KissMeData/082270/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,193800,1775975150,13020,13020,13020,13020,1649
20230817,193700,1775975150,13020,13020,13020,13020,0
20230817,193600,1775975150,13020,13020,13020,13020,0
20230817,193500,1775975150,13020,13020,13020,13020,0
20230817,193400,1775975150,13020,13020,13020,13020,0
20230817,193300,1775975150,13020,13020,13020,13020,0
20230817,193200,1775975150,13020,13020,13020,13020,0
20230817,193100,1775975150,13020,13020,13020,13020,0
20230817,193000,1775975150,13020,13020,13020,13020,0
20230817,192900,1775975150,13020,13020,13020,13020,0
20230817,192800,1775975150,13020,13020,13020,13020,0
20230817,192700,1775975150,13020,13020,13020,13020,0
20230817,192600,1775975150,13020,13020,13020,13020,0
20230817,192500,1775975150,13020,13020,13020,13020,0
20230817,192400,1775975150,13020,13020,13020,13020,0
20230817,192300,1775975150,13020,13020,13020,13020,0
20230817,192200,1775975150,13020,13020,13020,13020,0
20230817,192100,1775975150,13020,13020,13020,13020,0
20230817,192000,1775975150,13020,13020,13020,13020,0
20230817,191900,1775975150,13020,13020,13020,13020,0
20230817,191800,1775975150,13020,13020,13020,13020,0
20230817,191700,1775975150,13020,13020,13020,13020,0
20230817,191600,1775975150,13020,13020,13020,13020,0
20230817,191500,1775975150,13020,13020,13020,13020,0
20230817,191400,1775975150,13020,13020,13020,13020,0
20230817,191300,1775975150,13020,13020,13020,13020,0
20230817,191200,1775975150,13020,13020,13020,13020,0
20230817,191100,1775975150,13020,13020,13020,13020,0
20230817,191000,1775975150,13020,13020,13020,13020,0
20230817,190900,1775975150,13020,13020,13020,13020,0
20230817,190800,1775975150,13020,13020,13020,13020,1649
20230817,190700,1775975150,13020,13020,13020,13020,0
20230817,190600,1775975150,13020,13020,13020,13020,0
20230817,190500,1775975150,13020,13020,13020,13020,0
20230817,190400,1775975150,13020,13020,13020,13020,0
20230817,190300,1775975150,13020,13020,13020,13020,0
20230817,190200,1775975150,13020,13020,13020,13020,0
20230817,190100,1775975150,13020,13020,13020,13020,0
20230817,190000,1775975150,13020,13020,13020,13020,0
20230817,185900,1775975150,13020,13020,13020,13020,0
20230817,185800,1775975150,13020,13020,13020,13020,0
20230817,185700,1775975150,13020,13020,13020,13020,0
20230817,185600,1775975150,13020,13020,13020,13020,0
20230817,185500,1775975150,13020,13020,13020,13020,0
20230817,185400,1775975150,13020,13020,13020,13020,0
20230817,185300,1775975150,13020,13020,13020,13020,0
20230817,185200,1775975150,13020,13020,13020,13020,0
20230817,185100,1775975150,13020,13020,13020,13020,0
20230817,185000,1775975150,13020,13020,13020,13020,0
20230817,184900,1775975150,13020,13020,13020,13020,0
20230817,184800,1775975150,13020,13020,13020,13020,0
20230817,184700,1775975150,13020,13020,13020,13020,0
20230817,184600,1775975150,13020,13020,13020,13020,0
20230817,184500,1775975150,13020,13020,13020,13020,0
20230817,184400,1775975150,13020,13020,13020,13020,0
20230817,184300,1775975150,13020,13020,13020,13020,0
20230817,184200,1775975150,13020,13020,13020,13020,0
20230817,184100,1775975150,13020,13020,13020,13020,0
20230817,184000,1775975150,13020,13020,13020,13020,0
20230817,183900,1775975150,13020,13020,13020,13020,0
20230817,183800,1775975150,13020,13020,13020,13020,1649
20230817,183700,1775975150,13020,13020,13020,13020,0
20230817,183600,1775975150,13020,13020,13020,13020,0
20230817,183500,1775975150,13020,13020,13020,13020,0
20230817,183400,1775975150,13020,13020,13020,13020,0
20230817,183300,1775975150,13020,13020,13020,13020,0
20230817,183200,1775975150,13020,13020,13020,13020,0
20230817,183100,1775975150,13020,13020,13020,13020,0
20230817,183000,1775975150,13020,13020,13020,13020,0
20230817,182900,1775975150,13020,13020,13020,13020,0
20230817,182800,1775975150,13020,13020,13020,13020,0
20230817,182700,1775975150,13020,13020,13020,13020,0
20230817,182600,1775975150,13020,13020,13020,13020,0
20230817,182500,1775975150,13020,13020,13020,13020,0
20230817,182400,1775975150,13020,13020,13020,13020,0
20230817,182300,1775975150,13020,13020,13020,13020,0
20230817,182200,1775975150,13020,13020,13020,13020,0
20230817,182100,1775975150,13020,13020,13020,13020,0
20230817,182000,1775975150,13020,13020,13020,13020,0
20230817,181900,1775975150,13020,13020,13020,13020,0
20230817,181800,1775975150,13020,13020,13020,13020,0
20230817,181700,1775975150,13020,13020,13020,13020,0
20230817,181600,1775975150,13020,13020,13020,13020,0
20230817,181500,1775975150,13020,13020,13020,13020,0
20230817,181400,1775975150,13020,13020,13020,13020,0
20230817,181300,1775975150,13020,13020,13020,13020,0
20230817,181200,1775975150,13020,13020,13020,13020,0
20230817,181100,1775975150,13020,13020,13020,13020,0
20230817,181000,1775975150,13020,13020,13020,13020,0
20230817,180900,1775975150,13020,13020,13020,13020,0
20230817,180800,1775975150,13020,13020,13020,13020,1649
20230817,180700,1775975150,13020,13020,13020,13020,0
20230817,180600,1775975150,13020,13020,13020,13020,0
20230817,180500,1775975150,13020,13020,13020,13020,0
20230817,180400,1775975150,13020,13020,13020,13020,0
20230817,180300,1775975150,13020,13020,13020,13020,0
20230817,180200,1775975150,13020,13020,13020,13020,0
20230817,180100,1775975150,13020,13020,13020,13020,0
20230817,180000,1775975150,13020,13020,13020,13020,0
20230817,175900,1775975150,13020,13020,13020,13020,0
20230817,175800,1775975150,13020,13020,13020,13020,0
20230817,175700,1775975150,13020,13020,13020,13020,0
20230817,175600,1775975150,13020,13020,13020,13020,0
20230817,175500,1775975150,13020,13020,13020,13020,0
20230817,175400,1775975150,13020,13020,13020,13020,0
20230817,175300,1775975150,13020,13020,13020,13020,0
20230817,175200,1775975150,13020,13020,13020,13020,0
20230817,175100,1775975150,13020,13020,13020,13020,0
20230817,175000,1775975150,13020,13020,13020,13020,0
20230817,174900,1775975150,13020,13020,13020,13020,0
20230817,174800,1775975150,13020,13020,13020,13020,0
20230817,174700,1775975150,13020,13020,13020,13020,0
20230817,174600,1775975150,13020,13020,13020,13020,0
20230817,174500,1775975150,13020,13020,13020,13020,0
20230817,174400,1775975150,13020,13020,13020,13020,0
20230817,174300,1775975150,13020,13020,13020,13020,0
20230817,174200,1775975150,13020,13020,13020,13020,0
20230817,174100,1775975150,13020,13020,13020,13020,0
20230817,174000,1775975150,13020,13020,13020,13020,0
20230817,173900,1775975150,13020,13020,13020,13020,0
20230817,173800,1775975150,13020,13020,13020,13020,1649
20230817,173700,1775975150,13020,13020,13020,13020,0
20230817,173600,1775975150,13020,13020,13020,13020,0
20230817,173500,1775975150,13020,13020,13020,13020,0
20230817,173400,1775975150,13020,13020,13020,13020,0
20230817,173300,1775975150,13020,13020,13020,13020,0
20230817,173200,1775975150,13020,13020,13020,13020,0
20230817,173100,1775975150,13020,13020,13020,13020,0
20230817,173000,1775975150,13020,13020,13020,13020,0
20230817,172900,1775975150,13020,13020,13020,13020,0
20230817,172800,1775975150,13020,13020,13020,13020,0
20230817,172700,1775975150,13020,13020,13020,13020,0
20230817,172600,1775975150,13020,13020,13020,13020,0
20230817,172500,1775975150,13020,13020,13020,13020,0
20230817,172400,1775975150,13020,13020,13020,13020,0
20230817,172300,1775975150,13020,13020,13020,13020,0
20230817,172200,1775975150,13020,13020,13020,13020,0
20230817,172100,1775975150,13020,13020,13020,13020,0
20230817,172000,1775975150,13020,13020,13020,13020,0
20230817,171900,1775975150,13020,13020,13020,13020,0
20230817,171800,1775975150,13020,13020,13020,13020,0
20230817,171700,1775975150,13020,13020,13020,13020,0
20230817,171600,1775975150,13020,13020,13020,13020,0
20230817,171500,1775975150,13020,13020,13020,13020,0
20230817,171400,1775975150,13020,13020,13020,13020,0
20230817,171300,1775975150,13020,13020,13020,13020,0
20230817,171200,1775975150,13020,13020,13020,13020,0
20230817,171100,1775975150,13020,13020,13020,13020,0
20230817,171000,1775975150,13020,13020,13020,13020,0
20230817,170900,1775975150,13020,13020,13020,13020,0
20230817,170800,1775975150,13020,13020,13020,13020,1649
20230817,170700,1775975150,13020,13020,13020,13020,0
20230817,170600,1775975150,13020,13020,13020,13020,0
20230817,170500,1775975150,13020,13020,13020,13020,0
20230817,170400,1775975150,13020,13020,13020,13020,0
20230817,170300,1775975150,13020,13020,13020,13020,0
20230817,170200,1775975150,13020,13020,13020,13020,0
20230817,170100,1775975150,13020,13020,13020,13020,0
20230817,170000,1775975150,13020,13020,13020,13020,0
20230817,165900,1775975150,13020,13020,13020,13020,0
20230817,165800,1775975150,13020,13020,13020,13020,0
20230817,165700,1775975150,13020,13020,13020,13020,0
20230817,165600,1775975150,13020,13020,13020,13020,0
20230817,165500,1775975150,13020,13020,13020,13020,0
20230817,165400,1775975150,13020,13020,13020,13020,0
20230817,165300,1775975150,13020,13020,13020,13020,0
20230817,165200,1775975150,13020,13020,13020,13020,0
20230817,165100,1775975150,13020,13020,13020,13020,0
20230817,165000,1775975150,13020,13020,13020,13020,0
20230817,164900,1775975150,13020,13020,13020,13020,0
20230817,164800,1775975150,13020,13020,13020,13020,0
20230817,164700,1775975150,13020,13020,13020,13020,0
20230817,164600,1775975150,13020,13020,13020,13020,0
20230817,164500,1775975150,13020,13020,13020,13020,0
20230817,164400,1775975150,13020,13020,13020,13020,0
20230817,164300,1775975150,13020,13020,13020,13020,0
20230817,164200,1775975150,13020,13020,13020,13020,0
20230817,164100,1775975150,13020,13020,13020,13020,0
20230817,164000,1775975150,13020,13020,13020,13020,0
20230817,163900,1775975150,13020,13020,13020,13020,0
20230817,163800,1775975150,13020,13020,13020,13020,1649
20230817,163700,1775975150,13020,13020,13020,13020,0
20230817,163600,1775975150,13020,13020,13020,13020,0
20230817,163500,1775975150,13020,13020,13020,13020,0
20230817,163400,1775975150,13020,13020,13020,13020,0
20230817,163300,1775975150,13020,13020,13020,13020,0
20230817,163200,1775975150,13020,13020,13020,13020,0
20230817,163100,1775975150,13020,13020,13020,13020,0
20230817,163000,1775975150,13020,13020,13020,13020,0
20230817,162900,1775975150,13020,13020,13020,13020,0
20230817,162800,1775975150,13020,13020,13020,13020,0
20230817,162700,1775975150,13020,13020,13020,13020,0
20230817,162600,1775975150,13020,13020,13020,13020,0
20230817,162500,1775975150,13020,13020,13020,13020,0
20230817,162400,1775975150,13020,13020,13020,13020,0
20230817,162300,1775975150,13020,13020,13020,13020,0
20230817,162200,1775975150,13020,13020,13020,13020,0
20230817,162100,1775975150,13020,13020,13020,13020,0
20230817,162000,1775975150,13020,13020,13020,13020,0
20230817,161900,1775975150,13020,13020,13020,13020,0
20230817,161800,1775975150,13020,13020,13020,13020,0
20230817,161700,1775975150,13020,13020,13020,13020,0
20230817,161600,1775975150,13020,13020,13020,13020,0
20230817,161500,1775975150,13020,13020,13020,13020,0
20230817,161400,1775975150,13020,13020,13020,13020,0
20230817,161300,1775975150,13020,13020,13020,13020,0
20230817,161200,1775975150,13020,13020,13020,13020,0
20230817,161100,1775975150,13020,13020,13020,13020,0
20230817,161000,1775975150,13020,13020,13020,13020,0
20230817,160900,1775975150,13020,13020,13020,13020,0
20230817,160800,1775975150,13020,13020,13020,13020,1649
20230817,160700,1775975150,13020,13020,13020,13020,0
20230817,160600,1775975150,13020,13020,13020,13020,0
20230817,160500,1775975150,13020,13020,13020,13020,0
20230817,160400,1775975150,13020,13020,13020,13020,0
20230817,160300,1775975150,13020,13020,13020,13020,0
20230817,160200,1775975150,13020,13020,13020,13020,0
20230817,160100,1775975150,13020,13020,13020,13020,0
20230817,160000,1775975150,13020,13020,13020,13020,0
20230817,155900,1775975150,13020,13020,13020,13020,0
20230817,155800,1775975150,13020,13020,13020,13020,0
20230817,155700,1775975150,13020,13020,13020,13020,0
20230817,155600,1775975150,13020,13020,13020,13020,0
20230817,155500,1775975150,13020,13020,13020,13020,0
20230817,155400,1775975150,13020,13020,13020,13020,0
20230817,155300,1775975150,13020,13020,13020,13020,0
20230817,155200,1775975150,13020,13020,13020,13020,0
20230817,155100,1775975150,13020,13020,13020,13020,0
20230817,155000,1775975150,13020,13020,13020,13020,0
20230817,154900,1775975150,13020,13020,13020,13020,0
20230817,154800,1775975150,13020,13020,13020,13020,0
20230817,154700,1775975150,13020,13020,13020,13020,0
20230817,154600,1775975150,13020,13020,13020,13020,0
20230817,154500,1775975150,13020,13020,13020,13020,0
20230817,154400,1775975150,13020,13020,13020,13020,0
20230817,154300,1775975150,13020,13020,13020,13020,0
20230817,154200,1775975150,13020,13020,13020,13020,0
20230817,154100,1775975150,13020,13020,13020,13020,0
20230817,154000,1775975150,13020,13020,13020,13020,0
20230817,153900,1775975150,13020,13020,13020,13020,0
20230817,153800,1775975150,13020,13020,13020,13020,1649
20230817,153700,1775975150,13020,13020,13020,13020,0
20230817,153600,1775975150,13020,13020,13020,13020,0
20230817,153500,1775975150,13020,13020,13020,13020,0
20230817,153400,1775975150,13020,13020,13020,13020,0
20230817,153300,1775975150,13020,13020,13020,13020,0
20230817,153200,1775975150,13020,13020,13020,13020,0
20230817,153100,1775975150,13020,13020,13020,13020,0
20230817,153000,1775975150,13020,13020,13020,13020,1649
20230817,152900,1754505170,13090,13090,13090,13090,0
20230817,152800,1754505170,13090,13090,13090,13090,0
20230817,152700,1754505170,13090,13090,13090,13090,0
20230817,152600,1754505170,13090,13090,13090,13090,0
20230817,152500,1754505170,13090,13090,13090,13090,0
20230817,152400,1754505170,13090,13090,13090,13090,0
20230817,152300,1754505170,13090,13090,13090,13090,0
20230817,152200,1754505170,13090,13090,13090,13090,0
20230817,152100,1754505170,13090,13090,13090,13090,0
20230817,152000,1754505170,13090,13090,13090,13090,0
20230817,151900,1754505170,13090,13090,13090,13080,213
20230817,151800,1751717200,13080,13080,13080,13080,276
20230817,151700,1748107120,13090,13090,13090,13080,381
20230817,151600,1743120830,13090,13090,13090,13080,232
20230817,151500,1740085190,13090,13090,13090,13090,198
20230817,151400,1737493370,13090,13090,13090,13090,122
20230817,151300,1735896390,13090,13090,13090,13080,297
20230817,151200,1732011040,13090,13100,13100,13080,248
20230817,151100,1728764150,13090,13100,13100,13090,489
20230817,151000,1722360280,13100,13090,13100,13090,63
20230817,150900,1721534990,13100,13090,13100,13090,216
20230817,150800,1718707350,13090,13090,13100,13090,243
20230817,150700,1715526160,13100,13090,13100,13090,60
20230817,150600,1714740430,13090,13090,13090,13090,40
20230817,150500,1714216830,13090,13100,13100,13090,694
20230817,150400,1705130910,13100,13090,13100,13090,311
20230817,150300,1701059580,13090,13090,13090,13090,289
20230817,150200,1697276570,13090,13070,13100,13070,1130
20230817,150100,1682496260,13070,13050,13070,13050,689
20230817,150000,1673500850,13050,13050,13050,13050,61
20230817,145900,1672704800,13050,13050,13050,13050,20
20230817,145800,1672443800,13050,13050,13050,13050,20
20230817,145700,1672182800,13050,13050,13050,13050,83
20230817,145600,1671099650,13040,13050,13050,13040,61
20230817,145500,1670303670,13020,13060,13060,13020,735
20230817,145400,1660724260,13070,13070,13070,13070,23
20230817,145300,1660423650,13070,13070,13070,13070,22
20230817,145200,1660136110,13070,13080,13080,13070,117
20230817,145100,1658606720,13080,13080,13080,13080,155
20230817,145000,1656579320,13090,13090,13090,13090,20
20230817,144900,1656317520,13090,13100,13100,13090,201
20230817,144800,1653686310,13100,13100,13100,13100,80
20230817,144700,1652638310,13100,13090,13100,13090,122
20230817,144600,1651041130,13090,13100,13100,13090,222
20230817,144500,1648134530,13100,13080,13100,13080,526
20230817,144400,1641246510,13080,13110,13110,13080,175
20230817,144300,1638956910,13110,13110,13110,13110,30
20230817,144200,1638563610,13110,13060,13110,13050,112
20230817,144100,1637100660,13100,13070,13110,13070,258
20230817,144000,1633722400,13080,13060,13080,13030,411
20230817,143900,1628360210,13080,13090,13090,13060,412
20230817,143800,1622973260,13100,13090,13100,13090,120
20230817,143700,1621402260,13090,13100,13100,13090,40
20230817,143600,1620878460,13080,13110,13110,13080,506
20230817,143500,1614255130,13110,13110,13110,13110,23
20230817,143400,1613953600,13110,13090,13110,13090,64
20230817,143300,1613115220,13090,13090,13090,13090,398
20230817,143200,1607905400,13090,13070,13090,13070,391
20230817,143100,1602790980,13070,13070,13070,13070,166
20230817,143000,1600621360,13040,13110,13110,13040,1922
20230817,142900,1575472800,13110,13130,13130,13110,22
20230817,142800,1575184300,13140,13140,13140,13130,167
20230817,142700,1572990490,13140,13090,13140,13090,1379
20230817,142600,1554925420,13080,13080,13080,13080,30
20230817,142500,1554533020,13080,13080,13080,13080,20
20230817,142400,1554271420,13060,13100,13100,13060,2355
20230817,142300,1523432000,13110,13110,13120,13110,433
20230817,142200,1517755260,13110,13110,13110,13110,33
20230817,142100,1517322630,13120,13120,13120,13110,20
20230817,142000,1517060240,13120,13130,13130,13120,162
20230817,141900,1514934180,13130,13140,13150,13130,850
20230817,141800,1503768620,13140,13180,13180,13140,2747
20230817,141700,1467602120,13190,13180,13190,13180,15
20230817,141600,1467404280,13180,13190,13190,13180,962
20230817,141500,1454719600,13190,13190,13190,13190,13
20230817,141400,1454548130,13190,13190,13190,13190,71
20230817,141300,1453611640,13180,13180,13180,13180,20
20230817,141200,1453348040,13190,13170,13190,13170,938
20230817,141100,1440986050,13180,13170,13180,13170,527
20230817,141000,1434045410,13180,13180,13180,13180,52
20230817,140900,1433360050,13180,13180,13180,13180,116
20230817,140800,1431831170,13170,13170,13180,13170,26
20230817,140700,1431488630,13180,13180,13180,13180,79
20230817,140600,1430447410,13180,13170,13180,13170,99
20230817,140500,1429143450,13170,13170,13170,13170,263
20230817,140400,1425679740,13170,13180,13180,13170,321
20230817,140300,1421450680,13180,13180,13180,13170,117
20230817,140200,1419908820,13180,13180,13180,13180,12
20230817,140100,1419750660,13180,13180,13180,13180,0
20230817,140000,1419750660,13180,13170,13180,13170,266
20230817,135900,1416244910,13170,13170,13170,13170,1584
20230817,135800,1395383630,13170,13170,13170,13170,100
20230817,135700,1394066630,13170,13160,13170,13160,39
20230817,135600,1393553260,13160,13150,13160,13150,511
20230817,135500,1386829010,13160,13150,13160,13150,148
20230817,135400,1384882660,13150,13160,13160,13150,56
20230817,135300,1384145720,13160,13160,13160,13160,10
20230817,135200,1384014120,13150,13150,13150,13150,10
20230817,135100,1383882620,13150,13160,13160,13150,16
20230817,135000,1383672090,13140,13160,13160,13140,502
20230817,134900,1377072390,13170,13160,13170,13160,923
20230817,134800,1364924290,13160,13160,13160,13160,0
20230817,134700,1364924290,13160,13160,13160,13150,197
20230817,134600,1362331780,13150,13170,13170,13150,635
20230817,134500,1353974540,13160,13170,13170,13160,329
20230817,134400,1349641720,13170,13150,13170,13150,1639
20230817,134300,1328078130,13140,13140,13140,13140,12
20230817,134200,1327920450,13150,13140,13150,13140,673
20230817,134100,1319075530,13130,13130,13130,13130,3
20230817,134000,1319036140,13140,13130,13140,13130,28
20230817,133900,1318668370,13130,13150,13150,13130,354
20230817,133800,1314017110,13150,13150,13160,13150,539
20230817,133700,1306928260,13150,13150,13150,13150,464
20230817,133600,1300826660,13150,13140,13150,13140,211
20230817,133500,1298054010,13140,13130,13140,13130,214
20230817,133400,1295242070,13140,13120,13140,13120,1661
20230817,133300,1273431710,13110,13110,13110,13110,11
20230817,133200,1273287500,13120,13130,13130,13120,442
20230817,133100,1267488260,13120,13120,13120,13120,60
20230817,133000,1266701060,13120,13130,13130,13120,323
20230817,132900,1262461390,13120,13120,13120,13120,101
20230817,132800,1261136270,13110,13150,13150,13110,542
20230817,132700,1254011360,13140,13120,13140,13120,1939
20230817,132600,1228548640,13110,13110,13110,13110,50
20230817,132500,1227893140,13120,13110,13120,13110,469
20230817,132400,1221741660,13100,13100,13100,13100,4
20230817,132300,1221689260,13110,13100,13110,13100,1483
20230817,132200,1202257630,13100,13100,13100,13100,82
20230817,132100,1201183430,13090,13090,13100,13090,235
20230817,132000,1198107130,13090,13090,13090,13090,5
20230817,131900,1198041680,13100,13090,13100,13090,1275
20230817,131800,1181340770,13090,13080,13090,13080,1560
20230817,131700,1160926660,13070,13080,13080,13070,162
20230817,131600,1158809200,13070,13070,13070,13070,12
20230817,131500,1158652360,13070,13080,13080,13070,56
20230817,131400,1157920310,13070,13070,13070,13070,11
20230817,131300,1157776540,13070,13100,13100,13070,209
20230817,131200,1155041730,13090,13090,13090,13090,69
20230817,131100,1154138520,13080,13090,13090,13080,33
20230817,131000,1153706670,13090,13100,13100,13090,445
20230817,130900,1147881520,13090,13090,13090,13090,11
20230817,130800,1147737530,13100,13090,13100,13090,1668
20230817,130700,1125896790,13080,13080,13080,13080,10
20230817,130600,1125765990,13090,13090,13090,13080,376
20230817,130500,1120844840,13080,13080,13080,13080,218
20230817,130400,1117993400,13080,13080,13080,13080,270
20230817,130300,1114461800,13080,13080,13080,13080,30
20230817,130200,1114069400,13080,13080,13090,13080,390
20230817,130100,1108967890,13080,13080,13080,13080,50
20230817,130000,1108313890,13080,13070,13080,13070,713
20230817,125900,1098987880,13070,13070,13070,13070,10
20230817,125800,1098857180,13070,13070,13070,13070,96
20230817,125700,1097602460,13060,13060,13060,13060,261
20230817,125600,1094193800,13050,13050,13050,13050,109
20230817,125500,1092771350,13030,13030,13030,13030,10
20230817,125400,1092641050,13030,13050,13050,13030,93
20230817,125300,1091427440,13050,13070,13070,13050,162
20230817,125200,1089310360,13070,13020,13070,13020,297
20230817,125100,1085432920,13030,13040,13040,13030,161
20230817,125000,1083333820,13050,13040,13050,13040,183
20230817,124900,1080945780,13050,13040,13050,13040,60
20230817,124800,1080163260,13030,13030,13030,13030,0
20230817,124700,1080163260,13030,13030,13030,13030,10
20230817,124600,1080032960,13030,13070,13070,13030,336
20230817,124500,1075651510,13040,13010,13070,13010,855
20230817,124400,1064521260,13000,13000,13000,13000,0
20230817,124300,1064521260,13000,12990,13000,12990,12
20230817,124200,1064365360,13000,13000,13000,13000,109
20230817,124100,1062948360,13000,13000,13000,13000,2
20230817,124000,1062922360,13010,13010,13010,13000,93
20230817,123900,1061712530,13000,13000,13000,13000,69
20230817,123800,1060815530,13000,12990,13000,12990,28
20230817,123700,1060451660,13010,13010,13010,13010,172
20230817,123600,1058213940,13000,13000,13000,13000,10
20230817,123500,1058083940,13010,13010,13010,12990,428
20230817,123400,1052515900,13020,13020,13020,13020,202
20230817,123300,1049885860,13020,13000,13020,13000,387
20230817,123200,1044851970,13000,13010,13010,13000,369
20230817,123100,1040054840,13020,13020,13020,13020,2
20230817,123000,1040028800,13020,13010,13020,13010,66
20230817,122900,1039169920,13010,13020,13020,13010,140
20230817,122800,1037348340,13040,13020,13040,13020,467
20230817,122700,1031266680,13020,13020,13020,13020,51
20230817,122600,1030602660,13020,13040,13040,13020,98
20230817,122500,1029325060,13010,13010,13010,13010,0
20230817,122400,1029325060,13010,13010,13050,13010,360
20230817,122300,1024634050,13000,13010,13010,13000,30
20230817,122200,1024243850,13010,13010,13010,13010,55
20230817,122100,1023528300,13010,13000,13010,13000,446
20230817,122000,1017725950,13000,13000,13000,13000,0
20230817,121900,1017725950,13000,13000,13000,13000,2
20230817,121800,1017699950,13000,13000,13000,13000,10
20230817,121700,1017569950,13000,13000,13000,13000,107
20230817,121600,1016178950,13000,13000,13000,13000,12
20230817,121500,1016022950,13000,13000,13000,13000,41
20230817,121400,1015489950,13000,13010,13010,13000,45
20230817,121300,1014904630,13000,13000,13000,13000,0
20230817,121200,1014904630,13000,13020,13020,13000,166
20230817,121100,1012745650,13020,13010,13020,13000,93
20230817,121000,1011535720,13010,13020,13020,13010,247
20230817,120900,1008319920,13030,13060,13060,13030,55
20230817,120800,1007602190,13060,13060,13060,13060,2
20230817,120700,1007576070,13080,13060,13090,13060,1575
20230817,120600,986978720,13070,13060,13070,13030,472
20230817,120500,980814560,13030,13030,13050,13030,530
20230817,120400,973900810,13010,13020,13020,13010,176
20230817,120300,971609400,13010,12980,13010,12980,71
20230817,120200,970685750,12990,13000,13000,12990,170
20230817,120100,968475790,13000,13000,13000,13000,83
20230817,120000,967396790,13000,13020,13020,13000,9
20230817,115900,967279650,13010,13010,13010,13010,245
20230817,115800,964092200,13000,13000,13000,13000,92
20230817,115700,962896200,13000,13000,13000,13000,13
20230817,115600,962727200,13020,13020,13020,13020,19
20230817,115500,962479820,12990,12990,12990,12990,3
20230817,115400,962440850,12990,12990,12990,12990,10
20230817,115300,962310950,13020,13020,13020,13020,2
20230817,115200,962284910,13010,13000,13020,13000,184
20230817,115100,959891190,13000,13000,13010,13000,276
20230817,115000,956301610,13010,13000,13010,13000,150
20230817,114900,954350220,13000,13020,13020,13000,673
20230817,114800,945598020,13010,13010,13010,13010,0
20230817,114700,945598020,13010,13040,13040,13010,11
20230817,114600,945454880,13010,13030,13050,13010,59
20230817,114500,944686570,13030,13030,13030,13030,79
20230817,114400,943657200,13030,13030,13030,13030,2
20230817,114300,943631140,13030,13030,13030,13030,0
20230817,114200,943631140,13030,13030,13030,13030,10
20230817,114100,943500840,13020,13050,13050,13020,67
20230817,114000,942626550,13050,13010,13050,13010,79
20230817,113900,941596000,13030,13010,13060,13010,728
20230817,113800,932103470,13010,13010,13010,13010,13
20230817,113700,931934340,13010,13010,13010,13010,0
20230817,113600,931934340,13010,13010,13010,13010,134
20230817,113500,930191000,13010,13010,13010,13010,26
20230817,113400,929852740,13030,13030,13030,13030,0
20230817,113300,929852740,13030,13020,13030,13010,83
20230817,113200,928772090,13030,13030,13030,13030,0
20230817,113100,928772090,13030,13030,13060,13030,587
20230817,113000,921113880,13010,13030,13030,13010,137
20230817,112900,919329490,13010,13010,13010,13010,145
20230817,112800,917443040,13010,13000,13010,13000,82
20230817,112700,916376320,13010,13010,13010,13010,66
20230817,112600,915517660,13010,13010,13010,13010,13
20230817,112500,915348530,13010,13010,13010,13010,22
20230817,112400,915062310,13010,13040,13040,13010,310
20230817,112300,911022670,13040,13040,13040,13040,230
20230817,112200,908023470,13060,13060,13060,13060,0
20230817,112100,908023470,13060,13060,13060,13060,27
20230817,112000,907670850,13060,13060,13060,13060,408
20230817,111900,902342370,13050,13050,13070,13050,675
20230817,111800,893530210,13020,13020,13020,13020,0
20230817,111700,893530210,13020,13020,13020,13020,300
20230817,111600,889624210,13050,13050,13050,13050,0
20230817,111500,889624210,13050,13010,13050,13010,286
20230817,111400,885896430,13010,13010,13040,13010,690
20230817,111300,876912700,13020,13020,13020,13020,16
20230817,111200,876704380,13020,13050,13060,13020,531
20230817,111100,869776190,13050,13050,13050,13050,69
20230817,111000,868875740,13040,13020,13040,13020,468
20230817,110900,862777000,13020,13020,13020,13020,18
20230817,110800,862542640,13020,13010,13020,13010,40
20230817,110700,862021880,13020,13020,13020,13020,110
20230817,110600,860589680,13020,13020,13020,13020,36
20230817,110500,860120960,13020,13010,13020,13010,123
20230817,110400,858520150,13000,13050,13050,13000,320
20230817,110300,854356360,13050,13060,13060,13050,113
20230817,110200,852880980,13060,13060,13070,13060,111
20230817,110100,851431190,13060,13060,13060,13060,15
20230817,110000,851235290,13060,13070,13070,13060,152
20230817,105900,849250000,13080,13070,13080,13070,72
20230817,105800,848308270,13070,13030,13080,13030,663
20230817,105700,839652080,13020,13030,13030,13020,137
20230817,105600,837867970,13030,13030,13030,13030,18
20230817,105500,837633430,13030,13020,13030,13020,191
20230817,105400,835146210,13030,13030,13030,13020,151
20230817,105300,833179680,13030,13060,13090,13030,966
20230817,105200,820550860,13060,13040,13060,13040,403
20230817,105100,815293390,13040,13040,13040,13040,28
20230817,105000,814928270,13040,13040,13040,13040,138
20230817,104900,813128750,13050,13050,13060,13050,282
20230817,104800,809448550,13040,13010,13060,13010,886
20230817,104700,797909430,13010,13010,13010,13010,39
20230817,104600,797402040,13010,13010,13010,13000,240
20230817,104500,794281710,13010,13010,13010,13010,40
20230817,104400,793761310,13010,13030,13030,13010,480
20230817,104300,787513950,13020,13020,13020,13020,19
20230817,104200,787266570,13030,13010,13040,13010,964
20230817,104100,774714460,13010,13000,13010,12980,161
20230817,104000,772624290,13000,12980,13010,12980,323
20230817,103900,768427220,12950,12950,12950,12950,85
20230817,103800,767326470,12950,12910,12950,12910,457
20230817,103700,761418450,12910,12920,12920,12910,667
20230817,103600,752801400,12920,12920,12920,12920,172
20230817,103500,750579160,12920,12920,12920,12920,151
20230817,103400,748628240,12920,12860,12930,12860,572
20230817,103300,741251030,12850,12900,12900,12850,89
20230817,103200,740104240,12920,12890,12940,12890,598
20230817,103100,732380560,12890,12890,12890,12890,83
20230817,103000,731310690,12850,12860,12860,12850,87
20230817,102900,730192720,12890,12840,12890,12840,644
20230817,102800,721899600,12840,12850,12850,12840,140
20230817,102700,720101900,12880,12880,12880,12880,50
20230817,102600,719457900,12880,12840,12880,12840,413
20230817,102500,714148100,12830,12870,12870,12830,687
20230817,102400,705321310,12880,12860,12900,12850,653
20230817,102300,696921860,12860,12860,12860,12860,0
20230817,102200,696921860,12860,12860,12860,12860,0
20230817,102100,696921860,12860,12860,12860,12860,69
20230817,102000,696034520,12860,12890,12890,12860,538
20230817,101900,689107160,12900,12860,12900,12860,751
20230817,101800,679440560,12850,12870,12870,12850,322
20230817,101700,675302110,12870,12880,12880,12870,590
20230817,101600,667707810,12890,12890,12890,12890,0
20230817,101500,667707810,12890,12890,12890,12890,174
20230817,101400,665464950,12890,12890,12890,12890,0
20230817,101300,665464950,12890,12890,12890,12890,41
20230817,101200,664936460,12900,12900,12900,12900,122
20230817,101100,663362660,12920,12930,12930,12920,124
20230817,101000,661759790,12940,12940,12940,12940,48
20230817,100900,661138670,12950,12950,12950,12950,206
20230817,100800,658470970,12950,12980,12990,12950,373
20230817,100700,653633450,12980,12980,12980,12980,0
20230817,100600,653633450,12980,12940,12980,12940,505
20230817,100500,647085790,12920,12950,12950,12910,273
20230817,100400,643552890,12960,12960,12960,12960,208
20230817,100300,640857210,12990,12920,12990,12920,733
20230817,100200,631368420,12910,12910,12920,12910,224
20230817,100100,628474540,12900,12890,12900,12850,656
20230817,100000,620031350,12900,12900,12910,12890,360
20230817,095900,615386700,12890,12900,12900,12890,42
20230817,095800,614845260,12900,12880,12900,12880,243
20230817,095700,611711860,12880,12890,12890,12880,193
20230817,095600,609226010,12890,12890,12890,12890,3
20230817,095500,609187340,12880,12900,12900,12880,466
20230817,095400,603181640,12900,12910,12910,12870,527
20230817,095300,596388540,12910,12930,12930,12910,67
20230817,095200,595522370,12950,12950,12950,12950,0
20230817,095100,595522370,12950,12950,12950,12950,341
20230817,095000,591106420,12990,13000,13000,12940,325
20230817,094900,586889650,13000,13020,13050,13000,656
20230817,094800,578342240,13030,13020,13030,13020,194
20230817,094700,575816260,13010,13010,13010,13010,9
20230817,094600,575699170,13020,13030,13030,13020,469
20230817,094500,569589260,13000,12970,13060,12970,3457
20230817,094400,524667680,12970,12920,12970,12920,4165
20230817,094300,470845360,12920,12930,12930,12920,173
20230817,094200,468609450,12920,12860,12930,12860,812
20230817,094100,458144440,12860,12870,12870,12860,478
20230817,094000,451992980,12900,12920,12920,12900,128
20230817,093900,450341000,12910,12910,12910,12910,0
20230817,093800,450341000,12910,12930,12930,12910,679
20230817,093700,441568630,12900,12900,12900,12900,154
20230817,093600,439582030,12890,12880,12890,12830,1607
20230817,093500,418907200,12880,12880,12880,12880,310
20230817,093400,414914400,12850,12920,12920,12850,800
20230817,093300,404585190,12920,12870,12920,12820,2703
20230817,093200,369810620,12860,12820,12860,12820,364
20230817,093100,365129820,12820,12920,12920,12800,1695
20230817,093000,343331280,12920,12930,12930,12920,772
20230817,092900,333355320,12920,12920,12920,12920,286
20230817,092800,329660200,12920,12930,12930,12920,879
20230817,092700,318303510,12920,12920,12930,12920,310
20230817,092600,314298070,12920,12920,12920,12910,80
20230817,092500,313264560,12920,12920,12930,12920,514
20230817,092400,306621960,12910,12920,12920,12910,400
20230817,092300,301457400,12920,12920,12920,12920,328
20230817,092200,297219640,12920,12900,12930,12900,694
20230817,092100,288251130,12900,12880,12900,12880,705
20230817,092000,279160840,12880,12840,12880,12840,793
20230817,091900,268963420,12840,12940,12940,12800,896
20230817,091800,257446660,12950,12930,12960,12920,1484
20230817,091700,238242370,12920,12850,12920,12800,835
20230817,091600,227514110,12860,12810,12880,12810,1289
20230817,091500,210943570,12800,12840,12880,12800,974
20230817,091400,198431290,12850,12790,12850,12790,2278
20230817,091300,169233480,12790,12780,12790,12780,98
20230817,091200,167980740,12770,12760,12770,12750,514
20230817,091100,161421060,12700,12730,12730,12700,1362
20230817,091000,144108120,12720,12720,12720,12720,0
20230817,090900,144108120,12720,12730,12730,12710,1946
20230817,090800,119358840,12720,12780,12780,12720,2240
20230817,090700,90777480,12790,12800,12800,12790,309
20230817,090600,86825170,12790,12800,12810,12790,763
20230817,090500,77059220,12800,12860,12860,12780,1435
20230817,090400,58659540,12890,12850,12890,12850,713
20230817,090300,49484220,12860,12910,12910,12850,959
20230817,090200,37135390,12920,12940,12940,12920,407
20230817,090100,31869280,12980,12900,12980,12900,529
20230817,090000,25010160,12900,13020,13020,12860,1925