KissMeData/033500/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,190700,3770995720,13550,13550,13550,13550,2248
20230817,190600,3770995720,13550,13550,13550,13550,0
20230817,190500,3770995720,13550,13550,13550,13550,0
20230817,190400,3770995720,13550,13550,13550,13550,0
20230817,190300,3770995720,13550,13550,13550,13550,0
20230817,190200,3770995720,13550,13550,13550,13550,0
20230817,190100,3770995720,13550,13550,13550,13550,0
20230817,190000,3770995720,13550,13550,13550,13550,0
20230817,185900,3770995720,13550,13550,13550,13550,0
20230817,185800,3770995720,13550,13550,13550,13550,0
20230817,185700,3770995720,13550,13550,13550,13550,0
20230817,185600,3770995720,13550,13550,13550,13550,0
20230817,185500,3770995720,13550,13550,13550,13550,0
20230817,185400,3770995720,13550,13550,13550,13550,0
20230817,185300,3770995720,13550,13550,13550,13550,0
20230817,185200,3770995720,13550,13550,13550,13550,0
20230817,185100,3770995720,13550,13550,13550,13550,0
20230817,185000,3770995720,13550,13550,13550,13550,0
20230817,184900,3770995720,13550,13550,13550,13550,0
20230817,184800,3770995720,13550,13550,13550,13550,0
20230817,184700,3770995720,13550,13550,13550,13550,0
20230817,184600,3770995720,13550,13550,13550,13550,0
20230817,184500,3770995720,13550,13550,13550,13550,0
20230817,184400,3770995720,13550,13550,13550,13550,0
20230817,184300,3770995720,13550,13550,13550,13550,0
20230817,184200,3770995720,13550,13550,13550,13550,0
20230817,184100,3770995720,13550,13550,13550,13550,0
20230817,184000,3770995720,13550,13550,13550,13550,0
20230817,183900,3770995720,13550,13550,13550,13550,0
20230817,183800,3770995720,13550,13550,13550,13550,0
20230817,183700,3770995720,13550,13550,13550,13550,2248
20230817,183600,3770995720,13550,13550,13550,13550,0
20230817,183500,3770995720,13550,13550,13550,13550,0
20230817,183400,3770995720,13550,13550,13550,13550,0
20230817,183300,3770995720,13550,13550,13550,13550,0
20230817,183200,3770995720,13550,13550,13550,13550,0
20230817,183100,3770995720,13550,13550,13550,13550,0
20230817,183000,3770995720,13550,13550,13550,13550,0
20230817,182900,3770995720,13550,13550,13550,13550,0
20230817,182800,3770995720,13550,13550,13550,13550,0
20230817,182700,3770995720,13550,13550,13550,13550,0
20230817,182600,3770995720,13550,13550,13550,13550,0
20230817,182500,3770995720,13550,13550,13550,13550,0
20230817,182400,3770995720,13550,13550,13550,13550,0
20230817,182300,3770995720,13550,13550,13550,13550,0
20230817,182200,3770995720,13550,13550,13550,13550,0
20230817,182100,3770995720,13550,13550,13550,13550,0
20230817,182000,3770995720,13550,13550,13550,13550,0
20230817,181900,3770995720,13550,13550,13550,13550,0
20230817,181800,3770995720,13550,13550,13550,13550,0
20230817,181700,3770995720,13550,13550,13550,13550,0
20230817,181600,3770995720,13550,13550,13550,13550,0
20230817,181500,3770995720,13550,13550,13550,13550,0
20230817,181400,3770995720,13550,13550,13550,13550,0
20230817,181300,3770995720,13550,13550,13550,13550,0
20230817,181200,3770995720,13550,13550,13550,13550,0
20230817,181100,3770995720,13550,13550,13550,13550,0
20230817,181000,3770995720,13550,13550,13550,13550,0
20230817,180900,3770995720,13550,13550,13550,13550,0
20230817,180800,3770995720,13550,13550,13550,13550,0
20230817,180700,3770995720,13550,13550,13550,13550,2248
20230817,180600,3770995720,13550,13550,13550,13550,0
20230817,180500,3770995720,13550,13550,13550,13550,0
20230817,180400,3770995720,13550,13550,13550,13550,0
20230817,180300,3770995720,13550,13550,13550,13550,0
20230817,180200,3770995720,13550,13550,13550,13550,0
20230817,180100,3770995720,13550,13550,13550,13550,0
20230817,180000,3770995720,13550,13550,13550,13550,0
20230817,175900,3770995720,13550,13550,13550,13550,0
20230817,175800,3770995720,13550,13550,13550,13550,0
20230817,175700,3770995720,13550,13550,13550,13550,0
20230817,175600,3770995720,13550,13550,13550,13550,0
20230817,175500,3770995720,13550,13550,13550,13550,0
20230817,175400,3770995720,13550,13550,13550,13550,0
20230817,175300,3770995720,13550,13550,13550,13550,0
20230817,175200,3770995720,13550,13550,13550,13550,0
20230817,175100,3770995720,13550,13550,13550,13550,0
20230817,175000,3770995720,13550,13550,13550,13550,0
20230817,174900,3770995720,13550,13550,13550,13550,0
20230817,174800,3770995720,13550,13550,13550,13550,0
20230817,174700,3770995720,13550,13550,13550,13550,0
20230817,174600,3770995720,13550,13550,13550,13550,0
20230817,174500,3770995720,13550,13550,13550,13550,0
20230817,174400,3770995720,13550,13550,13550,13550,0
20230817,174300,3770995720,13550,13550,13550,13550,0
20230817,174200,3770995720,13550,13550,13550,13550,0
20230817,174100,3770995720,13550,13550,13550,13550,0
20230817,174000,3770995720,13550,13550,13550,13550,0
20230817,173900,3770995720,13550,13550,13550,13550,0
20230817,173800,3770995720,13550,13550,13550,13550,0
20230817,173700,3770995720,13550,13550,13550,13550,2248
20230817,173600,3770995720,13550,13550,13550,13550,0
20230817,173500,3770995720,13550,13550,13550,13550,0
20230817,173400,3770995720,13550,13550,13550,13550,0
20230817,173300,3770995720,13550,13550,13550,13550,0
20230817,173200,3770995720,13550,13550,13550,13550,0
20230817,173100,3770995720,13550,13550,13550,13550,0
20230817,173000,3770995720,13550,13550,13550,13550,0
20230817,172900,3770995720,13550,13550,13550,13550,0
20230817,172800,3770995720,13550,13550,13550,13550,0
20230817,172700,3770995720,13550,13550,13550,13550,0
20230817,172600,3770995720,13550,13550,13550,13550,0
20230817,172500,3770995720,13550,13550,13550,13550,0
20230817,172400,3770995720,13550,13550,13550,13550,0
20230817,172300,3770995720,13550,13550,13550,13550,0
20230817,172200,3770995720,13550,13550,13550,13550,0
20230817,172100,3770995720,13550,13550,13550,13550,0
20230817,172000,3770995720,13550,13550,13550,13550,0
20230817,171900,3770995720,13550,13550,13550,13550,0
20230817,171800,3770995720,13550,13550,13550,13550,0
20230817,171700,3770995720,13550,13550,13550,13550,0
20230817,171600,3770995720,13550,13550,13550,13550,0
20230817,171500,3770995720,13550,13550,13550,13550,0
20230817,171400,3770995720,13550,13550,13550,13550,0
20230817,171300,3770995720,13550,13550,13550,13550,0
20230817,171200,3770995720,13550,13550,13550,13550,0
20230817,171100,3770995720,13550,13550,13550,13550,0
20230817,171000,3770995720,13550,13550,13550,13550,0
20230817,170900,3770995720,13550,13550,13550,13550,0
20230817,170800,3770995720,13550,13550,13550,13550,0
20230817,170700,3770995720,13550,13550,13550,13550,2248
20230817,170600,3770995720,13550,13550,13550,13550,0
20230817,170500,3770995720,13550,13550,13550,13550,0
20230817,170400,3770995720,13550,13550,13550,13550,0
20230817,170300,3770995720,13550,13550,13550,13550,0
20230817,170200,3770995720,13550,13550,13550,13550,0
20230817,170100,3770995720,13550,13550,13550,13550,0
20230817,170000,3770995720,13550,13550,13550,13550,0
20230817,165900,3770995720,13550,13550,13550,13550,0
20230817,165800,3770995720,13550,13550,13550,13550,0
20230817,165700,3770995720,13550,13550,13550,13550,0
20230817,165600,3770995720,13550,13550,13550,13550,0
20230817,165500,3770995720,13550,13550,13550,13550,0
20230817,165400,3770995720,13550,13550,13550,13550,0
20230817,165300,3770995720,13550,13550,13550,13550,0
20230817,165200,3770995720,13550,13550,13550,13550,0
20230817,165100,3770995720,13550,13550,13550,13550,0
20230817,165000,3770995720,13550,13550,13550,13550,0
20230817,164900,3770995720,13550,13550,13550,13550,0
20230817,164800,3770995720,13550,13550,13550,13550,0
20230817,164700,3770995720,13550,13550,13550,13550,0
20230817,164600,3770995720,13550,13550,13550,13550,0
20230817,164500,3770995720,13550,13550,13550,13550,0
20230817,164400,3770995720,13550,13550,13550,13550,0
20230817,164300,3770995720,13550,13550,13550,13550,0
20230817,164200,3770995720,13550,13550,13550,13550,0
20230817,164100,3770995720,13550,13550,13550,13550,0
20230817,164000,3770995720,13550,13550,13550,13550,0
20230817,163900,3770995720,13550,13550,13550,13550,0
20230817,163800,3770995720,13550,13550,13550,13550,0
20230817,163700,3770995720,13550,13550,13550,13550,2248
20230817,163600,3770995720,13550,13550,13550,13550,0
20230817,163500,3770995720,13550,13550,13550,13550,0
20230817,163400,3770995720,13550,13550,13550,13550,0
20230817,163300,3770995720,13550,13550,13550,13550,0
20230817,163200,3770995720,13550,13550,13550,13550,0
20230817,163100,3770995720,13550,13550,13550,13550,0
20230817,163000,3770995720,13550,13550,13550,13550,0
20230817,162900,3770995720,13550,13550,13550,13550,0
20230817,162800,3770995720,13550,13550,13550,13550,0
20230817,162700,3770995720,13550,13550,13550,13550,0
20230817,162600,3770995720,13550,13550,13550,13550,0
20230817,162500,3770995720,13550,13550,13550,13550,0
20230817,162400,3770995720,13550,13550,13550,13550,0
20230817,162300,3770995720,13550,13550,13550,13550,0
20230817,162200,3770995720,13550,13550,13550,13550,0
20230817,162100,3770995720,13550,13550,13550,13550,0
20230817,162000,3770995720,13550,13550,13550,13550,0
20230817,161900,3770995720,13550,13550,13550,13550,0
20230817,161800,3770995720,13550,13550,13550,13550,0
20230817,161700,3770995720,13550,13550,13550,13550,0
20230817,161600,3770995720,13550,13550,13550,13550,0
20230817,161500,3770995720,13550,13550,13550,13550,0
20230817,161400,3770995720,13550,13550,13550,13550,0
20230817,161300,3770995720,13550,13550,13550,13550,0
20230817,161200,3770995720,13550,13550,13550,13550,0
20230817,161100,3770995720,13550,13550,13550,13550,0
20230817,161000,3770995720,13550,13550,13550,13550,0
20230817,160900,3770995720,13550,13550,13550,13550,0
20230817,160800,3770995720,13550,13550,13550,13550,0
20230817,160700,3770995720,13550,13550,13550,13550,2248
20230817,160600,3770995720,13550,13550,13550,13550,0
20230817,160500,3770995720,13550,13550,13550,13550,0
20230817,160400,3770995720,13550,13550,13550,13550,0
20230817,160300,3770995720,13550,13550,13550,13550,0
20230817,160200,3770995720,13550,13550,13550,13550,0
20230817,160100,3770995720,13550,13550,13550,13550,0
20230817,160000,3770995720,13550,13550,13550,13550,0
20230817,155900,3770995720,13550,13550,13550,13550,0
20230817,155800,3770995720,13550,13550,13550,13550,0
20230817,155700,3770995720,13550,13550,13550,13550,0
20230817,155600,3770995720,13550,13550,13550,13550,0
20230817,155500,3770995720,13550,13550,13550,13550,0
20230817,155400,3770995720,13550,13550,13550,13550,0
20230817,155300,3770995720,13550,13550,13550,13550,0
20230817,155200,3770995720,13550,13550,13550,13550,0
20230817,155100,3770995720,13550,13550,13550,13550,0
20230817,155000,3770995720,13550,13550,13550,13550,0
20230817,154900,3770995720,13550,13550,13550,13550,0
20230817,154800,3770995720,13550,13550,13550,13550,0
20230817,154700,3770995720,13550,13550,13550,13550,0
20230817,154600,3770995720,13550,13550,13550,13550,0
20230817,154500,3770995720,13550,13550,13550,13550,0
20230817,154400,3770995720,13550,13550,13550,13550,0
20230817,154300,3770995720,13550,13550,13550,13550,0
20230817,154200,3770995720,13550,13550,13550,13550,0
20230817,154100,3770995720,13550,13550,13550,13550,0
20230817,154000,3770995720,13550,13550,13550,13550,0
20230817,153900,3770995720,13550,13550,13550,13550,0
20230817,153800,3770995720,13550,13550,13550,13550,0
20230817,153700,3770995720,13550,13550,13550,13550,2248
20230817,153600,3770995720,13550,13550,13550,13550,0
20230817,153500,3770995720,13550,13550,13550,13550,0
20230817,153400,3770995720,13550,13550,13550,13550,0
20230817,153300,3770995720,13550,13550,13550,13550,0
20230817,153200,3770995720,13550,13550,13550,13550,0
20230817,153100,3770995720,13550,13550,13550,13550,0
20230817,153000,3770995720,13550,13550,13550,13550,2248
20230817,152900,3740535320,13560,13560,13560,13560,0
20230817,152800,3740535320,13560,13560,13560,13560,0
20230817,152700,3740535320,13560,13560,13560,13560,0
20230817,152600,3740535320,13560,13560,13560,13560,0
20230817,152500,3740535320,13560,13560,13560,13560,0
20230817,152400,3740535320,13560,13560,13560,13560,0
20230817,152300,3740535320,13560,13560,13560,13560,0
20230817,152200,3740535320,13560,13560,13560,13560,0
20230817,152100,3740535320,13560,13560,13560,13560,0
20230817,152000,3740535320,13560,13560,13560,13560,0
20230817,151900,3740535320,13560,13570,13570,13560,538
20230817,151800,3733238030,13560,13570,13570,13560,526
20230817,151700,3726102410,13570,13560,13570,13560,284
20230817,151600,3722249960,13560,13570,13570,13560,648
20230817,151500,3713460760,13560,13560,13570,13550,730
20230817,151400,3703564680,13560,13560,13570,13550,1489
20230817,151300,3683374420,13560,13550,13560,13550,560
20230817,151200,3675781780,13550,13540,13550,13540,338
20230817,151100,3671203550,13540,13560,13570,13540,1883
20230817,151000,3645682240,13570,13550,13570,13550,145
20230817,150900,3643715050,13570,13560,13570,13550,397
20230817,150800,3638330430,13560,13560,13560,13550,204
20230817,150700,3635564410,13570,13570,13570,13570,193
20230817,150600,3632945400,13570,13570,13570,13550,236
20230817,150500,3629743100,13550,13570,13570,13550,271
20230817,150400,3626067630,13560,13560,13570,13560,303
20230817,150300,3621958380,13560,13560,13560,13560,209
20230817,150200,3619124340,13560,13540,13560,13540,97
20230817,150100,3617809510,13550,13550,13550,13550,187
20230817,150000,3615275660,13550,13540,13550,13540,252
20230817,145900,3611861950,13540,13540,13570,13540,923
20230817,145800,3599351490,13540,13540,13550,13530,167
20230817,145700,3597090110,13540,13530,13540,13530,195
20230817,145600,3594450200,13530,13550,13550,13530,366
20230817,145500,3589493700,13540,13540,13550,13540,142
20230817,145400,3587570200,13550,13530,13550,13530,305
20230817,145300,3583440300,13530,13540,13540,13530,194
20230817,145200,3580813970,13540,13540,13540,13540,473
20230817,145100,3574409550,13530,13520,13530,13520,375
20230817,145000,3569336910,13530,13530,13530,13530,355
20230817,144900,3564533760,13530,13520,13530,13520,797
20230817,144800,3553750820,13510,13510,13520,13500,142
20230817,144700,3551831710,13530,13500,13540,13500,564
20230817,144600,3544198720,13510,13480,13510,13470,727
20230817,144500,3534392650,13480,13460,13480,13460,67
20230817,144400,3533489970,13460,13470,13470,13460,57
20230817,144300,3532722560,13460,13450,13470,13450,230
20230817,144200,3529626770,13450,13450,13470,13450,480
20230817,144100,3523168380,13450,13470,13470,13450,603
20230817,144000,3515052330,13470,13460,13470,13460,7
20230817,143900,3514958080,13470,13470,13470,13470,490
20230817,143800,3508357780,13470,13480,13480,13470,154
20230817,143700,3506282060,13480,13470,13490,13470,485
20230817,143600,3499742940,13480,13480,13480,13470,134
20230817,143500,3497937740,13480,13480,13490,13480,236
20230817,143400,3494756430,13480,13480,13490,13480,109
20230817,143300,3493286790,13490,13490,13490,13490,117
20230817,143200,3491708460,13490,13500,13510,13490,340
20230817,143100,3487119060,13500,13500,13510,13500,198
20230817,143000,3484445470,13500,13500,13500,13500,379
20230817,142900,3479328970,13500,13500,13510,13500,272
20230817,142800,3475656630,13500,13510,13510,13500,297
20230817,142700,3471645820,13510,13510,13510,13510,182
20230817,142600,3469187000,13510,13510,13510,13510,143
20230817,142500,3467255070,13510,13540,13540,13510,589
20230817,142400,3459285590,13540,13540,13540,13540,733
20230817,142300,3449360770,13540,13540,13540,13540,69
20230817,142200,3448426510,13540,13540,13550,13540,364
20230817,142100,3443497700,13540,13530,13550,13530,343
20230817,142000,3438853380,13530,13520,13530,13520,163
20230817,141900,3436649220,13520,13530,13540,13520,418
20230817,141800,3430994270,13530,13520,13530,13520,296
20230817,141700,3426991120,13520,13530,13530,13520,138
20230817,141600,3425124900,13530,13530,13540,13530,269
20230817,141500,3421485040,13530,13540,13540,13530,320
20230817,141400,3417153890,13540,13550,13550,13540,1490
20230817,141300,3396964600,13560,13550,13560,13550,66
20230817,141200,3396069700,13560,13570,13570,13560,781
20230817,141100,3385479060,13570,13570,13570,13570,826
20230817,141000,3374270240,13570,13570,13580,13560,633
20230817,140900,3365680150,13570,13560,13580,13560,1045
20230817,140800,3351499100,13560,13570,13570,13550,388
20230817,140700,3346234870,13570,13540,13580,13540,1026
20230817,140600,3332318070,13540,13550,13550,13530,978
20230817,140500,3319072800,13550,13550,13560,13540,1250
20230817,140400,3302130710,13550,13540,13560,13540,2063
20230817,140300,3274175700,13530,13500,13530,13500,1468
20230817,140200,3254330520,13490,13500,13500,13480,196
20230817,140100,3251685810,13500,13510,13510,13490,639
20230817,140000,3243057360,13500,13470,13500,13470,2107
20230817,135900,3214627590,13480,13460,13480,13460,93
20230817,135800,3213375200,13460,13470,13480,13460,575
20230817,135700,3205629390,13470,13470,13480,13460,314
20230817,135600,3201400520,13460,13440,13470,13440,297
20230817,135500,3197404170,13470,13430,13480,13430,1129
20230817,135400,3182206720,13420,13430,13430,13420,473
20230817,135300,3175854770,13420,13430,13440,13420,1077
20230817,135200,3161391090,13440,13420,13440,13420,949
20230817,135100,3148639830,13420,13400,13420,13400,289
20230817,135000,3144762180,13400,13410,13410,13400,250
20230817,134900,3141410520,13410,13410,13410,13400,320
20230817,134800,3137121530,13410,13400,13430,13400,1014
20230817,134700,3123514690,13400,13420,13420,13400,444
20230817,134600,3117563670,13410,13410,13410,13400,109
20230817,134500,3116102150,13410,13400,13410,13400,1094
20230817,134400,3101441620,13410,13410,13420,13400,330
20230817,134300,3097016390,13410,13420,13420,13410,391
20230817,134200,3091769820,13420,13420,13420,13420,82
20230817,134100,3090669380,13420,13410,13420,13410,429
20230817,134000,3084913440,13410,13410,13410,13410,161
20230817,133900,3082754430,13410,13410,13410,13410,97
20230817,133800,3081453660,13410,13420,13420,13410,208
20230817,133700,3078662410,13420,13410,13420,13410,542
20230817,133600,3071389210,13410,13410,13410,13400,137
20230817,133500,3069552360,13410,13380,13410,13380,457
20230817,133400,3063430480,13380,13390,13390,13380,414
20230817,133300,3057887490,13390,13390,13390,13390,155
20230817,133200,3055812040,13390,13390,13390,13390,32
20230817,133100,3055383560,13390,13390,13390,13380,471
20230817,133000,3049078540,13390,13400,13400,13390,133
20230817,132900,3047296640,13400,13400,13400,13400,113
20230817,132800,3045782440,13400,13390,13410,13390,123
20230817,132700,3044134290,13400,13390,13400,13380,1376
20230817,132600,3025699770,13390,13380,13390,13380,87
20230817,132500,3024535400,13390,13390,13400,13380,385
20230817,132400,3019380480,13390,13380,13390,13380,239
20230817,132300,3016182130,13380,13380,13390,13380,206
20230817,132200,3013425210,13390,13380,13390,13380,157
20230817,132100,3011323770,13380,13390,13390,13380,207
20230817,132000,3008554080,13380,13380,13390,13380,263
20230817,131900,3005034850,13380,13380,13380,13380,89
20230817,131800,3003844030,13380,13380,13390,13380,285
20230817,131700,3000029080,13380,13400,13410,13380,578
20230817,131600,2992285090,13400,13390,13400,13380,459
20230817,131500,2986136270,13380,13390,13390,13370,98
20230817,131400,2984824930,13380,13390,13390,13380,149
20230817,131300,2982830210,13380,13380,13400,13370,1044
20230817,131200,2968845400,13380,13380,13380,13380,44
20230817,131100,2968256680,13380,13390,13410,13380,202
20230817,131000,2965552460,13400,13380,13400,13370,635
20230817,130900,2957054330,13380,13370,13380,13370,115
20230817,130800,2955515690,13380,13380,13380,13370,387
20230817,130700,2950338410,13380,13380,13380,13370,806
20230817,130600,2939561740,13380,13380,13380,13370,230
20230817,130500,2936485410,13380,13380,13390,13380,157
20230817,130400,2934384620,13380,13370,13380,13370,346
20230817,130300,2929757800,13370,13380,13380,13370,621
20230817,130200,2921455010,13370,13380,13380,13370,438
20230817,130100,2915596720,13380,13390,13390,13380,255
20230817,130000,2912183890,13390,13380,13390,13380,206
20230817,125900,2909426950,13390,13380,13390,13380,211
20230817,125800,2906603480,13380,13380,13380,13380,19
20230817,125700,2906349260,13380,13390,13390,13380,197
20230817,125600,2903713340,13390,13390,13390,13380,244
20230817,125500,2900448390,13390,13380,13390,13370,415
20230817,125400,2894897600,13390,13390,13390,13380,113
20230817,125300,2893385570,13390,13390,13390,13380,305
20230817,125200,2889303380,13400,13400,13410,13400,442
20230817,125100,2883380390,13400,13410,13420,13400,235
20230817,125000,2880230600,13410,13410,13410,13410,140
20230817,124900,2878353200,13410,13410,13420,13410,281
20230817,124800,2874584700,13410,13420,13420,13410,409
20230817,124700,2869099800,13410,13410,13420,13410,353
20230817,124600,2864363380,13410,13420,13420,13410,496
20230817,124500,2857710110,13420,13420,13420,13420,216
20230817,124400,2854811390,13430,13430,13430,13420,37
20230817,124300,2854314680,13430,13430,13430,13420,241
20230817,124200,2851079860,13430,13430,13440,13410,621
20230817,124100,2842741080,13430,13420,13430,13410,185
20230817,124000,2840259120,13410,13420,13430,13410,202
20230817,123900,2837548590,13410,13430,13440,13410,754
20230817,123800,2827431430,13430,13440,13450,13430,144
20230817,123700,2825496290,13430,13440,13440,13430,286
20230817,123600,2821653310,13430,13430,13440,13430,341
20230817,123500,2817072180,13440,13450,13460,13440,658
20230817,123400,2808227740,13450,13440,13460,13440,985
20230817,123300,2794980630,13440,13400,13440,13400,823
20230817,123200,2783924950,13420,13420,13430,13400,390
20230817,123100,2778694870,13420,13420,13430,13420,234
20230817,123000,2775552990,13410,13410,13420,13400,523
20230817,122900,2768538550,13410,13420,13420,13400,164
20230817,122800,2766340150,13410,13420,13420,13410,496
20230817,122700,2759686300,13410,13390,13410,13390,377
20230817,122600,2754635660,13390,13390,13390,13390,74
20230817,122500,2753644800,13390,13370,13400,13370,263
20230817,122400,2750123990,13370,13380,13390,13370,129
20230817,122300,2748397910,13380,13380,13380,13370,122
20230817,122200,2746765950,13400,13380,13400,13370,701
20230817,122100,2737377670,13380,13400,13400,13380,178
20230817,122000,2734995430,13400,13370,13400,13370,163
20230817,121900,2732815730,13380,13390,13390,13380,139
20230817,121800,2730955720,13390,13380,13390,13370,365
20230817,121700,2726072140,13380,13400,13400,13370,111
20230817,121600,2724586660,13380,13370,13390,13370,211
20230817,121500,2721763500,13380,13370,13380,13360,145
20230817,121400,2719824490,13370,13370,13370,13360,202
20230817,121300,2717124990,13370,13370,13380,13360,189
20230817,121200,2714598350,13370,13390,13390,13360,690
20230817,121100,2705372630,13380,13390,13400,13380,398
20230817,121000,2700045960,13390,13390,13390,13390,184
20230817,120900,2697582200,13400,13390,13400,13390,170
20230817,120800,2695305340,13400,13390,13410,13390,256
20230817,120700,2691875530,13400,13410,13410,13390,180
20230817,120600,2689463790,13390,13400,13400,13390,116
20230817,120500,2687910320,13390,13400,13410,13390,456
20230817,120400,2681800320,13400,13410,13410,13400,167
20230817,120300,2679561660,13410,13400,13410,13400,215
20230817,120200,2676679520,13400,13400,13420,13400,190
20230817,120100,2674132800,13400,13390,13400,13390,527
20230817,120000,2667071700,13390,13390,13390,13380,196
20230817,115900,2664447640,13380,13390,13420,13380,1798
20230817,115800,2640376030,13390,13390,13400,13380,290
20230817,115700,2636492010,13380,13390,13400,13380,212
20230817,115600,2633653100,13390,13390,13390,13380,160
20230817,115500,2631511680,13390,13390,13390,13380,219
20230817,115400,2628579980,13390,13390,13400,13380,202
20230817,115300,2625874800,13400,13370,13400,13370,998
20230817,115200,2612521270,13370,13370,13380,13370,120
20230817,115100,2610916370,13370,13370,13380,13370,274
20230817,115000,2607252930,13370,13370,13370,13370,165
20230817,114900,2605046880,13370,13380,13380,13370,128
20230817,114800,2603335510,13370,13370,13370,13360,188
20230817,114700,2600823380,13370,13370,13370,13360,117
20230817,114600,2599259190,13370,13360,13370,13360,273
20230817,114500,2595610680,13360,13360,13360,13360,68
20230817,114400,2594702200,13360,13370,13370,13360,312
20230817,114300,2590531190,13370,13400,13400,13360,1507
20230817,114200,2570365070,13400,13390,13410,13390,152
20230817,114100,2568328830,13380,13400,13410,13380,253
20230817,114000,2564939770,13400,13400,13400,13380,167
20230817,113900,2562702770,13400,13390,13400,13380,310
20230817,113800,2558549900,13390,13380,13390,13380,193
20230817,113700,2555965820,13380,13380,13400,13380,338
20230817,113600,2551442160,13370,13370,13380,13370,76
20230817,113500,2550425660,13390,13370,13390,13360,204
20230817,113400,2547697820,13370,13370,13400,13370,257
20230817,113300,2544260220,13380,13370,13390,13370,406
20230817,113200,2538828710,13380,13380,13390,13360,171
20230817,113100,2536541940,13370,13380,13390,13360,715
20230817,113000,2526979370,13380,13390,13390,13380,288
20230817,112900,2523125250,13390,13370,13400,13370,575
20230817,112800,2515422910,13380,13400,13400,13380,284
20230817,112700,2511621680,13400,13380,13400,13380,203
20230817,112600,2508904560,13380,13390,13390,13370,369
20230817,112500,2503964820,13390,13390,13390,13390,46
20230817,112400,2503348880,13390,13400,13400,13390,294
20230817,112300,2499410540,13400,13410,13410,13400,192
20230817,112200,2496837270,13410,13410,13420,13410,130
20230817,112100,2495093290,13420,13400,13420,13400,1627
20230817,112000,2473271480,13400,13400,13410,13390,791
20230817,111900,2462672670,13400,13380,13400,13370,817
20230817,111800,2451732730,13380,13360,13380,13360,872
20230817,111700,2440071780,13350,13360,13360,13340,366
20230817,111600,2435186740,13360,13340,13360,13340,426
20230817,111500,2429498270,13340,13340,13360,13340,262
20230817,111400,2426002260,13340,13330,13350,13320,2217
20230817,111300,2396420410,13320,13330,13330,13320,160
20230817,111200,2394288690,13330,13330,13340,13330,138
20230817,111100,2392449130,13320,13320,13330,13320,386
20230817,111000,2387304400,13320,13310,13330,13310,528
20230817,110900,2380269590,13330,13300,13330,13300,1379
20230817,110800,2361901300,13300,13310,13310,13300,243
20230817,110700,2358667400,13310,13310,13310,13300,210
20230817,110600,2355872570,13310,13310,13320,13310,266
20230817,110500,2352332100,13310,13320,13320,13310,134
20230817,110400,2350548030,13310,13310,13320,13310,91
20230817,110300,2349336810,13310,13310,13330,13310,1735
20230817,110200,2326231780,13310,13320,13320,13310,54
20230817,110100,2325513030,13310,13290,13320,13290,260
20230817,110000,2322054200,13290,13300,13310,13290,260
20230817,105900,2318596350,13300,13290,13310,13290,242
20230817,105800,2315379190,13280,13260,13280,13250,388
20230817,105700,2310232740,13260,13250,13270,13240,226
20230817,105600,2307237580,13240,13270,13270,13240,1141
20230817,105500,2292120280,13260,13270,13270,13260,1054
20230817,105400,2278139260,13280,13310,13310,13280,661
20230817,105300,2269349260,13310,13310,13310,13300,343
20230817,105200,2264785020,13310,13330,13330,13310,601
20230817,105100,2256778400,13320,13310,13320,13300,502
20230817,105000,2250094470,13310,13310,13310,13270,671
20230817,104900,2241178310,13310,13290,13310,13290,1122
20230817,104800,2226257540,13290,13290,13300,13290,35
20230817,104700,2225792270,13290,13300,13310,13290,940
20230817,104600,2213289020,13280,13250,13300,13230,1966
20230817,104500,2187196470,13250,13250,13260,13250,239
20230817,104400,2184029130,13250,13260,13260,13250,138
20230817,104300,2182199310,13270,13260,13270,13260,244
20230817,104200,2178963670,13270,13250,13280,13250,2401
20230817,104100,2147109470,13250,13210,13250,13200,4555
20230817,104000,2086891930,13210,13190,13230,13190,3098
20230817,103900,2045962470,13190,13220,13220,13180,830
20230817,103800,2035000640,13210,13200,13210,13200,305
20230817,103700,2030974580,13200,13160,13200,13160,446
20230817,103600,2025096060,13170,13180,13180,13160,2301
20230817,103500,1994809420,13190,13180,13190,13170,3206
20230817,103400,1952581120,13180,13180,13190,13180,209
20230817,103300,1949825450,13170,13180,13190,13170,3254
20230817,103200,1906967420,13180,13190,13200,13180,136
20230817,103100,1905174530,13190,13180,13190,13170,477
20230817,103000,1898886660,13170,13170,13190,13170,605
20230817,102900,1890918180,13170,13180,13190,13170,479
20230817,102800,1884605960,13180,13180,13180,13180,26
20230817,102700,1884263280,13180,13180,13180,13180,247
20230817,102600,1881007820,13200,13190,13200,13180,1254
20230817,102500,1864476800,13200,13190,13200,13180,221
20230817,102400,1861562120,13180,13190,13200,13180,3509
20230817,102300,1815295400,13190,13190,13200,13190,535
20230817,102200,1808235090,13190,13220,13220,13190,400
20230817,102100,1802954830,13200,13210,13240,13200,4378
20230817,102000,1745134590,13200,13220,13220,13200,272
20230817,101900,1741541730,13200,13230,13240,13200,2101
20230817,101800,1713771200,13230,13230,13240,13230,175
20230817,101700,1711455410,13230,13230,13230,13230,119
20230817,101600,1709881040,13240,13230,13240,13230,355
20230817,101500,1705184150,13230,13220,13240,13220,339
20230817,101400,1700699600,13230,13240,13240,13230,55
20230817,101300,1699971730,13240,13220,13240,13210,1595
20230817,101200,1678888970,13220,13240,13240,13220,1354
20230817,101100,1660968680,13250,13260,13270,13250,592
20230817,101000,1653122600,13250,13250,13270,13240,483
20230817,100900,1646719120,13250,13240,13250,13240,1394
20230817,100800,1628251050,13240,13250,13260,13240,849
20230817,100700,1617002790,13250,13250,13260,13250,505
20230817,100600,1610309490,13250,13230,13270,13230,1882
20230817,100500,1585373020,13230,13230,13240,13230,610
20230817,100400,1577300730,13240,13230,13260,13230,2588
20230817,100300,1543027760,13220,13230,13240,13220,1779
20230817,100200,1519503440,13220,13220,13230,13210,1548
20230817,100100,1499039310,13220,13180,13240,13180,3349
20230817,100000,1454829140,13180,13200,13210,13180,1573
20230817,095900,1434077320,13200,13230,13230,13200,2247
20230817,095800,1404401700,13230,13230,13260,13220,594
20230817,095700,1396535320,13220,13230,13230,13220,141
20230817,095600,1394669950,13230,13240,13240,13230,712
20230817,095500,1385250140,13240,13230,13260,13220,1973
20230817,095400,1359141170,13230,13230,13230,13210,1107
20230817,095300,1344501880,13230,13230,13230,13230,191
20230817,095200,1341974950,13250,13230,13250,13220,2631
20230817,095100,1307158840,13220,13250,13250,13220,771
20230817,095000,1296954650,13260,13230,13260,13230,687
20230817,094900,1287858790,13240,13230,13250,13230,212
20230817,094800,1285053090,13230,13220,13250,13220,1422
20230817,094700,1266236870,13210,13230,13240,13210,2193
20230817,094600,1237257780,13230,13250,13250,13220,1023
20230817,094500,1223722530,13240,13240,13250,13230,502
20230817,094400,1217073970,13240,13250,13250,13240,380
20230817,094300,1212042090,13250,13250,13250,13240,267
20230817,094200,1208504940,13250,13260,13260,13240,143
20230817,094100,1206609700,13240,13230,13260,13230,695
20230817,094000,1197402960,13200,13250,13270,13200,661
20230817,093900,1188658600,13270,13260,13280,13260,968
20230817,093800,1175815460,13260,13240,13260,13200,2311
20230817,093700,1145257190,13240,13270,13270,13200,1097
20230817,093600,1130755450,13270,13240,13280,13230,485
20230817,093500,1124330710,13240,13220,13240,13220,406
20230817,093400,1118960640,13220,13240,13240,13220,513
20230817,093300,1112174700,13240,13180,13240,13180,826
20230817,093200,1101278220,13170,13180,13190,13170,1012
20230817,093100,1087939550,13180,13160,13180,13150,967
20230817,093000,1075217460,13160,13150,13180,13150,1055
20230817,092900,1061342370,13150,13150,13170,13140,1910
20230817,092800,1036220600,13170,13150,13190,13140,1190
20230817,092700,1020550810,13150,13190,13190,13140,4375
20230817,092600,962953670,13200,13220,13230,13200,3314
20230817,092500,919184700,13210,13250,13260,13210,7140
20230817,092400,824683600,13260,13290,13290,13250,1372
20230817,092300,806471010,13300,13310,13320,13300,1272
20230817,092200,789534260,13310,13330,13330,13310,137
20230817,092100,787709680,13330,13300,13340,13290,1325
20230817,092000,770065590,13310,13300,13310,13290,778
20230817,091900,759724900,13290,13350,13350,13290,968
20230817,091800,746836180,13370,13340,13370,13340,460
20230817,091700,740694290,13350,13350,13360,13310,746
20230817,091600,730749950,13340,13340,13340,13340,528
20230817,091500,723706430,13340,13360,13370,13310,664
20230817,091400,714842280,13370,13340,13370,13340,1837
20230817,091300,690321310,13340,13290,13350,13290,3099
20230817,091200,649035880,13300,13260,13300,13230,5283
20230817,091100,578870770,13260,13330,13330,13230,14711
20230817,091000,383501550,13330,13320,13330,13320,812
20230817,090900,372680200,13320,13360,13360,13320,6296
20230817,090800,288642150,13370,13370,13370,13360,463
20230817,090700,282455330,13360,13360,13390,13350,3207
20230817,090600,239584100,13360,13400,13400,13360,2731
20230817,090500,203041170,13420,13410,13420,13390,3409
20230817,090400,157354670,13410,13510,13510,13410,6957
20230817,090300,63590090,13550,13600,13600,13550,1198
20230817,090200,47342270,13600,13570,13610,13570,426
20230817,090100,41552190,13580,13630,13640,13580,1405
20230817,090000,22417560,13620,13640,13640,13620,1594