150400,4159645610,5240,5240,5250,5240,21
20230816,150300,4159535510,5240,5230,5250,5230,2117
20230816,150200,4148442960,5260,5240,5260,5230,591
20230816,150100,4145348570,5240,5240,5250,5240,2051
20230816,150000,4134586160,5240,5230,5250,5230,1156
20230816,145900,4128535700,5240,5240,5240,5230,980
20230816,145800,4123405720,5240,5240,5240,5230,1502
20230816,145700,4115540360,5240,5240,5250,5220,3412
20230816,145600,4097692440,5260,5250,5260,5230,1636
20230816,145500,4089108470,5250,5240,5260,5240,1911
20230816,145400,4079088050,5240,5240,5250,5240,244
20230816,145300,4077807160,5230,5240,5250,5230,1812
20230816,145200,4068314410,5240,5240,5250,5240,1763
20230816,145100,4059073690,5240,5240,5250,5240,2425
20230816,145000,4046359980,5240,5250,5250,5240,624
20230816,144900,4043089390,5250,5240,5250,5240,1433
20230816,144800,4035573570,5240,5240,5260,5240,1227
20230816,144700,4029141310,5260,5230,5260,5230,6363
20230816,144600,3995826220,5240,5240,5250,5230,1456
20230816,144500,3988199870,5240,5250,5250,5230,1921
20230816,144400,3978139090,5240,5240,5250,5230,4344
20230816,144300,3955381340,5240,5230,5240,5220,1500
20230816,144200,3947541470,5230,5240,5240,5220,64
20230816,144100,3947206810,5220,5230,5230,5220,2219
20230816,144000,3935606550,5230,5230,5240,5220,1581
20230816,143900,3927342230,5230,5230,5230,5220,1523
20230816,143800,3919382060,5230,5240,5240,5230,1704
20230816,143700,3910464430,5240,5240,5250,5240,1261
20230816,143600,3903855290,5250,5260,5260,5250,4517
20230816,143500,3880140380,5250,5260,5260,5250,977
20230816,143400,3875006520,5260,5270,5270,5250,1645
20230816,143300,3866342590,5270,5230,5270,5230,8485
20230816,143200,3821740350,5230,5240,5240,5220,2130
20230816,143100,3810596630,5240,5220,5240,5220,960
20230816,143000,3805566540,5220,5230,5240,5220,1746
20230816,142900,3796439970,5230,5230,5240,5220,1595
20230816,142800,3788101130,5230,5240,5240,5220,1501
20230816,142700,3780255910,5220,5240,5250,5220,1731
20230816,142600,3771195840,5240,5240,5240,5240,1676
20230816,142500,3762413600,5250,5240,5250,5240,265
20230816,142400,3761024720,5230,5240,5240,5220,2584
20230816,142300,3747513570,5240,5230,5240,5230,1633
20230816,142200,3738971630,5240,5250,5250,5230,2096
20230816,142100,3727986630,5250,5230,5250,5230,2702
20230816,142000,3713848270,5230,5230,5230,5230,1009
20230816,141900,3708571200,5240,5230,5240,5230,309
20230816,141800,3706952250,5230,5230,5240,5230,1621
20230816,141700,3698468600,5230,5240,5250,5230,1830
20230816,141600,3688881850,5240,5240,5240,5230,2724
20230816,141500,3674635130,5240,5240,5240,5230,1732
20230816,141400,3665573440,5240,5240,5240,5240,425
20230816,141300,3663346440,5230,5240,5250,5230,2015
20230816,141200,3652797540,5240,5240,5240,5230,1656
20230816,141100,3644135000,5230,5230,5250,5230,2301
20230816,141000,3632085830,5230,5230,5230,5230,636
20230816,140900,3628759550,5240,5240,5240,5230,1692
20230816,140800,3619910080,5240,5240,5240,5240,167
20230816,140700,3619035000,5230,5230,5240,5230,2289
20230816,140600,3607053530,5230,5220,5230,5210,1721
20230816,140500,3598077520,5220,5220,5230,5220,1814
20230816,140400,3588608380,5220,5220,5220,5210,1197
20230816,140300,3582369880,5230,5220,5230,5210,1522
20230816,140200,3574439860,5220,5220,5220,5220,582
20230816,140100,3571401820,5200,5210,5210,5200,5107
20230816,140000,3544834670,5210,5220,5220,5210,1723
20230816,135900,3535855520,5220,5220,5220,5210,2983
20230816,135800,3520300980,5230,5230,5230,5220,1503
20230816,135700,3512455200,5230,5220,5230,5220,1861
20230816,135600,3502739890,5230,5220,5230,5220,769
20230816,135500,3498721670,5230,5230,5240,5230,879
20230816,135400,3494124490,5230,5230,5230,5210,3763
20230816,135300,3474473800,5210,5220,5230,5210,4924
20230816,135200,3448782490,5220,5220,5220,5210,2441
20230816,135100,3436050270,5220,5210,5220,5210,1251
20230816,135000,3429532480,5220,5210,5230,5210,2449
20230816,134900,3416763150,5200,5220,5220,5200,2380
20230816,134800,3404365300,5220,5210,5220,5210,2086
20230816,134700,3393493680,5200,5210,5210,5200,4080
20230816,134600,3372272790,5200,5230,5230,5200,2034
20230816,134500,3361676010,5210,5220,5220,5210,2265
20230816,134400,3349865170,5220,5230,5230,5210,1220
20230816,134300,3343494990,5230,5230,5230,5220,1514
20230816,134200,3335591670,5210,5220,5230,5210,1878
20230816,134100,3325791160,5200,5230,5230,5200,12815
20230816,134000,3259051790,5230,5240,5240,5230,1563
20230816,133900,3250876710,5240,5250,5250,5230,1965
20230816,133800,3240582480,5240,5250,5250,5240,1857
20230816,133700,3230850790,5240,5250,5250,5240,1806
20230816,133600,3221384200,5250,5240,5250,5230,1776
20230816,133500,3212080600,5240,5250,5250,5240,2069
20230816,133400,3201235940,5250,5240,5250,5230,1832
20230816,133300,3191645940,5240,5230,5240,5230,3585
20230816,133200,3172865290,5220,5230,5240,5200,2809
20230816,133100,3158216560,5240,5250,5250,5200,15122
20230816,133000,3079394330,5240,5240,5250,5240,1810
20230816,132900,3069909540,5250,5260,5260,5240,1559
20230816,132800,3061734630,5260,5240,5260,5240,1507
20230816,132700,3053832500,5250,5250,5250,5240,1690
20230816,132600,3044962660,5250,5250,5250,5240,1054
20230816,132500,3039431810,5250,5260,5260,5240,6518
20230816,132400,3005251930,5250,5260,5260,5250,1865
20230816,132300,2995454460,5270,5250,5270,5240,2810
20230816,132200,2980711750,5260,5250,5260,5250,1033
20230816,132100,2975288410,5250,5250,5260,5250,1985
20230816,132000,2964864870,5260,5260,5260,5240,4317
20230816,131900,2942223610,5260,5260,5260,5250,1620
20230816,131800,2933718120,5260,5260,5270,5250,1517
20230816,131700,2925739350,5260,5260,5270,5250,1758
20230816,131600,2916494910,5270,5260,5270,5250,1795
20230816,131500,2907055900,5260,5250,5270,5250,4036
20230816,131400,2885861760,5260,5270,5270,5250,9133
20230816,131300,2837811190,5270,5270,5270,5270,848
20230816,131200,2833342230,5260,5260,5270,5260,1855
20230816,131100,2823584330,5270,5260,5270,5260,1994
20230816,131000,2813093920,5260,5260,5270,5250,2070
20230816,130900,2802207300,5260,5260,5270,5260,4887
20230816,130800,2776471570,5260,5270,5270,5250,4359
20230816,130700,2753558720,5270,5270,5290,5260,1924
20230816,130600,2743415850,5260,5280,5280,5260,1587
20230816,130500,2735062010,5280,5270,5290,5260,2104
20230816,130400,2723980480,5280,5300,5300,5250,8868
20230816,130300,2677232830,5300,5310,5310,5300,3130
20230816,130200,2660642670,5310,5320,5320,5310,981
20230816,130100,2655427820,5320,5310,5330,5310,1362
20230816,130000,2648194420,5320,5340,5340,5310,1579
20230816,125900,2639803600,5340,5330,5340,5320,619
20230816,125800,2636506880,5330,5330,5330,5330,43
20230816,125700,2636277690,5330,5320,5330,5320,544
20230816,125600,2633379960,5330,5330,5330,5320,1304
20230816,125500,2626432290,5330,5310,5330,5310,3454
20230816,125400,2608059640,5320,5320,5320,5320,12
20230816,125300,2607995800,5320,5320,5320,5310,326
20230816,125200,2606264140,5310,5320,5320,5310,296
20230816,125100,2604692280,5310,5320,5320,5310,24
20230816,125000,2604564710,5320,5310,5320,5310,717
20230816,124900,2600757420,5300,5320,5320,5300,10286
20230816,124800,2546214290,5310,5330,5330,5310,14093
20230816,124700,2471270560,5340,5340,5350,5340,377
20230816,124600,2469257280,5340,5340,5340,5320,129
20230816,124500,2468569440,5320,5350,5350,5320,187
20230816,124400,2467574000,5330,5330,5330,5330,2766
20230816,124300,2452831220,5330,5340,5340,5330,1714
20230816,124200,2443681220,5340,5350,5350,5340,592
20230816,124100,2440519920,5340,5340,5340,5340,1043
20230816,124000,2434950300,5350,5340,5350,5340,285
20230816,123900,2433428200,5340,5340,5340,5340,51
20230816,123800,2433155860,5340,5350,5350,5340,567
20230816,123700,2430127820,5350,5350,5350,5340,1159
20230816,123600,2423929820,5350,5350,5350,5350,2318
20230816,123500,2411528520,5340,5340,5340,5340,266
20230816,123400,2410108080,5350,5330,5350,5330,651
20230816,123300,2406630770,5320,5320,5320,5320,21
20230816,123200,2406519050,5320,5350,5350,5320,529
20230816,123100,2403701350,5340,5350,5350,5320,3436
20230816,123000,2385396240,5350,5340,5350,5340,310
20230816,122900,2383739740,5340,5350,5350,5340,410
20230816,122800,2381549800,5350,5340,5350,5340,875
20230816,122700,2376875870,5340,5370,5370,5340,12734
20230816,122600,2308746290,5360,5350,5360,5350,7775
20230816,122500,2267077020,5350,5350,5360,5330,11595
20230816,122400,2205176400,5350,5360,5360,5340,265
20230816,122300,2203759000,5340,5340,5350,5330,632
20230816,122200,2200383210,5350,5350,5350,5330,499
20230816,122100,2197718860,5350,5350,5350,5350,56
20230816,122000,2197419260,5340,5330,5350,5310,3879
20230816,121900,2176763050,5350,5360,5360,5330,2865
20230816,121800,2161489270,5350,5350,5360,5330,1649
20230816,121700,2152658450,5360,5380,5390,5360,3141
20230816,121600,2135812460,5350,5350,5350,5330,37247
20230816,121500,1936818540,5350,5350,5350,5340,18672
20230816,121400,1836926110,5350,5400,5400,5350,28082
20230816,121300,1686578370,5400,5390,5400,5390,302
20230816,121200,1684950500,5390,5390,5390,5390,265
20230816,121100,1683522150,5390,5400,5400,5390,121
20230816,121000,1682869760,5380,5400,5400,5380,1124
20230816,120900,1676807400,5400,5380,5400,5380,499
20230816,120800,1674118120,5400,5380,5400,5380,558
20230816,120700,1671112880,5380,5390,5400,5380,523
20230816,120600,1668296630,5390,5380,5390,5380,322
20230816,120500,1666563920,5390,5390,5390,5390,9
20230816,120400,1666515410,5390,5390,5390,5380,32
20230816,120300,1666342940,5380,5400,5400,5380,296
20230816,120200,1664750260,5380,5380,5400,5380,69
20230816,120100,1664378370,5370,5370,5370,5370,266
20230816,120000,1662949950,5380,5380,5380,5370,285
20230816,115900,1661419300,5380,5380,5380,5380,0
20230816,115800,1661419300,5380,5370,5380,5370,276
20230816,115700,1659937080,5380,5370,5380,5370,375
20230816,115600,1657922230,5380,5380,5380,5370,140
20230816,115500,1657169250,5380,5370,5380,5370,305
20230816,115400,1655531010,5370,5380,5380,5370,35
20230816,115300,1655342860,5370,5370,5370,5370,320
20230816,115200,1653624460,5370,5380,5380,5370,293
20230816,115100,1652050770,5370,5380,5380,5370,322
20230816,115000,1650321070,5380,5380,5380,5380,27
20230816,114900,1650175810,5370,5380,5380,5370,2385
20230816,114800,1637362830,5390,5400,5400,5380,485
20230816,114700,1634749230,5400,5380,5400,5380,31
20230816,114600,1634582330,5390,5390,5400,5380,1023
20230816,114500,1629068340,5390,5390,5390,5380,51
20230816,114400,1628793680,5400,5380,5400,5380,11
20230816,114300,1628734300,5370,5380,5380,5370,613
20230816,114200,1625439230,5380,5380,5380,5370,286
20230816,114100,1623903200,5380,5380,5380,5380,10
20230816,114000,1623849400,5380,5370,5380,5370,1619
20230816,113900,1615155250,5370,5380,5390,5370,3257
20230816,113800,1597652680,5390,5390,5390,5390,20
20230816,113700,1597544880,5390,5390,5400,5380,778
20230816,113600,1593353160,5390,5390,5390,5390,286
20230816,113500,1591811620,5400,5400,5400,5400,40
20230816,113400,1591595620,5400,5410,5410,5400,144
20230816,113300,1590817920,5410,5400,5410,5400,275
20230816,113200,1589332820,5410,5400,5410,5400,220
20230816,113100,1588144720,5400,5390,5400,5390,333
20230816,113000,1586349700,5400,5390,5400,5390,275
20230816,112900,1584867350,5400,5400,5400,5390,143
20230816,112800,1584095250,5390,5400,5400,5390,395
20230816,112700,1581964910,5400,5410,5410,5400,30
20230816,112600,1581802820,5410,5410,5410,5390,1908
20230816,112500,1571486260,5410,5400,5410,5390,111
20230816,112400,1570885900,5390,5400,5400,5390,320
20230816,112300,1569161000,5410,5410,5410,5380,484
20230816,112200,1566550610,5390,5390,5390,5390,203
20230816,112100,1565456440,5390,5410,5410,5390,171
20230816,112000,1564532590,5410,5390,5410,5390,507
20230816,111900,1561797680,5390,5390,5390,5390,12
20230816,111800,1561733000,5390,5390,5390,5380,405
20230816,111700,1559552700,5390,5390,5390,5380,1357
20230816,111600,1552241190,5390,5390,5390,5390,67
20230816,111500,1551880060,5380,5380,5390,5380,472
20230816,111400,1549339570,5380,5380,5380,5370,1931
20230816,111300,1538968450,5380,5380,5380,5380,4
20230816,111200,1538946930,5380,5380,5380,5370,1285
20230816,111100,1532036280,5350,5370,5370,5350,5091
20230816,111000,1504737870,5370,5370,5370,5370,684
20230816,110900,1501064790,5370,5370,5380,5370,748
20230816,110800,1497044040,5380,5380,5380,5370,1356
20230816,110700,1489762120,5380,5380,5380,5380,372
20230816,110600,1487760760,5380,5380,5380,5370,307
20230816,110500,1486111970,5380,5370,5380,5370,275
20230816,110400,1484635120,5370,5380,5380,5370,119
20230816,110300,1483995950,5380,5370,5380,5360,810
20230816,110200,1479647370,5330,5370,5370,5330,15551
20230816,110100,1396338630,5380,5380,5380,5380,210
20230816,110000,1395208830,5380,5380,5380,5380,172
20230816,105900,1394283470,5380,5380,5390,5370,402
20230816,105800,1392123480,5390,5390,5390,5380,1809
20230816,105700,1382390830,5380,5390,5390,5380,3520
20230816,105600,1363452390,5390,5400,5400,5390,369
20230816,105500,1361463470,5400,5390,5400,5390,7
20230816,105400,1361425680,5400,5400,5400,5390,292
20230816,105300,1359851620,5400,5400,5400,5390,1216
20230816,105200,1353297080,5400,5390,5400,5390,63
20230816,105100,1352957410,5390,5400,5400,5390,3369
20230816,105000,1334798460,5390,5390,5410,5390,601
20230816,104900,1331557080,5390,5390,5390,5390,200
20230816,104800,1330479080,5390,5400,5400,5390,998
20230816,104700,1325092570,5400,5400,5400,5400,290
20230816,104600,1323526570,5410,5390,5410,5390,2108
20230816,104500,1312139840,5390,5400,5400,5390,310
20230816,104400,1310468590,5400,5400,5400,5400,2247
20230816,104300,1298334790,5410,5410,5410,5410,327
20230816,104200,1296565720,5400,5410,5420,5400,886
20230816,104100,1291781090,5410,5420,5420,5410,1390
20230816,104000,1284251290,5430,5420,5430,5420,462
20230816,103900,1281746190,5410,5420,5420,5410,429
20230816,103800,1279423800,5430,5410,5430,5410,1857
20230816,103700,1269376240,5410,5400,5410,5400,589
20230816,103600,1266192480,5410,5400,5410,5400,346
20230816,103500,1264322980,5410,5410,5410,5400,430
20230816,103400,1261999330,5410,5400,5410,5400,755
20230816,103300,1257917610,5400,5400,5410,5400,110
20230816,103200,1257323470,5400,5400,5400,5400,403
20230816,103100,1255147270,5410,5400,5410,5400,458
20230816,103000,1252673700,5410,5410,5410,5410,2
20230816,102900,1252662880,5410,5410,5410,5400,471
20230816,102800,1250119430,5400,5400,5400,5400,318
20230816,102700,1248402230,5400,5400,5400,5400,87
20230816,102600,1247932430,5400,5390,5400,5390,521
20230816,102500,1245123680,5390,5390,5390,5390,266
20230816,102400,1243689940,5390,5390,5390,5390,0
20230816,102300,1243689940,5390,5390,5400,5390,434
20230816,102200,1241349530,5390,5390,5390,5390,436
20230816,102100,1238999490,5400,5390,5400,5390,31
20230816,102000,1238832100,5390,5380,5390,5370,1360
20230816,101900,1231515080,5380,5390,5410,5380,7916
20230816,101800,1188886450,5400,5390,5400,5390,1024
20230816,101700,1183361390,5400,5400,5410,5390,3906
20230816,101600,1162305500,5400,5400,5410,5390,4457
20230816,101500,1138238770,5410,5410,5420,5410,2344
20230816,101400,1125557430,5410,5410,5410,5410,1363
20230816,101300,1118183600,5410,5410,5410,5410,320
20230816,101200,1116452400,5420,5420,5420,5420,1122
20230816,101100,1110371160,5420,5410,5420,5410,6147
20230816,101000,1077098330,5410,5420,5420,5400,3133
20230816,100900,1060166050,5410,5410,5410,5410,2328
20230816,100800,1047571570,5410,5430,5430,5410,922
20230816,100700,1042575840,5420,5420,5420,5410,6474
20230816,100600,1007489860,5420,5420,5430,5420,6158
20230816,100500,974113490,5410,5420,5420,5410,5266
20230816,100400,945574420,5420,5420,5420,5420,265
20230816,100300,944138120,5440,5420,5440,5420,429
20230816,100200,941812920,5420,5450,5450,5410,9151
20230816,100100,892180650,5450,5460,5460,5440,1534
20230816,100000,883832650,5450,5450,5460,5450,1040
20230816,095900,878164460,5460,5460,5460,5450,360
20230816,095800,876201520,5460,5460,5460,5450,376
20230816,095700,874151210,5460,5450,5460,5450,625
20230816,095600,870744870,5450,5460,5460,5450,492
20230816,095500,868063200,5460,5460,5460,5460,1186
20230816,095400,861587640,5470,5470,5470,5470,46
20230816,095300,861336020,5470,5490,5490,5470,1848
20230816,095200,851227440,5470,5480,5480,5470,326
20230816,095100,849443620,5480,5480,5480,5480,1393
20230816,095000,841809980,5490,5480,5490,5480,680
20230816,094900,838080080,5480,5470,5490,5470,3260
20230816,094800,820192250,5460,5460,5460,5460,282
20230816,094700,818652530,5460,5480,5480,5440,4296
20230816,094600,795205090,5490,5460,5490,5450,3337
20230816,094500,776943230,5460,5460,5460,5450,4471
20230816,094400,752539140,5460,5440,5460,5440,9515
20230816,094300,700646610,5420,5430,5430,5420,966
20230816,094200,695410880,5430,5420,5440,5420,317
20230816,094100,693692220,5440,5430,5440,5430,1842
20230816,094000,683687790,5430,5430,5440,5430,831
20230816,093900,679175440,5420,5410,5420,5410,1560
20230816,093800,670722890,5410,5420,5420,5410,13
20230816,093700,670652450,5420,5420,5420,5410,1202
20230816,093600,664140270,5420,5410,5440,5410,1565
20230816,093500,655658650,5400,5430,5430,5400,155
20230816,093400,654817300,5430,5420,5430,5400,876
20230816,093300,650072940,5410,5400,5410,5400,450
20230816,093200,647642730,5430,5420,5430,5420,17
20230816,093100,647550430,5400,5420,5420,5400,1457
20230816,093000,639658340,5400,5420,5420,5390,5134
20230816,092900,611955370,5420,5410,5420,5400,759
20230816,092800,607849720,5410,5430,5430,5410,783
20230816,092700,603609880,5420,5430,5440,5420,718
20230816,092600,599715510,5430,5430,5450,5390,32712
20230816,092500,423079970,5430,5430,5460,5420,1483
20230816,092400,415025160,5420,5430,5460,5420,3949
20230816,092300,393584950,5430,5480,5480,5430,481
20230816,092200,390967570,5430,5450,5450,5430,1299
20230816,092100,383897400,5450,5450,5470,5450,1444
20230816,092000,376008060,5460,5470,5470,5460,161
20230816,091900,375128390,5470,5470,5490,5450,1440
20230816,091800,367263050,5470,5490,5490,5440,10984
20230816,091700,307379130,5490,5490,5490,5440,3125
20230816,091600,290342470,5490,5490,5500,5440,1700
20230816,091500,281042550,5490,5500,5500,5470,1522
20230816,091400,272689700,5500,5500,5500,5470,180
20230816,091300,271704770,5500,5480,5510,5430,10778
20230816,091200,212967750,5480,5520,5520,5440,10393
20230816,091100,156263910,5520,5500,5520,5480,486
20230816,091000,153594610,5480,5500,5500,5480,2410
20230816,090900,140372880,5520,5500,5530,5490,555
20230816,090800,137321070,5500,5530,5530,5500,7318
20230816,090700,96913160,5540,5540,5540,5520,1792
20230816,090600,86991650,5540,5490,5540,5490,2877
20230816,090500,71121210,5490,5510,5510,5480,348
20230816,090400,69206030,5510,5460,5510,5450,4079
20230816,090300,46920530,5460,5480,5480,5460,1294
20230816,090200,39847770,5460,5470,5480,5450,2863
20230816,090100,24214510,5460,5500,5500,5460,2311
20230816,090000,11564980,5500,5510,5510,5470,2063