KissMeData/098460/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,194900,3578469420,13170,13170,13170,13170,4640
20230816,194800,3578469420,13170,13170,13170,13170,0
20230816,194700,3578469420,13170,13170,13170,13170,0
20230816,194600,3578469420,13170,13170,13170,13170,0
20230816,194500,3578469420,13170,13170,13170,13170,0
20230816,194400,3578469420,13170,13170,13170,13170,0
20230816,194300,3578469420,13170,13170,13170,13170,0
20230816,194200,3578469420,13170,13170,13170,13170,0
20230816,194100,3578469420,13170,13170,13170,13170,0
20230816,194000,3578469420,13170,13170,13170,13170,0
20230816,193900,3578469420,13170,13170,13170,13170,0
20230816,193800,3578469420,13170,13170,13170,13170,0
20230816,193700,3578469420,13170,13170,13170,13170,0
20230816,193600,3578469420,13170,13170,13170,13170,0
20230816,193500,3578469420,13170,13170,13170,13170,0
20230816,193400,3578469420,13170,13170,13170,13170,0
20230816,193300,3578469420,13170,13170,13170,13170,0
20230816,193200,3578469420,13170,13170,13170,13170,0
20230816,193100,3578469420,13170,13170,13170,13170,0
20230816,193000,3578469420,13170,13170,13170,13170,0
20230816,192900,3578469420,13170,13170,13170,13170,0
20230816,192800,3578469420,13170,13170,13170,13170,0
20230816,192700,3578469420,13170,13170,13170,13170,0
20230816,192600,3578469420,13170,13170,13170,13170,0
20230816,192500,3578469420,13170,13170,13170,13170,0
20230816,192400,3578469420,13170,13170,13170,13170,0
20230816,192300,3578469420,13170,13170,13170,13170,0
20230816,192200,3578469420,13170,13170,13170,13170,0
20230816,192100,3578469420,13170,13170,13170,13170,0
20230816,192000,3578469420,13170,13170,13170,13170,0
20230816,191900,3578469420,13170,13170,13170,13170,4640
20230816,191800,3578469420,13170,13170,13170,13170,0
20230816,191700,3578469420,13170,13170,13170,13170,0
20230816,191600,3578469420,13170,13170,13170,13170,0
20230816,191500,3578469420,13170,13170,13170,13170,0
20230816,191400,3578469420,13170,13170,13170,13170,0
20230816,191300,3578469420,13170,13170,13170,13170,0
20230816,191200,3578469420,13170,13170,13170,13170,0
20230816,191100,3578469420,13170,13170,13170,13170,0
20230816,191000,3578469420,13170,13170,13170,13170,0
20230816,190900,3578469420,13170,13170,13170,13170,0
20230816,190800,3578469420,13170,13170,13170,13170,0
20230816,190700,3578469420,13170,13170,13170,13170,0
20230816,190600,3578469420,13170,13170,13170,13170,0
20230816,190500,3578469420,13170,13170,13170,13170,0
20230816,190400,3578469420,13170,13170,13170,13170,0
20230816,190300,3578469420,13170,13170,13170,13170,0
20230816,190200,3578469420,13170,13170,13170,13170,0
20230816,190100,3578469420,13170,13170,13170,13170,0
20230816,190000,3578469420,13170,13170,13170,13170,0
20230816,185900,3578469420,13170,13170,13170,13170,0
20230816,185800,3578469420,13170,13170,13170,13170,0
20230816,185700,3578469420,13170,13170,13170,13170,0
20230816,185600,3578469420,13170,13170,13170,13170,0
20230816,185500,3578469420,13170,13170,13170,13170,0
20230816,185400,3578469420,13170,13170,13170,13170,0
20230816,185300,3578469420,13170,13170,13170,13170,0
20230816,185200,3578469420,13170,13170,13170,13170,0
20230816,185100,3578469420,13170,13170,13170,13170,0
20230816,185000,3578469420,13170,13170,13170,13170,0
20230816,184900,3578469420,13170,13170,13170,13170,4640
20230816,184800,3578469420,13170,13170,13170,13170,0
20230816,184700,3578469420,13170,13170,13170,13170,0
20230816,184600,3578469420,13170,13170,13170,13170,0
20230816,184500,3578469420,13170,13170,13170,13170,0
20230816,184400,3578469420,13170,13170,13170,13170,0
20230816,184300,3578469420,13170,13170,13170,13170,0
20230816,184200,3578469420,13170,13170,13170,13170,0
20230816,184100,3578469420,13170,13170,13170,13170,0
20230816,184000,3578469420,13170,13170,13170,13170,0
20230816,183900,3578469420,13170,13170,13170,13170,0
20230816,183800,3578469420,13170,13170,13170,13170,0
20230816,183700,3578469420,13170,13170,13170,13170,0
20230816,183600,3578469420,13170,13170,13170,13170,0
20230816,183500,3578469420,13170,13170,13170,13170,0
20230816,183400,3578469420,13170,13170,13170,13170,0
20230816,183300,3578469420,13170,13170,13170,13170,0
20230816,183200,3578469420,13170,13170,13170,13170,0
20230816,183100,3578469420,13170,13170,13170,13170,0
20230816,183000,3578469420,13170,13170,13170,13170,0
20230816,182900,3578469420,13170,13170,13170,13170,0
20230816,182800,3578469420,13170,13170,13170,13170,0
20230816,182700,3578469420,13170,13170,13170,13170,0
20230816,182600,3578469420,13170,13170,13170,13170,0
20230816,182500,3578469420,13170,13170,13170,13170,0
20230816,182400,3578469420,13170,13170,13170,13170,0
20230816,182300,3578469420,13170,13170,13170,13170,0
20230816,182200,3578469420,13170,13170,13170,13170,0
20230816,182100,3578469420,13170,13170,13170,13170,0
20230816,182000,3578469420,13170,13170,13170,13170,0
20230816,181900,3578469420,13170,13170,13170,13170,4640
20230816,181800,3578469420,13170,13170,13170,13170,0
20230816,181700,3578469420,13170,13170,13170,13170,0
20230816,181600,3578469420,13170,13170,13170,13170,0
20230816,181500,3578469420,13170,13170,13170,13170,0
20230816,181400,3578469420,13170,13170,13170,13170,0
20230816,181300,3578469420,13170,13170,13170,13170,0
20230816,181200,3578469420,13170,13170,13170,13170,0
20230816,181100,3578469420,13170,13170,13170,13170,0
20230816,181000,3578469420,13170,13170,13170,13170,0
20230816,180900,3578469420,13170,13170,13170,13170,0
20230816,180800,3578469420,13170,13170,13170,13170,0
20230816,180700,3578469420,13170,13170,13170,13170,0
20230816,180600,3578469420,13170,13170,13170,13170,0
20230816,180500,3578469420,13170,13170,13170,13170,0
20230816,180400,3578469420,13170,13170,13170,13170,0
20230816,180300,3578469420,13170,13170,13170,13170,0
20230816,180200,3578469420,13170,13170,13170,13170,0
20230816,180100,3578469420,13170,13170,13170,13170,0
20230816,180000,3578469420,13170,13170,13170,13170,0
20230816,175900,3578469420,13170,13170,13170,13170,0
20230816,175800,3578469420,13170,13170,13170,13170,0
20230816,175700,3578469420,13170,13170,13170,13170,0
20230816,175600,3578469420,13170,13170,13170,13170,0
20230816,175500,3578469420,13170,13170,13170,13170,0
20230816,175400,3578469420,13170,13170,13170,13170,0
20230816,175300,3578469420,13170,13170,13170,13170,0
20230816,175200,3578469420,13170,13170,13170,13170,0
20230816,175100,3578469420,13170,13170,13170,13170,0
20230816,175000,3578469420,13170,13170,13170,13170,0
20230816,174900,3578469420,13170,13170,13170,13170,4640
20230816,174800,3578469420,13170,13170,13170,13170,0
20230816,174700,3578469420,13170,13170,13170,13170,0
20230816,174600,3578469420,13170,13170,13170,13170,0
20230816,174500,3578469420,13170,13170,13170,13170,0
20230816,174400,3578469420,13170,13170,13170,13170,0
20230816,174300,3578469420,13170,13170,13170,13170,0
20230816,174200,3578469420,13170,13170,13170,13170,0
20230816,174100,3578469420,13170,13170,13170,13170,0
20230816,174000,3578469420,13170,13170,13170,13170,0
20230816,173900,3578469420,13170,13170,13170,13170,0
20230816,173800,3578469420,13170,13170,13170,13170,0
20230816,173700,3578469420,13170,13170,13170,13170,0
20230816,173600,3578469420,13170,13170,13170,13170,0
20230816,173500,3578469420,13170,13170,13170,13170,0
20230816,173400,3578469420,13170,13170,13170,13170,0
20230816,173300,3578469420,13170,13170,13170,13170,0
20230816,173200,3578469420,13170,13170,13170,13170,0
20230816,173100,3578469420,13170,13170,13170,13170,0
20230816,173000,3578469420,13170,13170,13170,13170,0
20230816,172900,3578469420,13170,13170,13170,13170,0
20230816,172800,3578469420,13170,13170,13170,13170,0
20230816,172700,3578469420,13170,13170,13170,13170,0
20230816,172600,3578469420,13170,13170,13170,13170,0
20230816,172500,3578469420,13170,13170,13170,13170,0
20230816,172400,3578469420,13170,13170,13170,13170,0
20230816,172300,3578469420,13170,13170,13170,13170,0
20230816,172200,3578469420,13170,13170,13170,13170,0
20230816,172100,3578469420,13170,13170,13170,13170,0
20230816,172000,3578469420,13170,13170,13170,13170,0
20230816,171900,3578469420,13170,13170,13170,13170,4640
20230816,171800,3578469420,13170,13170,13170,13170,0
20230816,171700,3578469420,13170,13170,13170,13170,0
20230816,171600,3578469420,13170,13170,13170,13170,0
20230816,171500,3578469420,13170,13170,13170,13170,0
20230816,171400,3578469420,13170,13170,13170,13170,0
20230816,171300,3578469420,13170,13170,13170,13170,0
20230816,171200,3578469420,13170,13170,13170,13170,0
20230816,171100,3578469420,13170,13170,13170,13170,0
20230816,171000,3578469420,13170,13170,13170,13170,0
20230816,170900,3578469420,13170,13170,13170,13170,0
20230816,170800,3578469420,13170,13170,13170,13170,0
20230816,170700,3578469420,13170,13170,13170,13170,0
20230816,170600,3578469420,13170,13170,13170,13170,0
20230816,170500,3578469420,13170,13170,13170,13170,0
20230816,170400,3578469420,13170,13170,13170,13170,0
20230816,170300,3578469420,13170,13170,13170,13170,0
20230816,170200,3578469420,13170,13170,13170,13170,0
20230816,170100,3578469420,13170,13170,13170,13170,0
20230816,170000,3578469420,13170,13170,13170,13170,0
20230816,165900,3578469420,13170,13170,13170,13170,0
20230816,165800,3578469420,13170,13170,13170,13170,0
20230816,165700,3578469420,13170,13170,13170,13170,0
20230816,165600,3578469420,13170,13170,13170,13170,0
20230816,165500,3578469420,13170,13170,13170,13170,0
20230816,165400,3578469420,13170,13170,13170,13170,0
20230816,165300,3578469420,13170,13170,13170,13170,0
20230816,165200,3578469420,13170,13170,13170,13170,0
20230816,165100,3578469420,13170,13170,13170,13170,0
20230816,165000,3578469420,13170,13170,13170,13170,0
20230816,164900,3578469420,13170,13170,13170,13170,4640
20230816,164800,3578469420,13170,13170,13170,13170,0
20230816,164700,3578469420,13170,13170,13170,13170,0
20230816,164600,3578469420,13170,13170,13170,13170,0
20230816,164500,3578469420,13170,13170,13170,13170,0
20230816,164400,3578469420,13170,13170,13170,13170,0
20230816,164300,3578469420,13170,13170,13170,13170,0
20230816,164200,3578469420,13170,13170,13170,13170,0
20230816,164100,3578469420,13170,13170,13170,13170,0
20230816,164000,3578469420,13170,13170,13170,13170,0
20230816,163900,3578469420,13170,13170,13170,13170,0
20230816,163800,3578469420,13170,13170,13170,13170,0
20230816,163700,3578469420,13170,13170,13170,13170,0
20230816,163600,3578469420,13170,13170,13170,13170,0
20230816,163500,3578469420,13170,13170,13170,13170,0
20230816,163400,3578469420,13170,13170,13170,13170,0
20230816,163300,3578469420,13170,13170,13170,13170,0
20230816,163200,3578469420,13170,13170,13170,13170,0
20230816,163100,3578469420,13170,13170,13170,13170,0
20230816,163000,3578469420,13170,13170,13170,13170,0
20230816,162900,3578469420,13170,13170,13170,13170,0
20230816,162800,3578469420,13170,13170,13170,13170,0
20230816,162700,3578469420,13170,13170,13170,13170,0
20230816,162600,3578469420,13170,13170,13170,13170,0
20230816,162500,3578469420,13170,13170,13170,13170,0
20230816,162400,3578469420,13170,13170,13170,13170,0
20230816,162300,3578469420,13170,13170,13170,13170,0
20230816,162200,3578469420,13170,13170,13170,13170,0
20230816,162100,3578469420,13170,13170,13170,13170,0
20230816,162000,3578469420,13170,13170,13170,13170,0
20230816,161900,3578469420,13170,13170,13170,13170,4640
20230816,161800,3578469420,13170,13170,13170,13170,0
20230816,161700,3578469420,13170,13170,13170,13170,0
20230816,161600,3578469420,13170,13170,13170,13170,0
20230816,161500,3578469420,13170,13170,13170,13170,0
20230816,161400,3578469420,13170,13170,13170,13170,0
20230816,161300,3578469420,13170,13170,13170,13170,0
20230816,161200,3578469420,13170,13170,13170,13170,0
20230816,161100,3578469420,13170,13170,13170,13170,0
20230816,161000,3578469420,13170,13170,13170,13170,0
20230816,160900,3578469420,13170,13170,13170,13170,0
20230816,160800,3578469420,13170,13170,13170,13170,0
20230816,160700,3578469420,13170,13170,13170,13170,0
20230816,160600,3578469420,13170,13170,13170,13170,0
20230816,160500,3578469420,13170,13170,13170,13170,0
20230816,160400,3578469420,13170,13170,13170,13170,0
20230816,160300,3578469420,13170,13170,13170,13170,0
20230816,160200,3578469420,13170,13170,13170,13170,0
20230816,160100,3578469420,13170,13170,13170,13170,0
20230816,160000,3578469420,13170,13170,13170,13170,0
20230816,155900,3578469420,13170,13170,13170,13170,0
20230816,155800,3578469420,13170,13170,13170,13170,0
20230816,155700,3578469420,13170,13170,13170,13170,0
20230816,155600,3578469420,13170,13170,13170,13170,0
20230816,155500,3578469420,13170,13170,13170,13170,0
20230816,155400,3578469420,13170,13170,13170,13170,0
20230816,155300,3578469420,13170,13170,13170,13170,0
20230816,155200,3578469420,13170,13170,13170,13170,0
20230816,155100,3578469420,13170,13170,13170,13170,0
20230816,155000,3578469420,13170,13170,13170,13170,0
20230816,154900,3578469420,13170,13170,13170,13170,4640
20230816,154800,3578469420,13170,13170,13170,13170,0
20230816,154700,3578469420,13170,13170,13170,13170,0
20230816,154600,3578469420,13170,13170,13170,13170,0
20230816,154500,3578469420,13170,13170,13170,13170,0
20230816,154400,3578469420,13170,13170,13170,13170,0
20230816,154300,3578469420,13170,13170,13170,13170,0
20230816,154200,3578469420,13170,13170,13170,13170,0
20230816,154100,3578469420,13170,13170,13170,13170,0
20230816,154000,3578469420,13170,13170,13170,13170,0
20230816,153900,3578469420,13170,13170,13170,13170,0
20230816,153800,3578469420,13170,13170,13170,13170,0
20230816,153700,3578469420,13170,13170,13170,13170,0
20230816,153600,3578469420,13170,13170,13170,13170,0
20230816,153500,3578469420,13170,13170,13170,13170,0
20230816,153400,3578469420,13170,13170,13170,13170,0
20230816,153300,3578469420,13170,13170,13170,13170,0
20230816,153200,3578469420,13170,13170,13170,13170,0
20230816,153100,3578469420,13170,13170,13170,13170,0
20230816,153000,3578469420,13170,13170,13170,13170,4640
20230816,152900,3517360620,13180,13180,13180,13180,0
20230816,152800,3517360620,13180,13180,13180,13180,0
20230816,152700,3517360620,13180,13180,13180,13180,0
20230816,152600,3517360620,13180,13180,13180,13180,0
20230816,152500,3517360620,13180,13180,13180,13180,0
20230816,152400,3517360620,13180,13180,13180,13180,0
20230816,152300,3517360620,13180,13180,13180,13180,0
20230816,152200,3517360620,13180,13180,13180,13180,0
20230816,152100,3517360620,13180,13180,13180,13180,0
20230816,152000,3517360620,13180,13180,13180,13180,0
20230816,151900,3517360620,13180,13180,13190,13170,1226
20230816,151800,3501201490,13180,13150,13190,13150,626
20230816,151700,3492955350,13130,13130,13170,13130,462
20230816,151600,3486875280,13130,13120,13180,13120,6356
20230816,151500,3403283920,13120,13130,13130,13120,155
20230816,151400,3401250210,13120,13120,13120,13120,1381
20230816,151300,3383131490,13120,13120,13120,13120,274
20230816,151200,3379536610,13120,13120,13130,13110,1227
20230816,151100,3363439130,13120,13120,13130,13110,2886
20230816,151000,3325571030,13120,13120,13130,13110,1971
20230816,150900,3299712300,13120,13120,13130,13120,1146
20230816,150800,3284675960,13120,13120,13130,13120,871
20230816,150700,3273246620,13120,13100,13120,13100,1137
20230816,150600,3258340490,13100,13100,13110,13100,681
20230816,150500,3249419360,13100,13110,13110,13100,231
20230816,150400,3246392050,13110,13120,13120,13110,300
20230816,150300,3242456140,13120,13120,13120,13090,4358
20230816,150200,3185354650,13120,13120,13120,13120,192
20230816,150100,3182835610,13120,13110,13130,13110,790
20230816,150000,3172470810,13110,13110,13110,13110,160
20230816,145900,3170373210,13110,13110,13110,13110,373
20230816,145800,3165483180,13110,13110,13120,13110,256
20230816,145700,3162126780,13110,13120,13130,13110,763
20230816,145600,3152117300,13120,13120,13120,13120,332
20230816,145500,3147761460,13120,13120,13130,13120,83
20230816,145400,3146672490,13120,13130,13140,13120,2131
20230816,145300,3118679800,13130,13140,13140,13130,115
20230816,145200,3117169700,13140,13140,13140,13130,609
20230816,145100,3109167460,13140,13140,13140,13130,2320
20230816,145000,3078682730,13140,13140,13140,13140,48
20230816,144900,3078052010,13140,13150,13150,13140,1482
20230816,144800,3058563960,13150,13150,13160,13150,104
20230816,144700,3057196140,13150,13160,13160,13150,207
20230816,144600,3054472560,13160,13160,13190,13160,1078
20230816,144500,3040270760,13180,13190,13190,13180,215
20230816,144400,3037436160,13190,13160,13200,13160,1199
20230816,144300,3021629130,13160,13160,13160,13160,336
20230816,144200,3017207370,13160,13160,13160,13160,49
20230816,144100,3016562530,13170,13160,13170,13150,1117
20230816,144000,3001861810,13160,13160,13160,13160,366
20230816,143900,2997045250,13160,13160,13160,13160,96
20230816,143800,2995781890,13170,13160,13170,13160,221
20230816,143700,2992873450,13160,13170,13170,13160,232
20230816,143600,2989818040,13170,13170,13170,13170,198
20230816,143500,2987210380,13170,13180,13190,13170,384
20230816,143400,2982149240,13180,13170,13190,13170,986
20230816,143300,2969147250,13170,13170,13180,13160,100
20230816,143200,2967830380,13180,13180,13190,13180,275
20230816,143100,2964205720,13170,13180,13190,13170,515
20230816,143000,2957418780,13180,13170,13190,13170,240
20230816,142900,2954255230,13180,13170,13180,13170,294
20230816,142800,2950382050,13170,13180,13180,13170,126
20230816,142700,2948721800,13180,13170,13180,13170,218
20230816,142600,2945848590,13170,13160,13170,13160,89
20230816,142500,2944676510,13190,13140,13190,13140,810
20230816,142400,2934014990,13140,13160,13160,13140,315
20230816,142300,2929872820,13160,13160,13160,13160,165
20230816,142200,2927701420,13160,13130,13180,13130,1380
20230816,142100,2909552080,13130,13130,13130,13130,54
20230816,142000,2908843060,13130,13130,13130,13130,16
20230816,141900,2908632980,13130,13130,13130,13110,2407
20230816,141800,2877055960,13130,13130,13140,13130,181
20230816,141700,2874679390,13140,13130,13160,13130,297
20230816,141600,2870775900,13130,13130,13130,13120,58
20230816,141500,2870014380,13130,13150,13150,13130,189
20230816,141400,2867529190,13150,13120,13160,13120,532
20230816,141300,2860542810,13120,13120,13130,13120,12
20230816,141200,2860385360,13120,13120,13120,13120,32
20230816,141100,2859965520,13120,13100,13140,13090,748
20230816,141000,2850161550,13110,13110,13110,13110,330
20230816,140900,2845835250,13110,13100,13120,13090,858
20230816,140800,2834592280,13090,13110,13110,13090,1092
20230816,140700,2820282320,13110,13110,13110,13110,87
20230816,140600,2819141750,13110,13110,13110,13110,13
20230816,140500,2818971320,13120,13120,13120,13100,14
20230816,140400,2818787780,13110,13090,13110,13090,406
20230816,140300,2813465730,13090,13080,13110,13080,2266
20230816,140200,2783795990,13080,13100,13110,13080,633
20230816,140100,2775507930,13090,13120,13120,13090,918
20230816,140000,2763473730,13120,13120,13130,13100,1463
20230816,135900,2744304610,13120,13120,13120,13120,311
20230816,135800,2740224290,13120,13120,13120,13100,828
20230816,135700,2729366510,13120,13130,13130,13120,337
20230816,135600,2724941740,13130,13140,13140,13130,123
20230816,135500,2723326650,13130,13130,13130,13130,12
20230816,135400,2723169090,13110,13120,13200,13110,3025
20230816,135300,2683389970,13110,13120,13120,13110,143
20230816,135200,2681514050,13110,13110,13120,13110,728
20230816,135100,2671964810,13110,13110,13120,13110,761
20230816,135000,2661988090,13110,13130,13130,13110,371
20230816,134900,2657121940,13120,13130,13130,13120,292
20230816,134800,2653288770,13130,13140,13150,13130,384
20230816,134700,2648243690,13150,13160,13160,13140,815
20230816,134600,2637530190,13160,13160,13160,13150,391
20230816,134500,2632387270,13160,13170,13170,13160,574
20230816,134400,2624831280,13170,13180,13180,13170,366
20230816,134300,2620009480,13190,13200,13200,13190,235
20230816,134200,2616908690,13200,13190,13200,13190,225
20230816,134100,2613939580,13190,13220,13220,13190,260
20230816,134000,2610509530,13200,13210,13220,13200,314
20230816,133900,2606360530,13220,13220,13220,13220,207
20230816,133800,2603623990,13210,13220,13220,13210,276
20230816,133700,2599975870,13220,13220,13220,13220,32
20230816,133600,2599552830,13220,13240,13240,13220,651
20230816,133500,2590939720,13240,13240,13240,13230,438
20230816,133400,2585141650,13240,13240,13240,13240,293
20230816,133300,2581262330,13240,13240,13240,13230,416
20230816,133200,2575754790,13230,13240,13240,13230,231
20230816,133100,2572696390,13240,13240,13240,13240,56
20230816,133000,2571954950,13240,13240,13240,13240,577
20230816,132900,2564315470,13240,13240,13240,13240,79
20230816,132800,2563269510,13250,13240,13250,13240,218
20230816,132700,2560383110,13240,13230,13240,13230,531
20230816,132600,2553354460,13230,13230,13230,13230,0
20230816,132500,2553354460,13230,13240,13250,13220,444
20230816,132400,2547477760,13240,13210,13240,13210,2357
20230816,132300,2516293370,13200,13200,13210,13200,1027
20230816,132200,2502736960,13200,13190,13200,13190,115
20230816,132100,2501219540,13200,13200,13200,13200,0
20230816,132000,2501219540,13200,13200,13200,13200,148
20230816,131900,2499265940,13210,13210,13210,13210,156
20230816,131800,2497205180,13210,13220,13220,13210,430
20230816,131700,2491521960,13220,13230,13230,13220,577
20230816,131600,2483889250,13240,13200,13240,13200,1667
20230816,131500,2461858300,13200,13200,13200,13200,240
20230816,131400,2458690300,13210,13210,13210,13210,4
20230816,131300,2458637460,13210,13190,13240,13190,1496
20230816,131200,2438881440,13180,13180,13180,13180,69
20230816,131100,2437972020,13180,13190,13190,13180,432
20230816,131000,2432275770,13190,13210,13210,13190,391
20230816,130900,2427117320,13240,13180,13240,13180,1516
20230816,130800,2407106010,13180,13180,13190,13180,145
20230816,130700,2405194900,13190,13210,13210,13170,784
20230816,130600,2394853660,13220,13230,13230,13220,1289
20230816,130500,2377813040,13230,13240,13240,13230,190
20230816,130400,2375298980,13240,13230,13240,13230,226
20230816,130300,2372308490,13230,13240,13240,13230,111
20230816,130200,2370839210,13250,13250,13250,13250,1
20230816,130100,2370825960,13240,13170,13270,13170,2451
20230816,130000,2338448170,13170,13170,13170,13170,58
20230816,125900,2337684310,13170,13170,13170,13170,573
20230816,125800,2330137900,13170,13180,13180,13170,96
20230816,125700,2328873030,13180,13180,13190,13180,735
20230816,125600,2319183690,13170,13180,13180,13170,255
20230816,125500,2315822800,13180,13190,13190,13180,61
20230816,125400,2315018310,13190,13180,13190,13180,361
20230816,125300,2310259830,13180,13190,13190,13180,312
20230816,125200,2306145840,13190,13190,13190,13190,79
20230816,125100,2305103830,13190,13190,13200,13180,571
20230816,125000,2297573010,13190,13190,13190,13190,0
20230816,124900,2297573010,13190,13190,13190,13190,105
20230816,124800,2296188060,13200,13200,13200,13200,67
20230816,124700,2295303660,13210,13220,13220,13200,477
20230816,124600,2288999150,13220,13230,13230,13220,176
20230816,124500,2286672420,13220,13220,13220,13220,0
20230816,124400,2286672420,13220,13230,13230,13220,64
20230816,124300,2285825850,13230,13230,13230,13230,205
20230816,124200,2283113700,13240,13210,13260,13210,1437
20230816,124100,2264099200,13210,13210,13220,13210,333
20230816,124000,2259700260,13210,13210,13210,13210,427
20230816,123900,2254059590,13210,13220,13220,13210,178
20230816,123800,2251707010,13210,13210,13210,13210,180
20230816,123700,2249329210,13210,13210,13210,13210,272
20230816,123600,2245736090,13220,13210,13220,13210,177
20230816,123500,2243396650,13210,13210,13210,13210,0
20230816,123400,2243396650,13210,13210,13210,13210,40
20230816,123300,2242868250,13210,13210,13210,13210,84
20230816,123200,2241758610,13210,13210,13210,13210,2
20230816,123100,2241732190,13210,13210,13210,13210,165
20230816,123000,2239552540,13240,13190,13240,13190,2914
20230816,122900,2201044010,13180,13170,13180,13170,368
20230816,122800,2196194350,13170,13170,13170,13170,80
20230816,122700,2195140750,13170,13180,13180,13170,291
20230816,122600,2191305940,13190,13190,13190,13190,1
20230816,122500,2191292750,13180,13180,13180,13180,0
20230816,122400,2191292750,13180,13180,13180,13180,0
20230816,122300,2191292750,13180,13180,13180,13180,39
20230816,122200,2190778730,13170,13170,13190,13170,1209
20230816,122100,2174854620,13170,13160,13170,13160,198
20230816,122000,2172248100,13170,13150,13170,13150,828
20230816,121900,2161356860,13150,13160,13160,13150,1117
20230816,121800,2146658390,13170,13160,13170,13160,112
20230816,121700,2145184350,13160,13160,13160,13160,100
20230816,121600,2143868350,13160,13160,13160,13160,0
20230816,121500,2143868350,13160,13160,13160,13160,82
20230816,121400,2142789230,13160,13160,13160,13160,50
20230816,121300,2142131230,13170,13170,13170,13170,0
20230816,121200,2142131230,13170,13170,13170,13170,32
20230816,121100,2141709790,13170,13170,13170,13170,229
20230816,121000,2138693860,13180,13180,13180,13180,52
20230816,120900,2138008500,13180,13190,13190,13180,119
20230816,120800,2136438960,13190,13190,13190,13190,140
20230816,120700,2134592360,13190,13170,13200,13170,969
20230816,120600,2121821160,13170,13170,13170,13170,162
20230816,120500,2119687620,13170,13180,13180,13170,115
20230816,120400,2118171990,13160,13170,13170,13150,829
20230816,120300,2107267260,13190,13190,13190,13190,1
20230816,120200,2107254070,13200,13200,13200,13200,5
20230816,120100,2107188070,13200,13200,13200,13190,13
20230816,120000,2107016570,13200,13170,13210,13140,1996
20230816,115900,2080729190,13170,13170,13170,13170,20
20230816,115800,2080465790,13190,13190,13190,13190,28
20230816,115700,2080096470,13190,13190,13190,13190,486
20230816,115600,2073686130,13190,13190,13190,13190,606
20230816,115500,2065692990,13200,13200,13200,13200,1
20230816,115400,2065679790,13190,13190,13190,13190,3
20230816,115300,2065640220,13200,13200,13200,13200,0
20230816,115200,2065640220,13200,13170,13220,13170,763
20230816,115100,2055566740,13160,13170,13170,13160,168
20230816,115000,2053355180,13160,13150,13170,13130,3272
20230816,114900,2010370570,13150,13140,13150,13140,604
20230816,114800,2002433390,13150,13170,13170,13140,1116
20230816,114700,1987750680,13170,13180,13180,13170,147
20230816,114600,1985814170,13180,13180,13180,13180,6
20230816,114500,1985735090,13180,13200,13250,13180,2362
20230816,114400,1954505700,13200,13200,13200,13200,299
20230816,114300,1950558900,13200,13200,13200,13200,106
20230816,114200,1949159700,13200,13200,13200,13200,0
20230816,114100,1949159700,13200,13200,13210,13200,81
20230816,114000,1948090490,13200,13200,13200,13200,20
20230816,113900,1947826490,13210,13220,13220,13210,121
20230816,113800,1946227070,13220,13180,13220,13170,1385
20230816,113700,1927969170,13190,13210,13210,13190,346
20230816,113600,1923402910,13210,13210,13210,13210,213
20230816,113500,1920589180,13210,13200,13210,13200,466
20230816,113400,1914433760,13200,13210,13210,13200,258
20230816,113300,1911028060,13210,13230,13230,13210,1304
20230816,113200,1893790930,13230,13230,13230,13230,0
20230816,113100,1893790930,13230,13240,13240,13230,291
20230816,113000,1889939880,13230,13230,13230,13230,68
20230816,112900,1889040240,13230,13230,13230,13230,423
20230816,112800,1883443950,13240,13240,13240,13240,10
20230816,112700,1883311550,13240,13240,13240,13240,268
20230816,112600,1879763230,13260,13250,13260,13250,686
20230816,112500,1870673630,13270,13270,13270,13270,13
20230816,112400,1870501120,13270,13260,13270,13260,586
20230816,112300,1862730690,13260,13280,13280,13260,44
20230816,112200,1862146870,13290,13290,13290,13290,30
20230816,112100,1861748170,13300,13300,13300,13300,207
20230816,112000,1858995070,13300,13330,13330,13260,1892
20230816,111900,1833853850,13330,13330,13340,13320,941
20230816,111800,1821310630,13340,13290,13340,13290,2753
20230816,111700,1784644560,13280,13280,13280,13280,277
20230816,111600,1780966000,13280,13280,13280,13280,1
20230816,111500,1780952720,13280,13270,13280,13270,702
20230816,111400,1771630720,13270,13270,13270,13270,9
20230816,111300,1771511290,13280,13270,13290,13270,1398
20230816,111200,1752952000,13270,13250,13270,13250,138
20230816,111100,1751121940,13270,13270,13270,13250,154
20230816,111000,1749081280,13260,13260,13260,13260,251
20230816,110900,1745753020,13260,13260,13270,13260,309
20230816,110800,1741655580,13250,13250,13250,13250,70
20230816,110700,1740728080,13260,13240,13260,13240,752
20230816,110600,1730765620,13240,13240,13240,13240,100
20230816,110500,1729441620,13250,13250,13250,13250,0
20230816,110400,1729441620,13250,13250,13250,13250,27
20230816,110300,1729083870,13250,13250,13250,13250,15
20230816,110200,1728885120,13250,13260,13260,13250,602
20230816,110100,1720905620,13270,13270,13270,13270,30
20230816,110000,1720507520,13280,13270,13310,13270,1211
20230816,105900,1704407580,13270,13240,13270,13240,468
20230816,105800,1698210060,13240,13250,13250,13240,992
20230816,105700,1685075010,13250,13280,13280,13250,190
20230816,105600,1682557480,13250,13250,13270,13250,456
20230816,105500,1676508650,13250,13260,13260,13250,137
20230816,105400,1674693350,13270,13260,13270,13240,1279
20230816,105300,1657744150,13260,13270,13280,13260,341
20230816,105200,1653219710,13290,13270,13300,13270,4048
20230816,105100,1599450350,13270,13270,13270,13270,10
20230816,105000,1599317650,13270,13270,13270,13270,87
20230816,104900,1598163160,13270,13260,13290,13260,636
20230816,104800,1589726200,13260,13300,13300,13250,1483
20230816,104700,1570022200,13310,13310,13310,13310,12
20230816,104600,1569862480,13310,13230,13310,13230,3793
20230816,104500,1519488000,13230,13250,13250,13230,16
20230816,104400,1519276020,13220,13260,13260,13220,339
20230816,104300,1514791340,13260,13240,13260,13240,348
20230816,104200,1510181020,13210,13230,13230,13210,814
20230816,104100,1499421560,13240,13270,13270,13240,817
20230816,104000,1488598790,13270,13250,13280,13250,673
20230816,103900,1479670440,13250,13240,13250,13240,294
20230816,103800,1475777860,13260,13280,13280,13260,495
20230816,103700,1469207760,13290,13240,13290,13240,1709
20230816,103600,1446547260,13230,13240,13240,13230,358
20230816,103500,1441807350,13240,13220,13240,13220,1273
20230816,103400,1424971440,13220,13230,13230,13220,89
20230816,103300,1423794810,13240,13240,13250,13240,1108
20230816,103200,1409124790,13240,13210,13240,13210,670
20230816,103100,1400268360,13180,13200,13200,13180,533
20230816,103000,1393240980,13210,13200,13230,13200,1864
20230816,102900,1368600580,13180,13150,13200,13150,187
20230816,102800,1366137910,13140,13190,13210,13140,1252
20230816,102700,1349626900,13190,13190,13190,13190,21
20230816,102600,1349349910,13190,13180,13190,13180,313
20230816,102500,1345224350,13150,13140,13150,13140,192
20230816,102400,1342700570,13140,13180,13180,13140,1265
20230816,102300,1326060110,13190,13190,13190,13190,278
20230816,102200,1322393290,13190,13170,13210,13170,1308
20230816,102100,1305137510,13150,13130,13160,13130,658
20230816,102000,1296485060,13130,13140,13150,13120,330
20230816,101900,1292153120,13130,13140,13140,13130,33
20230816,101800,1291719780,13140,13170,13170,13140,310
20230816,101700,1287643560,13170,13170,13170,13170,176
20230816,101600,1285325640,13180,13170,13180,13150,1000
20230816,101500,1272173180,13150,13210,13210,13150,1012
20230816,101400,1258839340,13210,13200,13220,13200,263
20230816,101300,1255367410,13200,13240,13240,13200,80
20230816,101200,1254309890,13240,13200,13250,13200,1882
20230816,101100,1229435510,13200,13190,13200,13190,510
20230816,101000,1222708100,13200,13160,13200,13160,953
20230816,100900,1210150770,13160,13150,13160,13150,640
20230816,100800,1201730000,13150,13140,13150,13140,502
20230816,100700,1195132480,13140,13100,13140,13100,1571
20230816,100600,1174522020,13100,13100,13100,13090,8
20230816,100500,1174417250,13100,13100,13100,13070,280
20230816,100400,1170751620,13100,13090,13110,13090,892
20230816,100300,1159069450,13090,13050,13100,13050,1121
20230816,100200,1144415650,13050,13050,13060,13050,261
20230816,100100,1141009520,13060,13050,13060,13050,214
20230816,100000,1138216810,13050,13050,13060,13040,2481
20230816,095900,1105840690,13060,13050,13060,13050,1458
20230816,095800,1086808540,13040,13040,13050,13040,2872
20230816,095700,1049353700,13040,13050,13060,13040,608
20230816,095600,1041422640,13040,13060,13070,13040,1072
20230816,095500,1027436530,13050,13070,13070,13050,1062
20230816,095400,1013574540,13070,13060,13070,13060,379
20230816,095300,1008624680,13060,13050,13060,13050,533
20230816,095200,1001666930,13060,13060,13060,13060,119
20230816,095100,1000112790,13060,13060,13060,13060,331
20230816,095000,995789930,13060,13090,13090,13060,761
20230816,094900,985848690,13090,13100,13100,13070,219
20230816,094800,982983320,13090,13070,13090,13050,1655
20230816,094700,961359580,13070,13100,13100,13070,799
20230816,094600,950906970,13090,13090,13090,13090,10
20230816,094500,950776070,13090,13090,13090,13090,544
20230816,094400,943655110,13090,13120,13120,13090,1396
20230816,094300,925381090,13130,13100,13130,13090,1603
20230816,094200,904372110,13090,13100,13100,13090,516
20230816,094100,897614870,13100,13060,13100,13060,1674
20230816,094000,875745270,13060,13100,13100,13040,5963
20230816,093900,797805940,13100,13080,13100,13060,2340
20230816,093800,767198690,13080,13100,13100,13080,4109
20230816,093700,713412420,13090,13130,13140,13090,4406
20230816,093600,655681870,13140,13140,13140,13140,2129
20230816,093500,627706810,13150,13150,13150,13140,1687
20230816,093400,605537050,13150,13150,13150,13140,361
20230816,093300,600792670,13150,13180,13180,13150,5293
20230816,093200,531110730,13190,13190,13190,13180,390
20230816,093100,525969500,13190,13190,13190,13190,305
20230816,093000,521946550,13180,13200,13200,13170,1120
20230816,092900,507181160,13210,13230,13230,13210,2493
20230816,092800,474242350,13230,13230,13230,13230,10
20230816,092700,474110050,13230,13240,13240,13230,137
20230816,092600,472296930,13240,13250,13250,13240,22
20230816,092500,472005440,13250,13250,13250,13250,118
20230816,092400,470441940,13250,13220,13250,13170,5490
20230816,092300,397955580,13220,13230,13230,13220,221
20230816,092200,395033410,13230,13220,13240,13220,351
20230816,092100,390389900,13220,13250,13250,13220,368
20230816,092000,385521660,13250,13280,13280,13250,757
20230816,091900,375474270,13260,13220,13260,13210,1521
20230816,091800,355359550,13220,13220,13220,13220,279
20230816,091700,351671170,13220,13220,13240,13210,816
20230816,091600,340882830,13210,13210,13210,13210,2366
20230816,091500,309627970,13210,13260,13290,13210,1268
20230816,091400,292860740,13260,13240,13260,13220,1018
20230816,091300,279380960,13230,13240,13240,13230,613
20230816,091200,271270230,13260,13200,13260,13200,838
20230816,091100,260191050,13210,13240,13240,13210,1224
20230816,091000,244014890,13240,13260,13260,13240,296
20230816,090900,240095360,13260,13260,13260,13240,561
20230816,090800,232661020,13270,13250,13300,13250,3194
20230816,090700,190298890,13260,13260,13260,13230,922
20230816,090600,178084540,13280,13260,13290,13230,1338
20230816,090500,160355910,13290,13280,13290,13250,701
20230816,090400,151050070,13260,13260,13280,13260,1174
20230816,090300,135478010,13300,13320,13320,13260,533
20230816,090200,128395650,13280,13330,13370,13280,1490
20230816,090100,108525030,13290,13250,13350,13220,4179
20230816,090000,52964330,13230,13210,13330,13210,3801