KissMeData/065130/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,192800,6040723960,7660,7660,7660,7660,28711
20230822,192700,6040723960,7660,7660,7660,7660,0
20230822,192600,6040723960,7660,7660,7660,7660,0
20230822,192500,6040723960,7660,7660,7660,7660,0
20230822,192400,6040723960,7660,7660,7660,7660,0
20230822,192300,6040723960,7660,7660,7660,7660,0
20230822,192200,6040723960,7660,7660,7660,7660,0
20230822,192100,6040723960,7660,7660,7660,7660,0
20230822,192000,6040723960,7660,7660,7660,7660,0
20230822,191900,6040723960,7660,7660,7660,7660,0
20230822,191800,6040723960,7660,7660,7660,7660,0
20230822,191700,6040723960,7660,7660,7660,7660,0
20230822,191600,6040723960,7660,7660,7660,7660,0
20230822,191500,6040723960,7660,7660,7660,7660,0
20230822,191400,6040723960,7660,7660,7660,7660,0
20230822,191300,6040723960,7660,7660,7660,7660,0
20230822,191200,6040723960,7660,7660,7660,7660,0
20230822,191100,6040723960,7660,7660,7660,7660,0
20230822,191000,6040723960,7660,7660,7660,7660,0
20230822,190900,6040723960,7660,7660,7660,7660,0
20230822,190800,6040723960,7660,7660,7660,7660,0
20230822,190700,6040723960,7660,7660,7660,7660,0
20230822,190600,6040723960,7660,7660,7660,7660,0
20230822,190500,6040723960,7660,7660,7660,7660,0
20230822,190400,6040723960,7660,7660,7660,7660,0
20230822,190300,6040723960,7660,7660,7660,7660,0
20230822,190200,6040723960,7660,7660,7660,7660,0
20230822,190100,6040723960,7660,7660,7660,7660,0
20230822,190000,6040723960,7660,7660,7660,7660,0
20230822,185900,6040723960,7660,7660,7660,7660,0
20230822,185800,6040723960,7660,7660,7660,7660,28711
20230822,185700,6040723960,7660,7660,7660,7660,0
20230822,185600,6040723960,7660,7660,7660,7660,0
20230822,185500,6040723960,7660,7660,7660,7660,0
20230822,185400,6040723960,7660,7660,7660,7660,0
20230822,185300,6040723960,7660,7660,7660,7660,0
20230822,185200,6040723960,7660,7660,7660,7660,0
20230822,185100,6040723960,7660,7660,7660,7660,0
20230822,185000,6040723960,7660,7660,7660,7660,0
20230822,184900,6040723960,7660,7660,7660,7660,0
20230822,184800,6040723960,7660,7660,7660,7660,0
20230822,184700,6040723960,7660,7660,7660,7660,0
20230822,184600,6040723960,7660,7660,7660,7660,0
20230822,184500,6040723960,7660,7660,7660,7660,0
20230822,184400,6040723960,7660,7660,7660,7660,0
20230822,184300,6040723960,7660,7660,7660,7660,0
20230822,184200,6040723960,7660,7660,7660,7660,0
20230822,184100,6040723960,7660,7660,7660,7660,0
20230822,184000,6040723960,7660,7660,7660,7660,0
20230822,183900,6040723960,7660,7660,7660,7660,0
20230822,183800,6040723960,7660,7660,7660,7660,0
20230822,183700,6040723960,7660,7660,7660,7660,0
20230822,183600,6040723960,7660,7660,7660,7660,0
20230822,183500,6040723960,7660,7660,7660,7660,0
20230822,183400,6040723960,7660,7660,7660,7660,0
20230822,183300,6040723960,7660,7660,7660,7660,0
20230822,183200,6040723960,7660,7660,7660,7660,0
20230822,183100,6040723960,7660,7660,7660,7660,0
20230822,183000,6040723960,7660,7660,7660,7660,0
20230822,182900,6040723960,7660,7660,7660,7660,0
20230822,182800,6040723960,7660,7660,7660,7660,28711
20230822,182700,6040723960,7660,7660,7660,7660,0
20230822,182600,6040723960,7660,7660,7660,7660,0
20230822,182500,6040723960,7660,7660,7660,7660,0
20230822,182400,6040723960,7660,7660,7660,7660,0
20230822,182300,6040723960,7660,7660,7660,7660,0
20230822,182200,6040723960,7660,7660,7660,7660,0
20230822,182100,6040723960,7660,7660,7660,7660,0
20230822,182000,6040723960,7660,7660,7660,7660,0
20230822,181900,6040723960,7660,7660,7660,7660,0
20230822,181800,6040723960,7660,7660,7660,7660,0
20230822,181700,6040723960,7660,7660,7660,7660,0
20230822,181600,6040723960,7660,7660,7660,7660,0
20230822,181500,6040723960,7660,7660,7660,7660,0
20230822,181400,6040723960,7660,7660,7660,7660,0
20230822,181300,6040723960,7660,7660,7660,7660,0
20230822,181200,6040723960,7660,7660,7660,7660,0
20230822,181100,6040723960,7660,7660,7660,7660,0
20230822,181000,6040723960,7660,7660,7660,7660,0
20230822,180900,6040723960,7660,7660,7660,7660,0
20230822,180800,6040723960,7660,7660,7660,7660,0
20230822,180700,6040723960,7660,7660,7660,7660,0
20230822,180600,6040723960,7660,7660,7660,7660,0
20230822,180500,6040723960,7660,7660,7660,7660,0
20230822,180400,6040723960,7660,7660,7660,7660,0
20230822,180300,6040723960,7660,7660,7660,7660,0
20230822,180200,6040723960,7660,7660,7660,7660,0
20230822,180100,6040723960,7660,7660,7660,7660,0
20230822,180000,6040723960,7660,7660,7660,7660,0
20230822,175900,6040723960,7660,7660,7660,7660,0
20230822,175800,6040723960,7660,7660,7660,7660,28711
20230822,175700,6040723960,7660,7660,7660,7660,0
20230822,175600,6040723960,7660,7660,7660,7660,0
20230822,175500,6040723960,7660,7660,7660,7660,0
20230822,175400,6040723960,7660,7660,7660,7660,0
20230822,175300,6040723960,7660,7660,7660,7660,0
20230822,175200,6040723960,7660,7660,7660,7660,0
20230822,175100,6040723960,7660,7660,7660,7660,0
20230822,175000,6040723960,7660,7660,7660,7660,0
20230822,174900,6040723960,7660,7660,7660,7660,0
20230822,174800,6040723960,7660,7660,7660,7660,0
20230822,174700,6040723960,7660,7660,7660,7660,0
20230822,174600,6040723960,7660,7660,7660,7660,0
20230822,174500,6040723960,7660,7660,7660,7660,0
20230822,174400,6040723960,7660,7660,7660,7660,0
20230822,174300,6040723960,7660,7660,7660,7660,0
20230822,174200,6040723960,7660,7660,7660,7660,0
20230822,174100,6040723960,7660,7660,7660,7660,0
20230822,174000,6040723960,7660,7660,7660,7660,0
20230822,173900,6040723960,7660,7660,7660,7660,0
20230822,173800,6040723960,7660,7660,7660,7660,0
20230822,173700,6040723960,7660,7660,7660,7660,0
20230822,173600,6040723960,7660,7660,7660,7660,0
20230822,173500,6040723960,7660,7660,7660,7660,0
20230822,173400,6040723960,7660,7660,7660,7660,0
20230822,173300,6040723960,7660,7660,7660,7660,0
20230822,173200,6040723960,7660,7660,7660,7660,0
20230822,173100,6040723960,7660,7660,7660,7660,0
20230822,173000,6040723960,7660,7660,7660,7660,0
20230822,172900,6040723960,7660,7660,7660,7660,0
20230822,172800,6040723960,7660,7660,7660,7660,28711
20230822,172700,6040723960,7660,7660,7660,7660,0
20230822,172600,6040723960,7660,7660,7660,7660,0
20230822,172500,6040723960,7660,7660,7660,7660,0
20230822,172400,6040723960,7660,7660,7660,7660,0
20230822,172300,6040723960,7660,7660,7660,7660,0
20230822,172200,6040723960,7660,7660,7660,7660,0
20230822,172100,6040723960,7660,7660,7660,7660,0
20230822,172000,6040723960,7660,7660,7660,7660,0
20230822,171900,6040723960,7660,7660,7660,7660,0
20230822,171800,6040723960,7660,7660,7660,7660,0
20230822,171700,6040723960,7660,7660,7660,7660,0
20230822,171600,6040723960,7660,7660,7660,7660,0
20230822,171500,6040723960,7660,7660,7660,7660,0
20230822,171400,6040723960,7660,7660,7660,7660,0
20230822,171300,6040723960,7660,7660,7660,7660,0
20230822,171200,6040723960,7660,7660,7660,7660,0
20230822,171100,6040723960,7660,7660,7660,7660,0
20230822,171000,6040723960,7660,7660,7660,7660,0
20230822,170900,6040723960,7660,7660,7660,7660,0
20230822,170800,6040723960,7660,7660,7660,7660,0
20230822,170700,6040723960,7660,7660,7660,7660,0
20230822,170600,6040723960,7660,7660,7660,7660,0
20230822,170500,6040723960,7660,7660,7660,7660,0
20230822,170400,6040723960,7660,7660,7660,7660,0
20230822,170300,6040723960,7660,7660,7660,7660,0
20230822,170200,6040723960,7660,7660,7660,7660,0
20230822,170100,6040723960,7660,7660,7660,7660,0
20230822,170000,6040723960,7660,7660,7660,7660,0
20230822,165900,6040723960,7660,7660,7660,7660,0
20230822,165800,6040723960,7660,7660,7660,7660,28711
20230822,165700,6040723960,7660,7660,7660,7660,0
20230822,165600,6040723960,7660,7660,7660,7660,0
20230822,165500,6040723960,7660,7660,7660,7660,0
20230822,165400,6040723960,7660,7660,7660,7660,0
20230822,165300,6040723960,7660,7660,7660,7660,0
20230822,165200,6040723960,7660,7660,7660,7660,0
20230822,165100,6040723960,7660,7660,7660,7660,0
20230822,165000,6040723960,7660,7660,7660,7660,0
20230822,164900,6040723960,7660,7660,7660,7660,0
20230822,164800,6040723960,7660,7660,7660,7660,0
20230822,164700,6040723960,7660,7660,7660,7660,0
20230822,164600,6040723960,7660,7660,7660,7660,0
20230822,164500,6040723960,7660,7660,7660,7660,0
20230822,164400,6040723960,7660,7660,7660,7660,0
20230822,164300,6040723960,7660,7660,7660,7660,0
20230822,164200,6040723960,7660,7660,7660,7660,0
20230822,164100,6040723960,7660,7660,7660,7660,0
20230822,164000,6040723960,7660,7660,7660,7660,0
20230822,163900,6040723960,7660,7660,7660,7660,0
20230822,163800,6040723960,7660,7660,7660,7660,0
20230822,163700,6040723960,7660,7660,7660,7660,0
20230822,163600,6040723960,7660,7660,7660,7660,0
20230822,163500,6040723960,7660,7660,7660,7660,0
20230822,163400,6040723960,7660,7660,7660,7660,0
20230822,163300,6040723960,7660,7660,7660,7660,0
20230822,163200,6040723960,7660,7660,7660,7660,0
20230822,163100,6040723960,7660,7660,7660,7660,0
20230822,163000,6040723960,7660,7660,7660,7660,0
20230822,162900,6040723960,7660,7660,7660,7660,0
20230822,162800,6040723960,7660,7660,7660,7660,28711
20230822,162700,6040723960,7660,7660,7660,7660,0
20230822,162600,6040723960,7660,7660,7660,7660,0
20230822,162500,6040723960,7660,7660,7660,7660,0
20230822,162400,6040723960,7660,7660,7660,7660,0
20230822,162300,6040723960,7660,7660,7660,7660,0
20230822,162200,6040723960,7660,7660,7660,7660,0
20230822,162100,6040723960,7660,7660,7660,7660,0
20230822,162000,6040723960,7660,7660,7660,7660,0
20230822,161900,6040723960,7660,7660,7660,7660,0
20230822,161800,6040723960,7660,7660,7660,7660,0
20230822,161700,6040723960,7660,7660,7660,7660,0
20230822,161600,6040723960,7660,7660,7660,7660,0
20230822,161500,6040723960,7660,7660,7660,7660,0
20230822,161400,6040723960,7660,7660,7660,7660,0
20230822,161300,6040723960,7660,7660,7660,7660,0
20230822,161200,6040723960,7660,7660,7660,7660,0
20230822,161100,6040723960,7660,7660,7660,7660,0
20230822,161000,6040723960,7660,7660,7660,7660,0
20230822,160900,6040723960,7660,7660,7660,7660,0
20230822,160800,6040723960,7660,7660,7660,7660,0
20230822,160700,6040723960,7660,7660,7660,7660,0
20230822,160600,6040723960,7660,7660,7660,7660,0
20230822,160500,6040723960,7660,7660,7660,7660,0
20230822,160400,6040723960,7660,7660,7660,7660,0
20230822,160300,6040723960,7660,7660,7660,7660,0
20230822,160200,6040723960,7660,7660,7660,7660,0
20230822,160100,6040723960,7660,7660,7660,7660,0
20230822,160000,6040723960,7660,7660,7660,7660,0
20230822,155900,6040723960,7660,7660,7660,7660,0
20230822,155800,6040723960,7660,7660,7660,7660,28711
20230822,155700,6040723960,7660,7660,7660,7660,0
20230822,155600,6040723960,7660,7660,7660,7660,0
20230822,155500,6040723960,7660,7660,7660,7660,0
20230822,155400,6040723960,7660,7660,7660,7660,0
20230822,155300,6040723960,7660,7660,7660,7660,0
20230822,155200,6040723960,7660,7660,7660,7660,0
20230822,155100,6040723960,7660,7660,7660,7660,0
20230822,155000,6040723960,7660,7660,7660,7660,0
20230822,154900,6040723960,7660,7660,7660,7660,0
20230822,154800,6040723960,7660,7660,7660,7660,0
20230822,154700,6040723960,7660,7660,7660,7660,0
20230822,154600,6040723960,7660,7660,7660,7660,0
20230822,154500,6040723960,7660,7660,7660,7660,0
20230822,154400,6040723960,7660,7660,7660,7660,0
20230822,154300,6040723960,7660,7660,7660,7660,0
20230822,154200,6040723960,7660,7660,7660,7660,0
20230822,154100,6040723960,7660,7660,7660,7660,0
20230822,154000,6040723960,7660,7660,7660,7660,0
20230822,153900,6040723960,7660,7660,7660,7660,0
20230822,153800,6040723960,7660,7660,7660,7660,0
20230822,153700,6040723960,7660,7660,7660,7660,0
20230822,153600,6040723960,7660,7660,7660,7660,0
20230822,153500,6040723960,7660,7660,7660,7660,0
20230822,153400,6040723960,7660,7660,7660,7660,0
20230822,153300,6040723960,7660,7660,7660,7660,0
20230822,153200,6040723960,7660,7660,7660,7660,28711
20230822,153100,5820797700,7390,7390,7390,7390,0
20230822,153000,5820797700,7390,7390,7390,7390,0
20230822,152900,5820797700,7390,7390,7390,7390,0
20230822,152800,5820797700,7390,7390,7390,7390,0
20230822,152700,5820797700,7390,7390,7390,7390,0
20230822,152600,5820797700,7390,7390,7390,7390,0
20230822,152500,5820797700,7390,7390,7390,7390,0
20230822,152400,5820797700,7390,7390,7390,7390,0
20230822,152300,5820797700,7390,7390,7390,7390,0
20230822,152200,5820797700,7390,7390,7390,7390,0
20230822,152100,5820797700,7390,7390,7390,7390,0
20230822,152000,5820797700,7390,7390,7390,7390,0
20230822,151900,5820797700,7390,7340,7390,7330,3764
20230822,151800,5793128150,7350,7370,7370,7340,2388
20230822,151700,5775570840,7380,7350,7380,7350,348
20230822,151600,5773004250,7340,7400,7400,7340,6977
20230822,151500,5721712330,7360,7360,7400,7350,3472
20230822,151400,5696122490,7350,7420,7420,7350,10360
20230822,151300,5619505050,7420,7470,7470,7420,4039
20230822,151200,5589519520,7430,7490,7510,7430,13386
20230822,151100,5489579290,7460,7520,7520,7460,6308
20230822,151000,5442348810,7480,7460,7540,7430,8095
20230822,150900,5381704520,7470,7520,7520,7460,6244
20230822,150800,5335051280,7500,7520,7570,7500,14763
20230822,150700,5223973880,7520,7440,7520,7440,19034
20230822,150600,5081530100,7470,7430,7490,7400,9653
20230822,150500,5009579120,7400,7450,7450,7400,4688
20230822,150400,4974768900,7450,7480,7480,7420,3708
20230822,150300,4947218430,7480,7380,7480,7360,6423
20230822,150200,4899461790,7380,7380,7380,7360,439
20230822,150100,4896224870,7380,7390,7390,7360,1531
20230822,150000,4884941310,7400,7370,7400,7370,1344
20230822,145900,4875012340,7350,7340,7370,7330,2448
20230822,145800,4857017580,7360,7350,7360,7350,269
20230822,145700,4855038380,7330,7360,7360,7330,1128
20230822,145600,4846742000,7340,7370,7370,7340,2093
20230822,145500,4831334380,7360,7370,7370,7320,442
20230822,145400,4828081080,7340,7380,7380,7330,5513
20230822,145300,4787511800,7390,7420,7450,7390,6184
20230822,145200,4741560580,7420,7430,7460,7410,4413
20230822,145100,4708729380,7430,7410,7430,7390,1455
20230822,145000,4697927650,7400,7420,7430,7360,1354
20230822,144900,4687896030,7420,7460,7460,7400,9910
20230822,144800,4614457050,7460,7320,7470,7310,11099
20230822,144700,4532857230,7320,7300,7330,7300,997
20230822,144600,4525559190,7320,7310,7320,7300,789
20230822,144500,4519797390,7300,7320,7320,7300,7
20230822,144400,4519746250,7300,7320,7320,7300,26
20230822,144300,4519556360,7310,7300,7310,7290,931
20230822,144200,4512756400,7290,7290,7290,7280,11
20230822,144100,4512676250,7280,7280,7290,7270,324
20230822,144000,4510317550,7270,7300,7300,7270,375
20230822,143900,4507587890,7310,7330,7330,7310,33
20230822,143800,4507346280,7330,7320,7330,7300,2508
20230822,143700,4489007040,7330,7320,7330,7320,141
20230822,143600,4487974900,7330,7330,7340,7270,854
20230822,143500,4481725420,7330,7330,7330,7330,5
20230822,143400,4481688770,7330,7340,7340,7330,509
20230822,143300,4477957790,7330,7320,7340,7320,749
20230822,143200,4472468870,7300,7330,7330,7300,702
20230822,143100,4467339890,7330,7300,7330,7290,717
20230822,143000,4462089880,7320,7310,7320,7310,394
20230822,142900,4459205920,7310,7300,7310,7300,823
20230822,142800,4453197640,7290,7290,7290,7290,102
20230822,142700,4452454060,7300,7330,7330,7300,701
20230822,142600,4447336630,7330,7330,7330,7310,853
20230822,142500,4441099490,7330,7330,7330,7330,268
20230822,142400,4439135050,7330,7350,7350,7320,1021
20230822,142300,4431650020,7350,7350,7360,7350,1949
20230822,142200,4417313160,7350,7350,7350,7340,516
20230822,142100,4413521230,7350,7330,7350,7330,369
20230822,142000,4410814360,7330,7340,7340,7330,1143
20230822,141900,4402424790,7340,7330,7340,7330,26
20230822,141800,4402234000,7330,7340,7340,7330,434
20230822,141700,4399052180,7350,7330,7350,7300,2210
20230822,141600,4382858860,7330,7320,7330,7310,1031
20230822,141500,4375309400,7310,7300,7320,7280,224
20230822,141400,4373672080,7280,7280,7300,7280,304
20230822,141300,4371458930,7280,7280,7280,7280,85
20230822,141200,4370840130,7280,7270,7280,7190,1152
20230822,141100,4362490230,7270,7220,7270,7200,1297
20230822,141000,4353137320,7270,7270,7280,7220,919
20230822,140900,4346479910,7280,7220,7280,7190,1999
20230822,140800,4332015560,7270,7250,7280,7220,2303
20230822,140700,4315347380,7240,7280,7280,7240,541
20230822,140600,4311418940,7280,7280,7280,7280,73
20230822,140500,4310887500,7260,7250,7260,7250,690
20230822,140400,4305878540,7260,7260,7260,7260,100
20230822,140300,4305152540,7260,7290,7290,7260,907
20230822,140200,4298567390,7310,7290,7310,7290,585
20230822,140100,4294298190,7300,7250,7300,7250,140
20230822,140000,4293276340,7300,7240,7300,7240,121
20230822,135900,4292398820,7240,7260,7260,7230,1471
20230822,135800,4281733210,7250,7250,7290,7250,663
20230822,135700,4276905260,7250,7270,7270,7250,694
20230822,135600,4271866880,7270,7270,7270,7270,114
20230822,135500,4271038100,7280,7280,7280,7280,10
20230822,135400,4270965300,7260,7260,7260,7260,1
20230822,135300,4270958040,7280,7270,7280,7270,18
20230822,135200,4270827130,7250,7250,7290,7250,262
20230822,135100,4268927590,7250,7320,7330,7250,2424
20230822,135000,4251271320,7340,7310,7340,7300,1857
20230822,134900,4237672110,7310,7310,7310,7300,45
20230822,134800,4237343220,7310,7300,7320,7290,69
20230822,134700,4236838240,7290,7320,7330,7290,77
20230822,134600,4236276380,7330,7320,7330,7320,150
20230822,134500,4235177270,7320,7320,7320,7320,100
20230822,134400,4234445270,7330,7320,7330,7290,964
20230822,134300,4227388880,7280,7280,7280,7270,641
20230822,134200,4222725060,7280,7300,7300,7270,2096
20230822,134100,4207463420,7310,7320,7320,7300,1058
20230822,134000,4199723360,7320,7340,7340,7310,1007
20230822,133900,4192352010,7340,7310,7340,7300,1884
20230822,133800,4178528420,7310,7320,7340,7310,1459
20230822,133700,4167847620,7320,7280,7330,7280,812
20230822,133600,4161918840,7260,7290,7290,7260,32
20230822,133500,4161686400,7260,7300,7300,7260,282
20230822,133400,4159634960,7250,7300,7320,7250,2217
20230822,133300,4143458500,7270,7280,7300,7270,595
20230822,133200,4139121110,7290,7280,7290,7270,411
20230822,133100,4136130830,7270,7270,7280,7260,805
20230822,133000,4130273450,7280,7240,7280,7240,1664
20230822,132900,4118214560,7220,7190,7220,7190,520
20230822,132800,4114463760,7210,7160,7210,7160,4684
20230822,132700,4080819020,7160,7150,7160,7140,249
20230822,132600,4079038160,7150,7150,7160,7150,607
20230822,132500,4074698100,7140,7160,7160,7140,1665
20230822,132400,4062808270,7160,7150,7160,7150,1196
20230822,132300,4054248500,7150,7160,7160,7150,1048
20230822,132200,4046752450,7160,7170,7170,7160,597
20230822,132100,4042472540,7180,7180,7180,7170,243
20230822,132000,4040728960,7180,7160,7180,7160,283
20230822,131900,4038697080,7160,7180,7190,7150,2471
20230822,131800,4020959770,7180,7180,7180,7180,14
20230822,131700,4020859250,7190,7190,7190,7190,258
20230822,131600,4019004230,7190,7190,7190,7180,653
20230822,131500,4014310730,7180,7190,7190,7180,660
20230822,131400,4009569180,7190,7180,7190,7180,1018
20230822,131300,4002254750,7180,7160,7180,7160,228
20230822,131200,4000617970,7200,7160,7200,7140,1655
20230822,131100,3988767710,7160,7140,7160,7140,7100
20230822,131000,3938073310,7150,7170,7170,7140,8893
20230822,130900,3874435930,7180,7200,7200,7180,8910
20230822,130800,3810422250,7200,7210,7210,7190,493
20230822,130700,3806871590,7210,7200,7210,7200,158
20230822,130600,3805733460,7200,7200,7200,7200,30
20230822,130500,3805517460,7190,7190,7190,7190,1
20230822,130400,3805510270,7190,7190,7190,7190,775
20230822,130300,3799938020,7200,7190,7200,7190,1400
20230822,130200,3789862180,7190,7200,7200,7190,3225
20230822,130100,3766669220,7200,7210,7220,7200,1278
20230822,130000,3757463120,7210,7230,7230,7210,3819
20230822,125900,3729911540,7240,7220,7240,7220,5
20230822,125800,3729875420,7240,7240,7240,7220,699
20230822,125700,3724826610,7240,7240,7240,7240,150
20230822,125600,3723740610,7240,7230,7240,7220,275
20230822,125500,3721752290,7220,7210,7220,7210,277
20230822,125400,3719753520,7210,7270,7270,7190,8081
20230822,125300,3661498010,7260,7260,7270,7260,230
20230822,125200,3659827600,7260,7260,7260,7250,671
20230822,125100,3654962450,7250,7250,7250,7240,303
20230822,125000,3652766010,7230,7220,7240,7220,730
20230822,124900,3647492980,7220,7240,7250,7210,942
20230822,124800,3640692120,7230,7250,7270,7230,4577
20230822,124700,3607580320,7240,7250,7260,7240,818
20230822,124600,3601657250,7260,7250,7260,7250,64
20230822,124500,3601193150,7250,7260,7270,7240,3660
20230822,124400,3574657010,7250,7270,7270,7240,543
20230822,124300,3570724100,7240,7280,7280,7230,6428
20230822,124200,3524129470,7280,7270,7280,7260,125
20230822,124100,3523219770,7250,7250,7250,7240,626
20230822,124000,3518681730,7250,7300,7300,7250,3336
20230822,123900,3494461360,7300,7340,7340,7270,18525
20230822,123800,3359094530,7350,7350,7350,7350,0
20230822,123700,3359094530,7350,7350,7350,7350,31
20230822,123600,3358866680,7350,7350,7350,7350,3
20230822,123500,3358844630,7370,7340,7370,7340,22
20230822,123400,3358682730,7330,7350,7350,7330,922
20230822,123300,3351916470,7340,7340,7340,7340,1031
20230822,123200,3344348930,7330,7330,7340,7320,1002
20230822,123100,3337011150,7320,7330,7330,7320,2172
20230822,123000,3321090400,7330,7340,7340,7330,209
20230822,122900,3319556370,7330,7340,7340,7330,2438
20230822,122800,3301685630,7350,7350,7350,7330,9330
20230822,122700,3233159750,7360,7360,7360,7360,1885
20230822,122600,3219286150,7370,7370,7370,7370,10
20230822,122500,3219212450,7370,7370,7370,7370,127
20230822,122400,3218276460,7370,7360,7370,7360,52
20230822,122300,3217893440,7350,7370,7370,7350,2452
20230822,122200,3199844260,7370,7370,7370,7370,233
20230822,122100,3198127050,7370,7360,7370,7360,131
20230822,122000,3197162780,7370,7370,7380,7360,565
20230822,121900,3192999250,7380,7370,7380,7370,111
20230822,121800,3192181140,7370,7370,7370,7360,51
20230822,121700,3191805480,7380,7370,7380,7370,348
20230822,121600,3189239670,7360,7370,7370,7360,17
20230822,121500,3189114480,7370,7360,7370,7360,566
20230822,121400,3184943560,7370,7350,7370,7350,630
20230822,121300,3180302070,7350,7370,7370,7350,116
20230822,121200,3179448710,7370,7370,7370,7370,15
20230822,121100,3179338160,7370,7350,7370,7350,714
20230822,121000,3174076260,7360,7370,7380,7350,796
20230822,120900,3168204330,7340,7360,7360,7340,1175
20230822,120800,3159568090,7360,7370,7370,7350,7616
20230822,120700,3103506590,7370,7370,7370,7370,0
20230822,120600,3103506590,7370,7370,7370,7370,166
20230822,120500,3102283170,7380,7380,7380,7370,30
20230822,120400,3102061910,7380,7380,7380,7380,3
20230822,120300,3102039770,7370,7380,7380,7360,80
20230822,120200,3101449770,7380,7360,7380,7360,135
20230822,120100,3100454930,7370,7370,7370,7360,422
20230822,120000,3097344900,7370,7360,7370,7360,237
20230822,115900,3095599990,7360,7350,7370,7350,144
20230822,115800,3094540910,7350,7350,7350,7350,37
20230822,115700,3094268960,7350,7360,7380,7350,1071
20230822,115600,3086367250,7360,7350,7370,7350,1227
20230822,115500,3077327440,7350,7350,7350,7350,130
20230822,115400,3076371940,7350,7330,7350,7330,81
20230822,115300,3075777690,7340,7340,7340,7330,406
20230822,115200,3072801510,7350,7320,7350,7320,19
20230822,115100,3072661920,7330,7350,7350,7330,2169
20230822,115000,3056761680,7350,7370,7370,7330,446
20230822,114900,3053484740,7370,7370,7370,7370,27
20230822,114800,3053285750,7370,7340,7370,7340,191
20230822,114700,3051881710,7340,7340,7340,7330,431
20230822,114600,3048718180,7340,7340,7370,7340,83
20230822,114500,3048108600,7330,7350,7350,7330,1797
20230822,114400,3034910540,7380,7360,7380,7360,1782
20230822,114300,3021760820,7370,7360,7370,7360,411
20230822,114200,3018731860,7370,7350,7370,7350,291
20230822,114100,3016588310,7350,7350,7350,7340,284
20230822,114000,3014501500,7360,7360,7360,7340,477
20230822,113900,3010994130,7360,7360,7360,7350,302
20230822,113800,3008773310,7350,7340,7350,7340,187
20230822,113700,3007399330,7340,7350,7360,7330,2859
20230822,113600,2986431500,7350,7340,7350,7340,87
20230822,113500,2985792860,7350,7350,7350,7350,39
20230822,113400,2985506210,7350,7350,7360,7350,6
20230822,113300,2985462090,7360,7370,7380,7330,805
20230822,113200,2979533600,7360,7360,7360,7360,2
20230822,113100,2979518880,7380,7380,7380,7380,7
20230822,113000,2979467220,7330,7320,7330,7320,315
20230822,112900,2977158420,7310,7370,7390,7310,6052
20230822,112800,2932845330,7370,7400,7410,7370,474
20230822,112700,2929342170,7380,7400,7400,7380,23
20230822,112600,2929172090,7410,7370,7420,7370,762
20230822,112500,2923539770,7370,7350,7370,7330,489
20230822,112400,2919950160,7340,7380,7380,7340,1273
20230822,112300,2910575310,7380,7370,7380,7370,33
20230822,112200,2910331990,7380,7350,7380,7350,583
20230822,112100,2906040140,7350,7330,7360,7320,837
20230822,112000,2899897510,7330,7360,7360,7330,380
20230822,111900,2897107950,7370,7380,7380,7330,532
20230822,111800,2893207050,7330,7410,7420,7310,12683
20230822,111700,2800009620,7420,7400,7420,7390,246
20230822,111600,2798188680,7390,7400,7400,7390,215
20230822,111500,2796599820,7400,7400,7410,7400,116
20230822,111400,2795741220,7420,7390,7420,7390,66
20230822,111300,2795251980,7390,7390,7400,7390,252
20230822,111200,2793389500,7400,7410,7410,7400,2212
20230822,111100,2777019480,7420,7410,7430,7400,1759
20230822,111000,2763980780,7420,7410,7420,7410,210
20230822,110900,2762422590,7410,7400,7410,7390,338
20230822,110800,2759923910,7390,7390,7390,7390,85
20230822,110700,2759295760,7390,7410,7420,7390,1557
20230822,110600,2747763060,7410,7420,7420,7410,31
20230822,110500,2747533250,7420,7400,7420,7400,1220
20230822,110400,2738491150,7410,7410,7420,7410,1243
20230822,110300,2729280420,7410,7410,7410,7400,526
20230822,110200,2725383990,7410,7410,7410,7410,9
20230822,110100,2725317300,7420,7420,7420,7410,41
20230822,110000,2725013090,7420,7440,7440,7420,124
20230822,105900,2724092930,7440,7400,7440,7400,232
20230822,105800,2722374050,7390,7380,7400,7370,105
20230822,105700,2721598440,7380,7400,7400,7370,228
20230822,105600,2719917500,7400,7390,7400,7370,2332
20230822,105500,2702708480,7380,7400,7400,7380,114
20230822,105400,2701867130,7380,7390,7390,7370,2731
20230822,105300,2681713570,7390,7410,7420,7390,3106
20230822,105200,2658738590,7400,7400,7400,7400,45
20230822,105100,2658405590,7400,7400,7400,7400,5
20230822,105000,2658368590,7390,7380,7410,7380,2041
20230822,104900,2643303260,7380,7420,7420,7380,2857
20230822,104800,2622170310,7420,7440,7440,7420,1287
20230822,104700,2612602960,7430,7430,7440,7430,1261
20230822,104600,2603233660,7420,7480,7480,7420,4241
20230822,104500,2571688820,7480,7480,7480,7470,604
20230822,104400,2567172200,7440,7450,7460,7420,4686
20230822,104300,2532302180,7450,7550,7550,7450,3734
20230822,104200,2504209540,7550,7540,7550,7520,2867
20230822,104100,2482571250,7510,7570,7570,7510,2084
20230822,104000,2466853610,7600,7630,7640,7570,4622
20230822,103900,2431691110,7620,7610,7650,7610,5747
20230822,103800,2387861240,7620,7590,7620,7570,6270
20230822,103700,2340220170,7590,7580,7590,7550,2002
20230822,103600,2325056640,7560,7570,7580,7560,1362
20230822,103500,2314743160,7580,7550,7580,7550,293
20230822,103400,2312522430,7550,7580,7590,7550,1853
20230822,103300,2298500590,7580,7600,7600,7530,1844
20230822,103200,2284546430,7620,7560,7620,7560,3047
20230822,103100,2261402190,7550,7560,7560,7530,743
20230822,103000,2255796880,7560,7510,7560,7500,1504
20230822,102900,2244476490,7460,7470,7470,7460,1078
20230822,102800,2236428610,7460,7470,7470,7460,199
20230822,102700,2234943090,7460,7510,7510,7460,6080
20230822,102600,2189462010,7510,7490,7510,7480,1958
20230822,102500,2174786140,7480,7500,7510,7480,2095
20230822,102400,2159086960,7500,7510,7510,7500,392
20230822,102300,2156146160,7510,7510,7510,7510,275
20230822,102200,2154080910,7500,7520,7560,7500,3378
20230822,102100,2128654610,7520,7530,7540,7510,2808
20230822,102000,2107523640,7530,7510,7540,7500,2178
20230822,101900,2091150360,7520,7510,7580,7510,3586
20230822,101800,2064096580,7500,7450,7500,7450,1882
20230822,101700,2050043740,7450,7450,7450,7410,3105
20230822,101600,2026969270,7460,7420,7460,7420,1699
20230822,101500,2014328510,7450,7430,7450,7430,434
20230822,101400,2011097590,7450,7400,7460,7400,1829
20230822,101300,1997542800,7400,7390,7400,7390,67
20230822,101200,1997047070,7400,7400,7400,7390,81
20230822,101100,1996448180,7400,7380,7410,7380,979
20230822,101000,1989208040,7380,7420,7420,7380,1357
20230822,100900,1979181740,7440,7430,7440,7430,131
20230822,100800,1978208400,7430,7440,7440,7430,614
20230822,100700,1973642490,7430,7420,7430,7420,1201
20230822,100600,1964719170,7420,7430,7430,7420,127
20230822,100500,1963776790,7420,7430,7430,7420,171
20230822,100400,1962506530,7410,7430,7440,7410,393
20230822,100300,1959590020,7440,7430,7440,7420,321
20230822,100200,1957204130,7440,7430,7440,7420,645
20230822,100100,1952413830,7430,7410,7440,7400,1767
20230822,100000,1939309040,7380,7400,7410,7380,1607
20230822,095900,1927434630,7400,7400,7400,7400,31
20230822,095800,1927205230,7400,7390,7400,7370,655
20230822,095700,1922366310,7410,7370,7410,7340,2889
20230822,095600,1901123690,7370,7400,7400,7360,2725
20230822,095500,1881021490,7390,7420,7420,7390,557
20230822,095400,1876895090,7420,7360,7420,7350,1493
20230822,095300,1865889110,7340,7380,7390,7320,8169
20230822,095200,1805873860,7380,7390,7390,7380,787
20230822,095100,1800064030,7380,7420,7420,7380,4418
20230822,095000,1767365890,7420,7430,7430,7420,1362
20230822,094900,1757247230,7430,7470,7490,7430,2080
20230822,094800,1741772200,7470,7450,7470,7450,417
20230822,094700,1738665350,7450,7450,7470,7430,1224
20230822,094600,1729555980,7450,7460,7460,7450,1355
20230822,094500,1719447760,7460,7460,7460,7430,216
20230822,094400,1717837120,7460,7420,7480,7420,3057
20230822,094300,1695132560,7450,7410,7470,7400,1989
20230822,094200,1680361160,7410,7450,7450,7410,1958
20230822,094100,1665847320,7450,7410,7460,7400,510
20230822,094000,1662066880,7410,7430,7440,7410,4671
20230822,093900,1627420290,7430,7460,7480,7410,5826
20230822,093800,1584050990,7460,7510,7520,7460,4633
20230822,093700,1549364640,7520,7520,7520,7510,105
20230822,093600,1548575060,7520,7500,7520,7470,1997
20230822,093500,1533620080,7500,7490,7500,7470,3892
20230822,093400,1504492730,7490,7530,7550,7490,3542
20230822,093300,1477903130,7540,7620,7620,7540,5825
20230822,093200,1433768350,7590,7640,7660,7590,6216
20230822,093100,1386336410,7640,7650,7670,7630,3177
20230822,093000,1362033430,7620,7640,7670,7580,4580
20230822,092900,1327065260,7660,7600,7670,7600,4320
20230822,092800,1294071180,7610,7590,7610,7580,3329
20230822,092700,1268775490,7590,7590,7600,7580,3292
20230822,092600,1243778380,7590,7600,7610,7580,2283
20230822,092500,1226428970,7600,7540,7610,7540,6030
20230822,092400,1180804750,7540,7510,7550,7510,1373
20230822,092300,1170465740,7500,7510,7520,7490,1680
20230822,092200,1157857920,7510,7500,7510,7470,1749
20230822,092100,1144764720,7520,7480,7540,7470,2586
20230822,092000,1125317330,7500,7490,7500,7450,3299
20230822,091900,1100659990,7480,7450,7530,7450,2502
20230822,091800,1081919080,7450,7450,7490,7440,2076
20230822,091700,1066447440,7500,7470,7500,7450,473
20230822,091600,1062917720,7480,7500,7530,7480,2957
20230822,091500,1040726300,7500,7450,7520,7450,2523
20230822,091400,1021803420,7450,7500,7520,7440,3620
20230822,091300,994703660,7500,7490,7540,7480,4249
20230822,091200,962835230,7480,7510,7510,7440,3848
20230822,091100,934138790,7480,7470,7600,7470,5717
20230822,091000,891162820,7460,7380,7460,7340,2895
20230822,090900,869760520,7340,7340,7380,7320,3164
20230822,090800,846582850,7330,7380,7430,7330,6351
20230822,090700,799886860,7420,7430,7500,7370,5323
20230822,090600,760388660,7420,7460,7490,7420,4597
20230822,090500,726217700,7490,7520,7570,7380,5738
20230822,090400,683269930,7530,7710,7710,7520,16994
20230822,090300,554301520,7700,7610,7700,7610,19410
20230822,090200,405689870,7630,7590,7650,7570,4903
20230822,090100,368340410,7560,7610,7610,7540,10681
20230822,090000,287401120,7650,7470,7660,7460,35045