KissMeData/082270/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,193900,2911321260,13020,13020,13020,13020,3609
20230816,193800,2911321260,13020,13020,13020,13020,0
20230816,193700,2911321260,13020,13020,13020,13020,0
20230816,193600,2911321260,13020,13020,13020,13020,0
20230816,193500,2911321260,13020,13020,13020,13020,0
20230816,193400,2911321260,13020,13020,13020,13020,0
20230816,193300,2911321260,13020,13020,13020,13020,0
20230816,193200,2911321260,13020,13020,13020,13020,0
20230816,193100,2911321260,13020,13020,13020,13020,0
20230816,193000,2911321260,13020,13020,13020,13020,0
20230816,192900,2911321260,13020,13020,13020,13020,0
20230816,192800,2911321260,13020,13020,13020,13020,0
20230816,192700,2911321260,13020,13020,13020,13020,0
20230816,192600,2911321260,13020,13020,13020,13020,0
20230816,192500,2911321260,13020,13020,13020,13020,0
20230816,192400,2911321260,13020,13020,13020,13020,0
20230816,192300,2911321260,13020,13020,13020,13020,0
20230816,192200,2911321260,13020,13020,13020,13020,0
20230816,192100,2911321260,13020,13020,13020,13020,0
20230816,192000,2911321260,13020,13020,13020,13020,0
20230816,191900,2911321260,13020,13020,13020,13020,0
20230816,191800,2911321260,13020,13020,13020,13020,0
20230816,191700,2911321260,13020,13020,13020,13020,0
20230816,191600,2911321260,13020,13020,13020,13020,0
20230816,191500,2911321260,13020,13020,13020,13020,0
20230816,191400,2911321260,13020,13020,13020,13020,0
20230816,191300,2911321260,13020,13020,13020,13020,0
20230816,191200,2911321260,13020,13020,13020,13020,0
20230816,191100,2911321260,13020,13020,13020,13020,0
20230816,191000,2911321260,13020,13020,13020,13020,0
20230816,190900,2911321260,13020,13020,13020,13020,3609
20230816,190800,2911321260,13020,13020,13020,13020,0
20230816,190700,2911321260,13020,13020,13020,13020,0
20230816,190600,2911321260,13020,13020,13020,13020,0
20230816,190500,2911321260,13020,13020,13020,13020,0
20230816,190400,2911321260,13020,13020,13020,13020,0
20230816,190300,2911321260,13020,13020,13020,13020,0
20230816,190200,2911321260,13020,13020,13020,13020,0
20230816,190100,2911321260,13020,13020,13020,13020,0
20230816,190000,2911321260,13020,13020,13020,13020,0
20230816,185900,2911321260,13020,13020,13020,13020,0
20230816,185800,2911321260,13020,13020,13020,13020,0
20230816,185700,2911321260,13020,13020,13020,13020,0
20230816,185600,2911321260,13020,13020,13020,13020,0
20230816,185500,2911321260,13020,13020,13020,13020,0
20230816,185400,2911321260,13020,13020,13020,13020,0
20230816,185300,2911321260,13020,13020,13020,13020,0
20230816,185200,2911321260,13020,13020,13020,13020,0
20230816,185100,2911321260,13020,13020,13020,13020,0
20230816,185000,2911321260,13020,13020,13020,13020,0
20230816,184900,2911321260,13020,13020,13020,13020,0
20230816,184800,2911321260,13020,13020,13020,13020,0
20230816,184700,2911321260,13020,13020,13020,13020,0
20230816,184600,2911321260,13020,13020,13020,13020,0
20230816,184500,2911321260,13020,13020,13020,13020,0
20230816,184400,2911321260,13020,13020,13020,13020,0
20230816,184300,2911321260,13020,13020,13020,13020,0
20230816,184200,2911321260,13020,13020,13020,13020,0
20230816,184100,2911321260,13020,13020,13020,13020,0
20230816,184000,2911321260,13020,13020,13020,13020,0
20230816,183900,2911321260,13020,13020,13020,13020,3609
20230816,183800,2911321260,13020,13020,13020,13020,0
20230816,183700,2911321260,13020,13020,13020,13020,0
20230816,183600,2911321260,13020,13020,13020,13020,0
20230816,183500,2911321260,13020,13020,13020,13020,0
20230816,183400,2911321260,13020,13020,13020,13020,0
20230816,183300,2911321260,13020,13020,13020,13020,0
20230816,183200,2911321260,13020,13020,13020,13020,0
20230816,183100,2911321260,13020,13020,13020,13020,0
20230816,183000,2911321260,13020,13020,13020,13020,0
20230816,182900,2911321260,13020,13020,13020,13020,0
20230816,182800,2911321260,13020,13020,13020,13020,0
20230816,182700,2911321260,13020,13020,13020,13020,0
20230816,182600,2911321260,13020,13020,13020,13020,0
20230816,182500,2911321260,13020,13020,13020,13020,0
20230816,182400,2911321260,13020,13020,13020,13020,0
20230816,182300,2911321260,13020,13020,13020,13020,0
20230816,182200,2911321260,13020,13020,13020,13020,0
20230816,182100,2911321260,13020,13020,13020,13020,0
20230816,182000,2911321260,13020,13020,13020,13020,0
20230816,181900,2911321260,13020,13020,13020,13020,0
20230816,181800,2911321260,13020,13020,13020,13020,0
20230816,181700,2911321260,13020,13020,13020,13020,0
20230816,181600,2911321260,13020,13020,13020,13020,0
20230816,181500,2911321260,13020,13020,13020,13020,0
20230816,181400,2911321260,13020,13020,13020,13020,0
20230816,181300,2911321260,13020,13020,13020,13020,0
20230816,181200,2911321260,13020,13020,13020,13020,0
20230816,181100,2911321260,13020,13020,13020,13020,0
20230816,181000,2911321260,13020,13020,13020,13020,0
20230816,180900,2911321260,13020,13020,13020,13020,3609
20230816,180800,2911321260,13020,13020,13020,13020,0
20230816,180700,2911321260,13020,13020,13020,13020,0
20230816,180600,2911321260,13020,13020,13020,13020,0
20230816,180500,2911321260,13020,13020,13020,13020,0
20230816,180400,2911321260,13020,13020,13020,13020,0
20230816,180300,2911321260,13020,13020,13020,13020,0
20230816,180200,2911321260,13020,13020,13020,13020,0
20230816,180100,2911321260,13020,13020,13020,13020,0
20230816,180000,2911321260,13020,13020,13020,13020,0
20230816,175900,2911321260,13020,13020,13020,13020,0
20230816,175800,2911321260,13020,13020,13020,13020,0
20230816,175700,2911321260,13020,13020,13020,13020,0
20230816,175600,2911321260,13020,13020,13020,13020,0
20230816,175500,2911321260,13020,13020,13020,13020,0
20230816,175400,2911321260,13020,13020,13020,13020,0
20230816,175300,2911321260,13020,13020,13020,13020,0
20230816,175200,2911321260,13020,13020,13020,13020,0
20230816,175100,2911321260,13020,13020,13020,13020,0
20230816,175000,2911321260,13020,13020,13020,13020,0
20230816,174900,2911321260,13020,13020,13020,13020,0
20230816,174800,2911321260,13020,13020,13020,13020,0
20230816,174700,2911321260,13020,13020,13020,13020,0
20230816,174600,2911321260,13020,13020,13020,13020,0
20230816,174500,2911321260,13020,13020,13020,13020,0
20230816,174400,2911321260,13020,13020,13020,13020,0
20230816,174300,2911321260,13020,13020,13020,13020,0
20230816,174200,2911321260,13020,13020,13020,13020,0
20230816,174100,2911321260,13020,13020,13020,13020,0
20230816,174000,2911321260,13020,13020,13020,13020,0
20230816,173900,2911321260,13020,13020,13020,13020,3609
20230816,173800,2911321260,13020,13020,13020,13020,0
20230816,173700,2911321260,13020,13020,13020,13020,0
20230816,173600,2911321260,13020,13020,13020,13020,0
20230816,173500,2911321260,13020,13020,13020,13020,0
20230816,173400,2911321260,13020,13020,13020,13020,0
20230816,173300,2911321260,13020,13020,13020,13020,0
20230816,173200,2911321260,13020,13020,13020,13020,0
20230816,173100,2911321260,13020,13020,13020,13020,0
20230816,173000,2911321260,13020,13020,13020,13020,0
20230816,172900,2911321260,13020,13020,13020,13020,0
20230816,172800,2911321260,13020,13020,13020,13020,0
20230816,172700,2911321260,13020,13020,13020,13020,0
20230816,172600,2911321260,13020,13020,13020,13020,0
20230816,172500,2911321260,13020,13020,13020,13020,0
20230816,172400,2911321260,13020,13020,13020,13020,0
20230816,172300,2911321260,13020,13020,13020,13020,0
20230816,172200,2911321260,13020,13020,13020,13020,0
20230816,172100,2911321260,13020,13020,13020,13020,0
20230816,172000,2911321260,13020,13020,13020,13020,0
20230816,171900,2911321260,13020,13020,13020,13020,0
20230816,171800,2911321260,13020,13020,13020,13020,0
20230816,171700,2911321260,13020,13020,13020,13020,0
20230816,171600,2911321260,13020,13020,13020,13020,0
20230816,171500,2911321260,13020,13020,13020,13020,0
20230816,171400,2911321260,13020,13020,13020,13020,0
20230816,171300,2911321260,13020,13020,13020,13020,0
20230816,171200,2911321260,13020,13020,13020,13020,0
20230816,171100,2911321260,13020,13020,13020,13020,0
20230816,171000,2911321260,13020,13020,13020,13020,0
20230816,170900,2911321260,13020,13020,13020,13020,3609
20230816,170800,2911321260,13020,13020,13020,13020,0
20230816,170700,2911321260,13020,13020,13020,13020,0
20230816,170600,2911321260,13020,13020,13020,13020,0
20230816,170500,2911321260,13020,13020,13020,13020,0
20230816,170400,2911321260,13020,13020,13020,13020,0
20230816,170300,2911321260,13020,13020,13020,13020,0
20230816,170200,2911321260,13020,13020,13020,13020,0
20230816,170100,2911321260,13020,13020,13020,13020,0
20230816,170000,2911321260,13020,13020,13020,13020,0
20230816,165900,2911321260,13020,13020,13020,13020,0
20230816,165800,2911321260,13020,13020,13020,13020,0
20230816,165700,2911321260,13020,13020,13020,13020,0
20230816,165600,2911321260,13020,13020,13020,13020,0
20230816,165500,2911321260,13020,13020,13020,13020,0
20230816,165400,2911321260,13020,13020,13020,13020,0
20230816,165300,2911321260,13020,13020,13020,13020,0
20230816,165200,2911321260,13020,13020,13020,13020,0
20230816,165100,2911321260,13020,13020,13020,13020,0
20230816,165000,2911321260,13020,13020,13020,13020,0
20230816,164900,2911321260,13020,13020,13020,13020,0
20230816,164800,2911321260,13020,13020,13020,13020,0
20230816,164700,2911321260,13020,13020,13020,13020,0
20230816,164600,2911321260,13020,13020,13020,13020,0
20230816,164500,2911321260,13020,13020,13020,13020,0
20230816,164400,2911321260,13020,13020,13020,13020,0
20230816,164300,2911321260,13020,13020,13020,13020,0
20230816,164200,2911321260,13020,13020,13020,13020,0
20230816,164100,2911321260,13020,13020,13020,13020,0
20230816,164000,2911321260,13020,13020,13020,13020,0
20230816,163900,2911321260,13020,13020,13020,13020,3609
20230816,163800,2911321260,13020,13020,13020,13020,0
20230816,163700,2911321260,13020,13020,13020,13020,0
20230816,163600,2911321260,13020,13020,13020,13020,0
20230816,163500,2911321260,13020,13020,13020,13020,0
20230816,163400,2911321260,13020,13020,13020,13020,0
20230816,163300,2911321260,13020,13020,13020,13020,0
20230816,163200,2911321260,13020,13020,13020,13020,0
20230816,163100,2911321260,13020,13020,13020,13020,0
20230816,163000,2911321260,13020,13020,13020,13020,0
20230816,162900,2911321260,13020,13020,13020,13020,0
20230816,162800,2911321260,13020,13020,13020,13020,0
20230816,162700,2911321260,13020,13020,13020,13020,0
20230816,162600,2911321260,13020,13020,13020,13020,0
20230816,162500,2911321260,13020,13020,13020,13020,0
20230816,162400,2911321260,13020,13020,13020,13020,0
20230816,162300,2911321260,13020,13020,13020,13020,0
20230816,162200,2911321260,13020,13020,13020,13020,0
20230816,162100,2911321260,13020,13020,13020,13020,0
20230816,162000,2911321260,13020,13020,13020,13020,0
20230816,161900,2911321260,13020,13020,13020,13020,0
20230816,161800,2911321260,13020,13020,13020,13020,0
20230816,161700,2911321260,13020,13020,13020,13020,0
20230816,161600,2911321260,13020,13020,13020,13020,0
20230816,161500,2911321260,13020,13020,13020,13020,0
20230816,161400,2911321260,13020,13020,13020,13020,0
20230816,161300,2911321260,13020,13020,13020,13020,0
20230816,161200,2911321260,13020,13020,13020,13020,0
20230816,161100,2911321260,13020,13020,13020,13020,0
20230816,161000,2911321260,13020,13020,13020,13020,0
20230816,160900,2911321260,13020,13020,13020,13020,3609
20230816,160800,2911321260,13020,13020,13020,13020,0
20230816,160700,2911321260,13020,13020,13020,13020,0
20230816,160600,2911321260,13020,13020,13020,13020,0
20230816,160500,2911321260,13020,13020,13020,13020,0
20230816,160400,2911321260,13020,13020,13020,13020,0
20230816,160300,2911321260,13020,13020,13020,13020,0
20230816,160200,2911321260,13020,13020,13020,13020,0
20230816,160100,2911321260,13020,13020,13020,13020,0
20230816,160000,2911321260,13020,13020,13020,13020,0
20230816,155900,2911321260,13020,13020,13020,13020,0
20230816,155800,2911321260,13020,13020,13020,13020,0
20230816,155700,2911321260,13020,13020,13020,13020,0
20230816,155600,2911321260,13020,13020,13020,13020,0
20230816,155500,2911321260,13020,13020,13020,13020,0
20230816,155400,2911321260,13020,13020,13020,13020,0
20230816,155300,2911321260,13020,13020,13020,13020,0
20230816,155200,2911321260,13020,13020,13020,13020,0
20230816,155100,2911321260,13020,13020,13020,13020,0
20230816,155000,2911321260,13020,13020,13020,13020,0
20230816,154900,2911321260,13020,13020,13020,13020,0
20230816,154800,2911321260,13020,13020,13020,13020,0
20230816,154700,2911321260,13020,13020,13020,13020,0
20230816,154600,2911321260,13020,13020,13020,13020,0
20230816,154500,2911321260,13020,13020,13020,13020,0
20230816,154400,2911321260,13020,13020,13020,13020,0
20230816,154300,2911321260,13020,13020,13020,13020,0
20230816,154200,2911321260,13020,13020,13020,13020,0
20230816,154100,2911321260,13020,13020,13020,13020,0
20230816,154000,2911321260,13020,13020,13020,13020,0
20230816,153900,2911321260,13020,13020,13020,13020,3609
20230816,153800,2911321260,13020,13020,13020,13020,0
20230816,153700,2911321260,13020,13020,13020,13020,0
20230816,153600,2911321260,13020,13020,13020,13020,0
20230816,153500,2911321260,13020,13020,13020,13020,0
20230816,153400,2911321260,13020,13020,13020,13020,0
20230816,153300,2911321260,13020,13020,13020,13020,0
20230816,153200,2911321260,13020,13020,13020,13020,0
20230816,153100,2911321260,13020,13020,13020,13020,0
20230816,153000,2911321260,13020,13020,13020,13020,3609
20230816,152900,2864332080,13070,13070,13070,13070,0
20230816,152800,2864332080,13070,13070,13070,13070,0
20230816,152700,2864332080,13070,13070,13070,13070,0
20230816,152600,2864332080,13070,13070,13070,13070,0
20230816,152500,2864332080,13070,13070,13070,13070,0
20230816,152400,2864332080,13070,13070,13070,13070,0
20230816,152300,2864332080,13070,13070,13070,13070,0
20230816,152200,2864332080,13070,13070,13070,13070,0
20230816,152100,2864332080,13070,13070,13070,13070,0
20230816,152000,2864332080,13070,13070,13070,13070,0
20230816,151900,2864332080,13070,13070,13100,13050,1486
20230816,151800,2844909220,13070,13050,13070,13050,516
20230816,151700,2838166760,13060,13040,13060,13030,2550
20230816,151600,2804888980,13040,13030,13040,13020,876
20230816,151500,2793473380,13030,12990,13030,12990,2922
20230816,151400,2755482030,12990,12980,13000,12980,1131
20230816,151300,2740799040,12980,12970,12980,12950,1128
20230816,151200,2726166860,12970,12950,12980,12950,1243
20230816,151100,2710046530,12950,12950,12960,12950,305
20230816,151000,2706093780,12950,12940,12960,12940,715
20230816,150900,2696836430,12940,12950,12970,12940,726
20230816,150800,2687434120,12950,12940,12970,12900,1363
20230816,150700,2669782350,12920,12910,12920,12900,1097
20230816,150600,2655620200,12900,12910,12910,12900,156
20230816,150500,2653607130,12900,12930,12930,12890,158
20230816,150400,2651568030,12880,12940,12950,12880,967
20230816,150300,2639061100,12940,12940,12950,12940,878
20230816,150200,2627699440,12940,12960,12960,12940,204
20230816,150100,2625057640,12950,12910,12950,12910,302
20230816,150000,2621148500,12960,12900,12960,12890,211
20230816,145900,2618423120,12890,12920,12920,12890,164
20230816,145800,2616307570,12920,12920,12920,12920,99
20230816,145700,2615028490,12920,12920,12920,12920,322
20230816,145600,2610868250,12930,12940,12940,12930,86
20230816,145500,2609755830,12950,12950,12980,12950,545
20230816,145400,2602686330,12950,12950,12980,12940,761
20230816,145300,2592814170,12950,12960,12960,12940,478
20230816,145200,2586620860,12960,12940,12960,12930,405
20230816,145100,2581377070,12930,12930,12930,12900,462
20230816,145000,2575407640,12920,12880,12920,12880,521
20230816,144900,2568685760,12880,12890,12890,12880,102
20230816,144800,2567371950,12880,12870,12880,12870,211
20230816,144700,2564654290,12870,12880,12890,12870,545
20230816,144600,2557635300,12880,12870,12880,12850,1070
20230816,144500,2543876590,12870,12890,12890,12870,186
20230816,144400,2541480880,12890,12890,12920,12880,657
20230816,144300,2533002280,12900,12890,12900,12880,694
20230816,144200,2524062510,12910,12920,12920,12880,402
20230816,144100,2518879970,12920,12890,12920,12890,217
20230816,144000,2516082470,12880,12900,12900,12880,191
20230816,143900,2513621590,12890,12880,12890,12870,421
20230816,143800,2508200910,12890,12910,12910,12880,322
20230816,143700,2504047120,12930,12930,12930,12930,91
20230816,143600,2502870490,12930,12860,12930,12860,1337
20230816,143500,2485625000,12860,12880,12890,12860,669
20230816,143400,2477012710,12880,12900,12900,12880,172
20230816,143300,2474796930,12900,12910,12910,12900,286
20230816,143200,2471106520,12910,12920,12920,12910,96
20230816,143100,2469866580,12920,12930,12930,12920,188
20230816,143000,2467436120,12930,12940,12940,12920,273
20230816,142900,2463906280,12940,12940,12940,12940,89
20230816,142800,2462754620,12940,12950,12950,12940,63
20230816,142700,2461939130,12960,12970,12970,12960,43
20230816,142600,2461381630,12960,12980,12980,12950,164
20230816,142500,2459254530,12970,12950,12970,12950,132
20230816,142400,2457543910,12960,12970,12990,12960,582
20230816,142300,2449986510,12950,12950,12950,12950,85
20230816,142200,2448885760,12960,12930,13000,12930,496
20230816,142100,2442452700,12920,12920,12930,12920,100
20230816,142000,2441160560,12920,12920,12920,12910,209
20230816,141900,2438460770,12920,12920,12920,12920,81
20230816,141800,2437414250,12920,12930,12930,12920,253
20230816,141700,2434144840,12940,12950,12950,12940,138
20230816,141600,2432358610,12960,12960,12970,12960,86
20230816,141500,2431243760,12980,13000,13000,12970,109
20230816,141400,2429828510,12960,12940,12960,12940,111
20230816,141300,2428391170,12940,12920,13030,12920,948
20230816,141200,2416105730,12920,12920,12920,12910,198
20230816,141100,2413548680,12920,12910,12930,12910,157
20230816,141000,2411520430,12890,12880,12890,12860,1458
20230816,140900,2392742690,12890,12910,12910,12870,755
20230816,140800,2383010990,12920,12970,12970,12920,434
20230816,140700,2377395900,12970,12990,12990,12960,885
20230816,140600,2365905350,13010,13010,13010,13000,567
20230816,140500,2358533940,13000,13000,13010,13000,107
20230816,140400,2357142740,13000,13000,13010,13000,459
20230816,140300,2351175030,13010,13020,13020,13010,144
20230816,140200,2349300980,13020,13030,13030,13020,85
20230816,140100,2348193870,13040,13040,13060,13040,477
20230816,140000,2341968480,13020,13040,13040,13020,121
20230816,135900,2340392050,13030,13030,13040,13030,423
20230816,135800,2334880160,13030,13000,13030,13000,220
20230816,135700,2332016290,13000,13000,13010,13000,202
20230816,135600,2329389100,13010,13020,13030,13010,449
20230816,135500,2323545520,13020,13050,13050,13020,104
20230816,135400,2322188860,13040,13030,13050,13020,977
20230816,135300,2309449870,13030,13040,13040,13030,87
20230816,135200,2308315800,13050,13060,13060,13050,257
20230816,135100,2304961750,13060,13070,13090,13060,681
20230816,135000,2296060930,13070,13070,13070,13070,31
20230816,134900,2295655760,13070,13060,13070,13060,52
20230816,134800,2294976440,13070,13060,13070,13060,346
20230816,134700,2290457480,13070,13070,13070,13070,40
20230816,134600,2289934680,13070,13070,13070,13070,20
20230816,134500,2289673280,13060,13090,13090,13060,472
20230816,134400,2283499420,13090,13090,13090,13090,20
20230816,134300,2283237620,13090,13090,13090,13090,20
20230816,134200,2282975820,13090,13090,13090,13090,42
20230816,134100,2282426040,13090,13100,13110,13090,153
20230816,134000,2280422200,13100,13090,13120,13090,725
20230816,133900,2270922870,13090,13100,13100,13090,352
20230816,133800,2266312320,13100,13100,13100,13100,51
20230816,133700,2265644220,13100,13100,13100,13100,423
20230816,133600,2260102920,13100,13050,13120,13050,1759
20230816,133500,2237109070,13040,13040,13040,13040,0
20230816,133400,2237109070,13040,13040,13040,13040,102
20230816,133300,2235778990,13040,13040,13040,13040,100
20230816,133200,2234474990,13050,13040,13050,13040,63
20230816,133100,2233653170,13050,13050,13050,13050,50
20230816,133000,2233000670,13040,13040,13040,13040,100
20230816,132900,2231696670,13030,13030,13030,13030,0
20230816,132800,2231696670,13030,13050,13050,13030,463
20230816,132700,2225654840,13050,13060,13060,13050,808
20230816,132600,2215110360,13050,13050,13050,13050,100
20230816,132500,2213805360,13050,13050,13050,13050,468
20230816,132400,2207697960,13050,13050,13060,13050,302
20230816,132300,2203756640,13040,13050,13050,13040,670
20230816,132200,2195014730,13060,13050,13060,13050,112
20230816,132100,2193553010,13020,13070,13070,13020,1596
20230816,132000,2172767560,13070,13060,13070,13060,28
20230816,131900,2172401860,13060,13100,13100,13040,722
20230816,131800,2162967220,13110,13110,13110,13110,0
20230816,131700,2162967220,13110,13070,13120,13070,1307
20230816,131600,2145855770,13070,13060,13070,13060,104
20230816,131500,2144496540,13060,13060,13070,13060,159
20230816,131400,2142419990,13050,13050,13050,13050,0
20230816,131300,2142419990,13050,13070,13110,13050,1519
20230816,131200,2122569990,13070,13070,13070,13070,0
20230816,131100,2122569990,13070,13070,13070,13070,120
20230816,131000,2121001590,13070,13070,13070,13070,0
20230816,130900,2121001590,13070,13080,13080,13070,469
20230816,130800,2114871730,13010,13070,13070,13010,2043
20230816,130700,2088234410,13080,13090,13090,13070,81
20230816,130600,2087174760,13090,13090,13090,13090,22
20230816,130500,2086886780,13100,13110,13110,13070,389
20230816,130400,2081798590,13090,13120,13120,13090,238
20230816,130300,2078682500,13110,13110,13110,13110,66
20230816,130200,2077817240,13120,13120,13120,13120,0
20230816,130100,2077817240,13120,13090,13120,13090,76
20230816,130000,2076820300,13080,13100,13100,13080,89
20230816,125900,2075655950,13100,13120,13120,13100,80
20230816,125800,2074607190,13120,13130,13130,13120,18
20230816,125700,2074370900,13130,13090,13140,13090,929
20230816,125600,2062203140,13090,13090,13090,13090,17
20230816,125500,2061980610,13090,13090,13100,13090,155
20230816,125400,2059951530,13100,13140,13140,13090,152
20230816,125300,2057958180,13140,13140,13140,13130,79
20230816,125200,2056920740,13130,13140,13140,13130,82
20230816,125100,2055843870,13140,13140,13140,13140,19
20230816,125000,2055594210,13140,13140,13140,13130,18
20230816,124900,2055357700,13140,13140,13140,13080,670
20230816,124800,2046573370,13140,13110,13140,13110,70
20230816,124700,2045654760,13120,13140,13140,13110,234
20230816,124600,2042584450,13140,13110,13140,13110,104
20230816,124500,2041219100,13130,13140,13150,13130,223
20230816,124400,2038290780,13150,13160,13160,13140,39
20230816,124300,2037777980,13160,13090,13160,13090,330
20230816,124200,2033453360,13090,13180,13180,13090,203
20230816,124100,2030788990,13170,13180,13180,13170,64
20230816,124000,2029945980,13180,13170,13180,13150,471
20230816,123900,2023747470,13170,13160,13170,13160,174
20230816,123800,2021457380,13160,13150,13160,13150,93
20230816,123700,2020234380,13150,13160,13160,13120,319
20230816,123600,2016041820,13160,13170,13190,13160,635
20230816,123500,2007678840,13160,13160,13160,13150,347
20230816,123400,2003114040,13160,13140,13160,13140,1487
20230816,123300,1983558570,13140,13130,13140,13130,350
20230816,123200,1978962870,13130,13140,13140,13130,1103
20230816,123100,1964476150,13140,13130,13140,13130,72
20230816,123000,1963530750,13130,13120,13140,13120,823
20230816,122900,1952725970,13110,13120,13120,13110,165
20230816,122800,1950562750,13120,13120,13120,13110,29
20230816,122700,1950182370,13120,13120,13120,13110,61
20230816,122600,1949382430,13120,13120,13120,13120,16
20230816,122500,1949172510,13120,13130,13130,13120,156
20230816,122400,1947125170,13130,13130,13130,13130,22
20230816,122300,1946836310,13130,13130,13130,13130,16
20230816,122200,1946626230,13130,13130,13130,13130,86
20230816,122100,1945497050,13130,13130,13130,13130,20
20230816,122000,1945234450,13130,13130,13130,13070,472
20230816,121900,1939048860,13130,13100,13130,13100,85
20230816,121800,1937934240,13100,13100,13100,13100,127
20230816,121700,1936270540,13100,13110,13110,13100,95
20230816,121600,1935026030,13110,13130,13130,13090,1267
20230816,121500,1918420390,13130,13130,13130,13110,1206
20230816,121400,1902605120,13130,13140,13140,13130,137
20230816,121300,1900805520,13140,13140,13140,13120,314
20230816,121200,1896681200,13140,13130,13140,13130,183
20230816,121100,1894278340,13130,13130,13130,13130,18
20230816,121000,1894042000,13130,13130,13130,13120,58
20230816,120900,1893280860,13130,13140,13140,13130,125
20230816,120800,1891639380,13140,13130,13140,13110,1253
20230816,120700,1875198470,13120,13120,13120,13120,1101
20230816,120600,1860753350,13120,13110,13120,13110,286
20230816,120500,1857003820,13120,13100,13120,13100,117
20230816,120400,1855470670,13100,13110,13120,13100,366
20230816,120300,1850675610,13110,13110,13110,13110,30
20230816,120200,1850282310,13110,13110,13110,13100,547
20230816,120100,1843116160,13110,13120,13120,13110,539
20230816,120000,1836049810,13110,13110,13120,13100,320
20230816,115900,1831856150,13110,13110,13110,13110,43
20230816,115800,1831292420,13110,13110,13110,13110,129
20230816,115700,1829601230,13110,13110,13120,13110,226
20230816,115600,1826638360,13110,13100,13110,13100,299
20230816,115500,1822720670,13100,13110,13120,13100,179
20230816,115400,1820374230,13120,13120,13120,13120,58
20230816,115300,1819613270,13120,13120,13120,13120,60
20230816,115200,1818826070,13120,13080,13120,13080,473
20230816,115100,1812630320,13080,13090,13090,13070,105
20230816,115000,1811256560,13090,13100,13100,13090,114
20230816,114900,1809763810,13100,13100,13100,13090,451
20230816,114800,1803859840,13100,13100,13100,13090,71
20230816,114700,1802929880,13100,13090,13100,13080,120
20230816,114600,1801359300,13090,13070,13100,13070,267
20230816,114500,1797865230,13070,13090,13090,13060,419
20230816,114400,1792389630,13090,13070,13090,13060,453
20230816,114300,1786467630,13070,13070,13070,13040,202
20230816,114200,1783829000,13060,13070,13070,13060,174
20230816,114100,1781555970,13070,13070,13080,13060,216
20230816,114000,1778733700,13080,13030,13080,13030,341
20230816,113900,1774289330,13030,13020,13030,13020,273
20230816,113800,1770734720,13020,13010,13020,13010,881
20230816,113700,1759272400,13020,13040,13040,13010,272
20230816,113600,1755730230,13070,13070,13070,13040,366
20230816,113500,1750951770,13070,13060,13070,13060,153
20230816,113400,1748952360,13060,13070,13070,13060,33
20230816,113300,1748521370,13050,13070,13070,13050,820
20230816,113200,1737814040,13080,13080,13080,13080,66
20230816,113100,1736950760,13060,13080,13080,13060,407
20230816,113000,1731629930,13090,13080,13100,13080,73
20230816,112900,1730674050,13090,13080,13100,13070,474
20230816,112800,1724473030,13080,13090,13100,13070,555
20230816,112700,1717213890,13100,13090,13100,13090,80
20230816,112600,1716166240,13080,13110,13120,13080,372
20230816,112500,1711294520,13100,13160,13160,13100,337
20230816,112400,1706873940,13150,13150,13150,13150,79
20230816,112300,1705835090,13160,13150,13160,13150,77
20230816,112200,1704822160,13150,13180,13180,13150,373
20230816,112100,1699910360,13190,13190,13190,13190,113
20230816,112000,1698419890,13190,13190,13190,13180,164
20230816,111900,1696257630,13200,13210,13210,13200,361
20230816,111800,1691491460,13200,13200,13240,13190,4252
20230816,111700,1635329960,13190,13190,13200,13190,712
20230816,111600,1625933860,13200,13190,13200,13190,960
20230816,111500,1613264590,13180,13190,13200,13180,1567
20230816,111400,1592595350,13190,13200,13200,13190,715
20230816,111300,1583157680,13190,13190,13200,13180,1035
20230816,111200,1569506330,13190,13160,13190,13160,2726
20230816,111100,1533577260,13170,13170,13170,13170,177
20230816,111000,1531246170,13170,13170,13180,13170,691
20230816,110900,1522145150,13180,13180,13180,13160,1240
20230816,110800,1505816200,13170,13150,13170,13150,2541
20230816,110700,1472356880,13150,13150,13150,13140,594
20230816,110600,1464546090,13150,13090,13150,13090,4072
20230816,110500,1411155830,13090,13100,13100,13090,180
20230816,110400,1408798940,13090,13090,13100,13090,271
20230816,110300,1405249850,13090,13100,13100,13090,174
20230816,110200,1402971020,13090,13100,13100,13090,72
20230816,110100,1402027860,13090,13120,13120,13060,2083
20230816,110000,1374803250,13120,13110,13130,13090,1635
20230816,105900,1353357010,13100,13100,13100,13100,210
20230816,105800,1350606010,13100,13130,13130,13100,1507
20230816,105700,1330856580,13120,13130,13130,13110,612
20230816,105600,1322826890,13130,13110,13130,13110,613
20230816,105500,1314779660,13110,13130,13130,13110,222
20230816,105400,1311866650,13130,13160,13160,13060,3156
20230816,105300,1270523730,13170,13170,13170,13170,57
20230816,105200,1269773040,13170,13160,13170,13160,1432
20230816,105100,1250914950,13140,13140,13150,13140,368
20230816,105000,1246076010,13140,13140,13140,13140,640
20230816,104900,1237666410,13140,13130,13140,13130,142
20230816,104800,1235801420,13130,13140,13140,13130,905
20230816,104700,1223914830,13140,13160,13160,13140,713
20230816,104600,1214540070,13160,13170,13180,13160,2081
20230816,104500,1187138370,13170,13160,13170,13160,769
20230816,104400,1177016220,13140,13160,13160,13140,396
20230816,104300,1171808250,13170,13160,13170,13160,513
20230816,104200,1165053280,13170,13150,13170,13120,701
20230816,104100,1155845490,13160,13160,13170,13160,703
20230816,104000,1146592320,13150,13140,13170,13140,3623
20230816,103900,1098932470,13140,13130,13150,13130,649
20230816,103800,1090405690,13130,13140,13150,13130,1884
20230816,103700,1065650560,13120,13120,13130,13110,1580
20230816,103600,1044922140,13120,13140,13150,13110,1046
20230816,103500,1031199080,13140,13090,13150,13080,3800
20230816,103400,981358540,13090,13070,13090,13070,1171
20230816,103300,966035570,13080,13070,13100,13070,1064
20230816,103200,952119750,13070,13030,13070,13030,936
20230816,103100,939893220,13030,13040,13040,13000,339
20230816,103000,935477540,13050,13040,13080,13040,2855
20230816,102900,898195900,13040,12950,13040,12950,4343
20230816,102800,841746890,12940,12980,12980,12940,1022
20230816,102700,828509370,12970,12980,12990,12970,401
20230816,102600,823303720,12980,12990,12990,12980,318
20230816,102500,819174550,13000,12960,13000,12960,385
20230816,102400,814178390,12950,12970,12970,12950,964
20230816,102300,801678720,12980,13000,13010,12980,998
20230816,102200,788719100,13010,12960,13030,12960,3055
20230816,102100,749011480,12960,12910,12960,12910,3024
20230816,102000,709874570,12910,12890,12930,12890,3640
20230816,101900,662905100,12890,12880,12890,12880,565
20230816,101800,655627490,12880,12890,12890,12880,350
20230816,101700,651118420,12900,12870,12900,12870,585
20230816,101600,643580570,12870,12870,12870,12840,741
20230816,101500,634053060,12880,12880,12890,12880,797
20230816,101400,623787170,12890,12880,12890,12880,1068
20230816,101300,610024460,12890,12890,12890,12880,943
20230816,101200,597870060,12890,12880,12890,12870,1207
20230816,101100,582324360,12870,12870,12880,12860,335
20230816,101000,578014130,12840,12840,12870,12830,1013
20230816,100900,565000420,12850,12870,12880,12850,484
20230816,100800,558773180,12880,12870,12880,12870,601
20230816,100700,551037930,12870,12870,12880,12860,993
20230816,100600,538259810,12880,12870,12880,12870,693
20230816,100500,529339530,12880,12880,12880,12880,242
20230816,100400,526222570,12880,12870,12880,12870,626
20230816,100300,518165720,12880,12880,12880,12880,1239
20230816,100200,502207400,12870,12850,12880,12850,3009
20230816,100100,463508680,12850,12840,12850,12840,638
20230816,100000,455316280,12850,12820,12850,12820,904
20230816,095900,443716460,12820,12820,12830,12820,313
20230816,095800,439702340,12820,12810,12830,12810,142
20230816,095700,437881920,12820,12840,12840,12820,99
20230816,095600,436612110,12840,12840,12840,12810,304
20230816,095500,432712080,12840,12790,12840,12790,1991
20230816,095400,407180360,12770,12770,12780,12770,895
20230816,095300,395749740,12770,12770,12770,12770,416
20230816,095200,390437420,12760,12790,12810,12760,664
20230816,095100,381942210,12760,12800,12810,12740,1341
20230816,095000,364802250,12800,12770,12800,12750,1617
20230816,094900,344129690,12780,12760,12780,12760,279
20230816,094800,340568370,12760,12750,12760,12730,975
20230816,094700,328139280,12760,12730,12780,12730,564
20230816,094600,320944750,12700,12700,12700,12700,0
20230816,094500,320944750,12700,12720,12720,12670,310
20230816,094400,317010700,12740,12710,12740,12710,194
20230816,094300,314540580,12720,12690,12720,12690,549
20230816,094200,307565780,12680,12720,12720,12680,632
20230816,094100,299538160,12720,12640,12720,12640,610
20230816,094000,291811050,12640,12650,12650,12640,505
20230816,093900,285425720,12650,12650,12650,12650,133
20230816,093800,283743270,12640,12630,12640,12630,100
20230816,093700,282479800,12610,12600,12610,12600,224
20230816,093600,279656390,12590,12590,12590,12590,99
20230816,093500,278409980,12580,12580,12580,12580,251
20230816,093400,275252400,12580,12570,12580,12570,329
20230816,093300,271116660,12570,12550,12570,12550,303
20230816,093200,267312010,12600,12580,12600,12580,237
20230816,093100,264328490,12600,12570,12600,12570,106
20230816,093000,262993570,12570,12560,12590,12540,812
20230816,092900,252795050,12570,12570,12580,12560,1068
20230816,092800,239375820,12580,12570,12580,12570,153
20230816,092700,237451820,12580,12580,12580,12580,133
20230816,092600,235778680,12580,12580,12580,12580,100
20230816,092500,234520680,12580,12580,12580,12580,63
20230816,092400,233728140,12580,12590,12590,12580,374
20230816,092300,229023050,12590,12640,12640,12590,949
20230816,092200,217061850,12670,12670,12670,12670,104
20230816,092100,215744170,12640,12610,12640,12610,19
20230816,092000,215504550,12620,12600,12620,12600,444
20230816,091900,209906730,12580,12640,12640,12560,2002
20230816,091800,184682020,12640,12640,12640,12640,549
20230816,091700,177742660,12630,12640,12640,12630,166
20230816,091600,175645150,12610,12670,12670,12610,2200
20230816,091500,147839830,12710,12690,12720,12690,353
20230816,091400,143360180,12690,12690,12690,12690,172
20230816,091300,141177500,12650,12720,12720,12640,4478
20230816,091200,84509380,12720,12740,12740,12720,187
20230816,091100,82128850,12750,12760,12760,12750,101
20230816,091000,80840940,12780,12780,12790,12760,126
20230816,090900,79230800,12790,12790,12790,12790,0
20230816,090800,79230800,12790,12770,12790,12770,362
20230816,090700,74602800,12750,12770,12770,12750,158
20230816,090600,72587620,12800,12790,12800,12770,523
20230816,090500,65894640,12810,12810,12810,12800,318
20230816,090400,61822640,12800,12730,12820,12730,2656
20230816,090300,27915910,12720,12690,12720,12690,747
20230816,090200,18425000,12690,12690,12690,12690,465
20230816,090100,12524150,12650,12650,12650,12650,0
20230816,090000,12524150,12650,12740,12740,12650,985