KissMeData/084730/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,194000,2827340140,14000,14000,14000,14000,1459
20230817,193900,2827340140,14000,14000,14000,14000,0
20230817,193800,2827340140,14000,14000,14000,14000,0
20230817,193700,2827340140,14000,14000,14000,14000,0
20230817,193600,2827340140,14000,14000,14000,14000,0
20230817,193500,2827340140,14000,14000,14000,14000,0
20230817,193400,2827340140,14000,14000,14000,14000,0
20230817,193300,2827340140,14000,14000,14000,14000,0
20230817,193200,2827340140,14000,14000,14000,14000,0
20230817,193100,2827340140,14000,14000,14000,14000,0
20230817,193000,2827340140,14000,14000,14000,14000,0
20230817,192900,2827340140,14000,14000,14000,14000,0
20230817,192800,2827340140,14000,14000,14000,14000,0
20230817,192700,2827340140,14000,14000,14000,14000,0
20230817,192600,2827340140,14000,14000,14000,14000,0
20230817,192500,2827340140,14000,14000,14000,14000,0
20230817,192400,2827340140,14000,14000,14000,14000,0
20230817,192300,2827340140,14000,14000,14000,14000,0
20230817,192200,2827340140,14000,14000,14000,14000,0
20230817,192100,2827340140,14000,14000,14000,14000,0
20230817,192000,2827340140,14000,14000,14000,14000,0
20230817,191900,2827340140,14000,14000,14000,14000,0
20230817,191800,2827340140,14000,14000,14000,14000,0
20230817,191700,2827340140,14000,14000,14000,14000,0
20230817,191600,2827340140,14000,14000,14000,14000,0
20230817,191500,2827340140,14000,14000,14000,14000,0
20230817,191400,2827340140,14000,14000,14000,14000,0
20230817,191300,2827340140,14000,14000,14000,14000,0
20230817,191200,2827340140,14000,14000,14000,14000,0
20230817,191100,2827340140,14000,14000,14000,14000,0
20230817,191000,2827340140,14000,14000,14000,14000,1459
20230817,190900,2827340140,14000,14000,14000,14000,0
20230817,190800,2827340140,14000,14000,14000,14000,0
20230817,190700,2827340140,14000,14000,14000,14000,0
20230817,190600,2827340140,14000,14000,14000,14000,0
20230817,190500,2827340140,14000,14000,14000,14000,0
20230817,190400,2827340140,14000,14000,14000,14000,0
20230817,190300,2827340140,14000,14000,14000,14000,0
20230817,190200,2827340140,14000,14000,14000,14000,0
20230817,190100,2827340140,14000,14000,14000,14000,0
20230817,190000,2827340140,14000,14000,14000,14000,0
20230817,185900,2827340140,14000,14000,14000,14000,0
20230817,185800,2827340140,14000,14000,14000,14000,0
20230817,185700,2827340140,14000,14000,14000,14000,0
20230817,185600,2827340140,14000,14000,14000,14000,0
20230817,185500,2827340140,14000,14000,14000,14000,0
20230817,185400,2827340140,14000,14000,14000,14000,0
20230817,185300,2827340140,14000,14000,14000,14000,0
20230817,185200,2827340140,14000,14000,14000,14000,0
20230817,185100,2827340140,14000,14000,14000,14000,0
20230817,185000,2827340140,14000,14000,14000,14000,0
20230817,184900,2827340140,14000,14000,14000,14000,0
20230817,184800,2827340140,14000,14000,14000,14000,0
20230817,184700,2827340140,14000,14000,14000,14000,0
20230817,184600,2827340140,14000,14000,14000,14000,0
20230817,184500,2827340140,14000,14000,14000,14000,0
20230817,184400,2827340140,14000,14000,14000,14000,0
20230817,184300,2827340140,14000,14000,14000,14000,0
20230817,184200,2827340140,14000,14000,14000,14000,0
20230817,184100,2827340140,14000,14000,14000,14000,0
20230817,184000,2827340140,14000,14000,14000,14000,1459
20230817,183900,2827340140,14000,14000,14000,14000,0
20230817,183800,2827340140,14000,14000,14000,14000,0
20230817,183700,2827340140,14000,14000,14000,14000,0
20230817,183600,2827340140,14000,14000,14000,14000,0
20230817,183500,2827340140,14000,14000,14000,14000,0
20230817,183400,2827340140,14000,14000,14000,14000,0
20230817,183300,2827340140,14000,14000,14000,14000,0
20230817,183200,2827340140,14000,14000,14000,14000,0
20230817,183100,2827340140,14000,14000,14000,14000,0
20230817,183000,2827340140,14000,14000,14000,14000,0
20230817,182900,2827340140,14000,14000,14000,14000,0
20230817,182800,2827340140,14000,14000,14000,14000,0
20230817,182700,2827340140,14000,14000,14000,14000,0
20230817,182600,2827340140,14000,14000,14000,14000,0
20230817,182500,2827340140,14000,14000,14000,14000,0
20230817,182400,2827340140,14000,14000,14000,14000,0
20230817,182300,2827340140,14000,14000,14000,14000,0
20230817,182200,2827340140,14000,14000,14000,14000,0
20230817,182100,2827340140,14000,14000,14000,14000,0
20230817,182000,2827340140,14000,14000,14000,14000,0
20230817,181900,2827340140,14000,14000,14000,14000,0
20230817,181800,2827340140,14000,14000,14000,14000,0
20230817,181700,2827340140,14000,14000,14000,14000,0
20230817,181600,2827340140,14000,14000,14000,14000,0
20230817,181500,2827340140,14000,14000,14000,14000,0
20230817,181400,2827340140,14000,14000,14000,14000,0
20230817,181300,2827340140,14000,14000,14000,14000,0
20230817,181200,2827340140,14000,14000,14000,14000,0
20230817,181100,2827340140,14000,14000,14000,14000,0
20230817,181000,2827340140,14000,14000,14000,14000,1459
20230817,180900,2827340140,14000,14000,14000,14000,0
20230817,180800,2827340140,14000,14000,14000,14000,0
20230817,180700,2827340140,14000,14000,14000,14000,0
20230817,180600,2827340140,14000,14000,14000,14000,0
20230817,180500,2827340140,14000,14000,14000,14000,0
20230817,180400,2827340140,14000,14000,14000,14000,0
20230817,180300,2827340140,14000,14000,14000,14000,0
20230817,180200,2827340140,14000,14000,14000,14000,0
20230817,180100,2827340140,14000,14000,14000,14000,0
20230817,180000,2827340140,14000,14000,14000,14000,0
20230817,175900,2827340140,14000,14000,14000,14000,0
20230817,175800,2827340140,14000,14000,14000,14000,0
20230817,175700,2827340140,14000,14000,14000,14000,0
20230817,175600,2827340140,14000,14000,14000,14000,0
20230817,175500,2827340140,14000,14000,14000,14000,0
20230817,175400,2827340140,14000,14000,14000,14000,0
20230817,175300,2827340140,14000,14000,14000,14000,0
20230817,175200,2827340140,14000,14000,14000,14000,0
20230817,175100,2827340140,14000,14000,14000,14000,0
20230817,175000,2827340140,14000,14000,14000,14000,0
20230817,174900,2827340140,14000,14000,14000,14000,0
20230817,174800,2827340140,14000,14000,14000,14000,0
20230817,174700,2827340140,14000,14000,14000,14000,0
20230817,174600,2827340140,14000,14000,14000,14000,0
20230817,174500,2827340140,14000,14000,14000,14000,0
20230817,174400,2827340140,14000,14000,14000,14000,0
20230817,174300,2827340140,14000,14000,14000,14000,0
20230817,174200,2827340140,14000,14000,14000,14000,0
20230817,174100,2827340140,14000,14000,14000,14000,0
20230817,174000,2827340140,14000,14000,14000,14000,1459
20230817,173900,2827340140,14000,14000,14000,14000,0
20230817,173800,2827340140,14000,14000,14000,14000,0
20230817,173700,2827340140,14000,14000,14000,14000,0
20230817,173600,2827340140,14000,14000,14000,14000,0
20230817,173500,2827340140,14000,14000,14000,14000,0
20230817,173400,2827340140,14000,14000,14000,14000,0
20230817,173300,2827340140,14000,14000,14000,14000,0
20230817,173200,2827340140,14000,14000,14000,14000,0
20230817,173100,2827340140,14000,14000,14000,14000,0
20230817,173000,2827340140,14000,14000,14000,14000,0
20230817,172900,2827340140,14000,14000,14000,14000,0
20230817,172800,2827340140,14000,14000,14000,14000,0
20230817,172700,2827340140,14000,14000,14000,14000,0
20230817,172600,2827340140,14000,14000,14000,14000,0
20230817,172500,2827340140,14000,14000,14000,14000,0
20230817,172400,2827340140,14000,14000,14000,14000,0
20230817,172300,2827340140,14000,14000,14000,14000,0
20230817,172200,2827340140,14000,14000,14000,14000,0
20230817,172100,2827340140,14000,14000,14000,14000,0
20230817,172000,2827340140,14000,14000,14000,14000,0
20230817,171900,2827340140,14000,14000,14000,14000,0
20230817,171800,2827340140,14000,14000,14000,14000,0
20230817,171700,2827340140,14000,14000,14000,14000,0
20230817,171600,2827340140,14000,14000,14000,14000,0
20230817,171500,2827340140,14000,14000,14000,14000,0
20230817,171400,2827340140,14000,14000,14000,14000,0
20230817,171300,2827340140,14000,14000,14000,14000,0
20230817,171200,2827340140,14000,14000,14000,14000,0
20230817,171100,2827340140,14000,14000,14000,14000,0
20230817,171000,2827340140,14000,14000,14000,14000,1459
20230817,170900,2827340140,14000,14000,14000,14000,0
20230817,170800,2827340140,14000,14000,14000,14000,0
20230817,170700,2827340140,14000,14000,14000,14000,0
20230817,170600,2827340140,14000,14000,14000,14000,0
20230817,170500,2827340140,14000,14000,14000,14000,0
20230817,170400,2827340140,14000,14000,14000,14000,0
20230817,170300,2827340140,14000,14000,14000,14000,0
20230817,170200,2827340140,14000,14000,14000,14000,0
20230817,170100,2827340140,14000,14000,14000,14000,0
20230817,170000,2827340140,14000,14000,14000,14000,0
20230817,165900,2827340140,14000,14000,14000,14000,0
20230817,165800,2827340140,14000,14000,14000,14000,0
20230817,165700,2827340140,14000,14000,14000,14000,0
20230817,165600,2827340140,14000,14000,14000,14000,0
20230817,165500,2827340140,14000,14000,14000,14000,0
20230817,165400,2827340140,14000,14000,14000,14000,0
20230817,165300,2827340140,14000,14000,14000,14000,0
20230817,165200,2827340140,14000,14000,14000,14000,0
20230817,165100,2827340140,14000,14000,14000,14000,0
20230817,165000,2827340140,14000,14000,14000,14000,0
20230817,164900,2827340140,14000,14000,14000,14000,0
20230817,164800,2827340140,14000,14000,14000,14000,0
20230817,164700,2827340140,14000,14000,14000,14000,0
20230817,164600,2827340140,14000,14000,14000,14000,0
20230817,164500,2827340140,14000,14000,14000,14000,0
20230817,164400,2827340140,14000,14000,14000,14000,0
20230817,164300,2827340140,14000,14000,14000,14000,0
20230817,164200,2827340140,14000,14000,14000,14000,0
20230817,164100,2827340140,14000,14000,14000,14000,0
20230817,164000,2827340140,14000,14000,14000,14000,1459
20230817,163900,2827340140,14000,14000,14000,14000,0
20230817,163800,2827340140,14000,14000,14000,14000,0
20230817,163700,2827340140,14000,14000,14000,14000,0
20230817,163600,2827340140,14000,14000,14000,14000,0
20230817,163500,2827340140,14000,14000,14000,14000,0
20230817,163400,2827340140,14000,14000,14000,14000,0
20230817,163300,2827340140,14000,14000,14000,14000,0
20230817,163200,2827340140,14000,14000,14000,14000,0
20230817,163100,2827340140,14000,14000,14000,14000,0
20230817,163000,2827340140,14000,14000,14000,14000,0
20230817,162900,2827340140,14000,14000,14000,14000,0
20230817,162800,2827340140,14000,14000,14000,14000,0
20230817,162700,2827340140,14000,14000,14000,14000,0
20230817,162600,2827340140,14000,14000,14000,14000,0
20230817,162500,2827340140,14000,14000,14000,14000,0
20230817,162400,2827340140,14000,14000,14000,14000,0
20230817,162300,2827340140,14000,14000,14000,14000,0
20230817,162200,2827340140,14000,14000,14000,14000,0
20230817,162100,2827340140,14000,14000,14000,14000,0
20230817,162000,2827340140,14000,14000,14000,14000,0
20230817,161900,2827340140,14000,14000,14000,14000,0
20230817,161800,2827340140,14000,14000,14000,14000,0
20230817,161700,2827340140,14000,14000,14000,14000,0
20230817,161600,2827340140,14000,14000,14000,14000,0
20230817,161500,2827340140,14000,14000,14000,14000,0
20230817,161400,2827340140,14000,14000,14000,14000,0
20230817,161300,2827340140,14000,14000,14000,14000,0
20230817,161200,2827340140,14000,14000,14000,14000,0
20230817,161100,2827340140,14000,14000,14000,14000,0
20230817,161000,2827340140,14000,14000,14000,14000,1459
20230817,160900,2827340140,14000,14000,14000,14000,0
20230817,160800,2827340140,14000,14000,14000,14000,0
20230817,160700,2827340140,14000,14000,14000,14000,0
20230817,160600,2827340140,14000,14000,14000,14000,0
20230817,160500,2827340140,14000,14000,14000,14000,0
20230817,160400,2827340140,14000,14000,14000,14000,0
20230817,160300,2827340140,14000,14000,14000,14000,0
20230817,160200,2827340140,14000,14000,14000,14000,0
20230817,160100,2827340140,14000,14000,14000,14000,0
20230817,160000,2827340140,14000,14000,14000,14000,0
20230817,155900,2827340140,14000,14000,14000,14000,0
20230817,155800,2827340140,14000,14000,14000,14000,0
20230817,155700,2827340140,14000,14000,14000,14000,0
20230817,155600,2827340140,14000,14000,14000,14000,0
20230817,155500,2827340140,14000,14000,14000,14000,0
20230817,155400,2827340140,14000,14000,14000,14000,0
20230817,155300,2827340140,14000,14000,14000,14000,0
20230817,155200,2827340140,14000,14000,14000,14000,0
20230817,155100,2827340140,14000,14000,14000,14000,0
20230817,155000,2827340140,14000,14000,14000,14000,0
20230817,154900,2827340140,14000,14000,14000,14000,0
20230817,154800,2827340140,14000,14000,14000,14000,0
20230817,154700,2827340140,14000,14000,14000,14000,0
20230817,154600,2827340140,14000,14000,14000,14000,0
20230817,154500,2827340140,14000,14000,14000,14000,0
20230817,154400,2827340140,14000,14000,14000,14000,0
20230817,154300,2827340140,14000,14000,14000,14000,0
20230817,154200,2827340140,14000,14000,14000,14000,0
20230817,154100,2827340140,14000,14000,14000,14000,0
20230817,154000,2827340140,14000,14000,14000,14000,1459
20230817,153900,2827340140,14000,14000,14000,14000,0
20230817,153800,2827340140,14000,14000,14000,14000,0
20230817,153700,2827340140,14000,14000,14000,14000,0
20230817,153600,2827340140,14000,14000,14000,14000,0
20230817,153500,2827340140,14000,14000,14000,14000,0
20230817,153400,2827340140,14000,14000,14000,14000,0
20230817,153300,2827340140,14000,14000,14000,14000,0
20230817,153200,2827340140,14000,14000,14000,14000,0
20230817,153100,2827340140,14000,14000,14000,14000,0
20230817,153000,2827340140,14000,14000,14000,14000,1459
20230817,152900,2806914140,14030,14030,14030,14030,0
20230817,152800,2806914140,14030,14030,14030,14030,0
20230817,152700,2806914140,14030,14030,14030,14030,0
20230817,152600,2806914140,14030,14030,14030,14030,0
20230817,152500,2806914140,14030,14030,14030,14030,0
20230817,152400,2806914140,14030,14030,14030,14030,0
20230817,152300,2806914140,14030,14030,14030,14030,0
20230817,152200,2806914140,14030,14030,14030,14030,0
20230817,152100,2806914140,14030,14030,14030,14030,0
20230817,152000,2806914140,14030,14030,14030,14030,0
20230817,151900,2806914140,14030,13960,14030,13920,2443
20230817,151800,2772738780,13980,13960,13990,13960,103
20230817,151700,2771300290,13970,13980,13990,13970,84
20230817,151600,2770125390,13980,13980,13990,13980,555
20230817,151500,2762365530,13980,13960,13990,13960,318
20230817,151400,2757919840,13960,13960,13960,13950,346
20230817,151300,2753089710,13930,13950,13960,13930,62
20230817,151200,2752224560,13960,13940,13960,13920,447
20230817,151100,2745999120,13940,13960,13960,13940,168
20230817,151000,2743655800,13960,13960,13990,13960,174
20230817,150900,2741224420,13990,13990,13990,13990,24
20230817,150800,2740888660,13990,13990,13990,13990,10
20230817,150700,2740748760,13990,13990,13990,13930,52
20230817,150600,2740023790,13930,13940,13940,13930,249
20230817,150500,2736554860,13920,13920,13920,13920,0
20230817,150400,2736554860,13920,13920,13920,13920,0
20230817,150300,2736554860,13920,13920,13930,13920,222
20230817,150200,2733464220,13920,13980,13980,13920,534
20230817,150100,2726019190,13990,14030,14030,13990,28
20230817,150000,2725627390,14040,14040,14040,14040,0
20230817,145900,2725627390,14040,14000,14040,14000,308
20230817,145800,2721304310,14000,13870,14000,13870,2000
20230817,145700,2693350820,13840,13840,13850,13840,146
20230817,145600,2691329710,13850,13850,13850,13850,286
20230817,145500,2687368610,13850,13850,13850,13850,115
20230817,145400,2685775860,13850,13850,13850,13850,0
20230817,145300,2685775860,13850,13850,13850,13850,150
20230817,145200,2683698360,13850,13850,13850,13850,1
20230817,145100,2683684510,13830,13830,13830,13830,25
20230817,145000,2683338760,13900,13820,13900,13820,394
20230817,144900,2677876300,13830,13830,13830,13830,17
20230817,144800,2677641190,13830,13830,13830,13830,0
20230817,144700,2677641190,13830,13830,13830,13830,0
20230817,144600,2677641190,13830,13820,13830,13820,1083
20230817,144500,2662669940,13820,13820,13820,13820,31
20230817,144400,2662241520,13820,13820,13820,13820,4
20230817,144300,2662186240,13820,13820,13820,13820,1
20230817,144200,2662172420,13780,13780,13780,13780,20
20230817,144100,2661896820,13780,13780,13780,13780,105
20230817,144000,2660449920,13780,13780,13780,13780,0
20230817,143900,2660449920,13780,13780,13780,13780,0
20230817,143800,2660449920,13780,13780,13780,13780,21
20230817,143700,2660160540,13800,13800,13800,13800,5
20230817,143600,2660091540,13780,13780,13780,13780,0
20230817,143500,2660091540,13780,13780,13780,13780,0
20230817,143400,2660091540,13780,13780,13780,13780,500
20230817,143300,2653201540,13780,13800,13800,13780,500
20230817,143200,2646310340,13820,13820,13820,13820,1
20230817,143100,2646296520,13820,13820,13820,13820,30
20230817,143000,2645881920,13820,13820,13820,13820,3
20230817,142900,2645840460,13820,13820,13820,13820,0
20230817,142800,2645840460,13820,13780,13820,13780,101
20230817,142700,2644445850,13780,13780,13780,13780,0
20230817,142600,2644445850,13780,13780,13780,13780,0
20230817,142500,2644445850,13780,13780,13780,13780,0
20230817,142400,2644445850,13780,13800,13800,13780,1117
20230817,142300,2629047600,13790,13790,13790,13790,0
20230817,142200,2629047600,13790,13790,13790,13790,0
20230817,142100,2629047600,13790,13790,13790,13790,0
20230817,142000,2629047600,13790,13800,13800,13790,30
20230817,141900,2628633850,13790,13790,13790,13790,0
20230817,141800,2628633850,13790,13790,13790,13790,0
20230817,141700,2628633850,13790,13800,13800,13790,66
20230817,141600,2627723150,13800,13800,13800,13800,1
20230817,141500,2627709350,13800,13800,13800,13800,432
20230817,141400,2621747750,13790,13800,13800,13790,132
20230817,141300,2619927440,13800,13800,13800,13790,393
20230817,141200,2614504430,13800,13810,13810,13800,15
20230817,141100,2614297340,13800,13800,13800,13800,0
20230817,141000,2614297340,13800,13810,13810,13800,34
20230817,140900,2613827830,13810,13810,13810,13810,30
20230817,140800,2613413530,13810,13830,13830,13810,66
20230817,140700,2612501930,13830,13830,13830,13830,128
20230817,140600,2610731690,13830,13830,13830,13830,103
20230817,140500,2609307200,13830,13830,13830,13830,0
20230817,140400,2609307200,13830,13830,13830,13830,0
20230817,140300,2609307200,13830,13830,13830,13830,0
20230817,140200,2609307200,13830,13810,13830,13810,29
20230817,140100,2608906210,13800,13810,13810,13800,150
20230817,140000,2606835220,13810,13810,13810,13810,50
20230817,135900,2606144720,13810,13830,13830,13810,10
20230817,135800,2606006560,13820,13820,13820,13820,100
20230817,135700,2604624560,13820,13820,13830,13800,230
20230817,135600,2601444000,13820,13830,13830,13820,22
20230817,135500,2601139920,13840,13840,13840,13800,520
20230817,135400,2593949070,13840,13840,13840,13840,2
20230817,135300,2593921390,13860,13860,13860,13860,5
20230817,135200,2593852090,13840,13840,13840,13840,12
20230817,135100,2593686010,13840,13890,13890,13840,103
20230817,135000,2592260440,13840,13900,13900,13840,22
20230817,134900,2591955360,13900,13840,13900,13840,1013
20230817,134800,2577884960,13870,13870,13870,13870,0
20230817,134700,2577884960,13870,13870,13870,13870,2
20230817,134600,2577857220,13840,13840,13840,13840,3
20230817,134500,2577815700,13870,13880,13880,13830,17
20230817,134400,2577580380,13830,13830,13830,13830,0
20230817,134300,2577580380,13830,13830,13880,13830,52
20230817,134200,2576861070,13830,13880,13900,13830,627
20230817,134100,2568172340,13900,13880,13900,13880,4
20230817,134000,2568116780,13900,13910,13910,13890,1205
20230817,133900,2551378250,13920,13920,13920,13920,3
20230817,133800,2551336490,13920,13900,13920,13900,16
20230817,133700,2551114070,13940,13940,13940,13940,0
20230817,133600,2551114070,13940,13900,13940,13890,530
20230817,133500,2543747040,13900,13890,13900,13890,29
20230817,133400,2543344220,13890,13890,13890,13890,6
20230817,133300,2543260880,13900,13900,13900,13900,3
20230817,133200,2543219180,13900,13900,13900,13900,10
20230817,133100,2543080180,13890,13930,13930,13890,252
20230817,133000,2539576070,13930,13940,13940,13930,93
20230817,132900,2538279970,13940,13940,13940,13940,5
20230817,132800,2538210270,13950,13960,13960,13950,23
20230817,132700,2537889220,13940,13940,13940,13940,3
20230817,132600,2537847400,13950,13950,13960,13950,21
20230817,132500,2537554440,13950,13950,13950,13950,90
20230817,132400,2536298940,13950,13950,13960,13950,9
20230817,132300,2536173380,13950,13950,13950,13950,22
20230817,132200,2535866480,13950,13950,13950,13950,0
20230817,132100,2535866480,13950,13950,13970,13950,14
20230817,132000,2535671160,13970,13970,13970,13970,0
20230817,131900,2535671160,13970,13950,13970,13940,24
20230817,131800,2535336400,13950,13950,13950,13950,5
20230817,131700,2535266650,13950,13950,13950,13950,7
20230817,131600,2535169000,13950,13960,13960,13950,8
20230817,131500,2535057390,13950,13950,13950,13950,0
20230817,131400,2535057390,13950,13950,13950,13940,122
20230817,131300,2533355590,13950,13950,13950,13950,9
20230817,131200,2533230040,13950,13960,13960,13950,113
20230817,131100,2531653250,13960,13970,13970,13960,160
20230817,131000,2529418310,13980,13980,13980,13980,85
20230817,130900,2528230010,13990,13990,13990,13980,27
20230817,130800,2527852400,13990,13970,13990,13970,35
20230817,130700,2527363210,13970,13980,13980,13970,81
20230817,130600,2526231600,13950,13950,13950,13950,0
20230817,130500,2526231600,13950,13970,13970,13950,28
20230817,130400,2525840520,13970,13970,13980,13970,23
20230817,130300,2525519160,13980,13970,13980,13970,3
20230817,130200,2525477240,13970,14000,14000,13970,102
20230817,130100,2524051480,14000,13940,14000,13940,1017
20230817,130000,2509827740,13920,13880,13920,13850,88
20230817,125900,2508603640,13830,13800,13880,13800,48
20230817,125800,2507940450,13770,13850,13850,13770,18055
20230817,125700,2259025090,13850,13890,13900,13850,240
20230817,125600,2255692610,13890,13890,13890,13890,1
20230817,125500,2255678720,13840,13840,13840,13840,11
20230817,125400,2255526480,13840,13860,13860,13840,1148
20230817,125300,2239625840,13860,13890,13890,13860,196
20230817,125200,2236905800,13890,13890,13890,13890,39
20230817,125100,2236364090,13890,13890,13890,13890,0
20230817,125000,2236364090,13890,13900,13930,13890,806
20230817,124900,2225154950,13890,13900,13900,13890,15
20230817,124800,2224946580,13910,13890,13910,13890,600
20230817,124700,2216610840,13880,13860,13880,13850,1241
20230817,124600,2199415210,13860,13880,13880,13850,520
20230817,124500,2192207800,13880,13890,13890,13840,1859
20230817,124400,2166410150,13900,13900,13900,13900,0
20230817,124300,2166410150,13900,13900,13910,13900,313
20230817,124200,2162059180,13900,13910,13910,13900,144
20230817,124100,2160056160,13910,13910,13910,13910,10
20230817,124000,2159917060,13900,13930,13930,13900,345
20230817,123900,2155119910,13910,13930,13930,13910,1000
20230817,123800,2141202030,13930,13940,13940,13930,19
20230817,123700,2140937300,13940,13940,13940,13940,6
20230817,123600,2140853660,13920,13920,13920,13920,0
20230817,123500,2140853660,13920,13920,13920,13920,13
20230817,123400,2140672700,13920,13920,13920,13920,430
20230817,123300,2134687100,13910,13910,13920,13910,237
20230817,123200,2131390230,13920,13960,13960,13910,1425
20230817,123100,2111516440,13990,13980,13990,13970,765
20230817,123000,2100826980,13980,14000,14000,13980,246
20230817,122900,2097385480,13990,13990,13990,13990,33
20230817,122800,2096923810,13990,14050,14050,13990,12
20230817,122700,2096755870,14050,13990,14050,13990,4
20230817,122600,2096699850,13990,13990,14100,13990,1037
20230817,122500,2082082260,14110,13980,14110,13980,235
20230817,122400,2078792670,13980,13970,13980,13970,16
20230817,122300,2078569130,13960,14150,14160,13950,681
20230817,122200,2068998700,14160,14130,14170,14100,956
20230817,122100,2055479630,14130,14130,14180,14130,3782
20230817,122000,2001942940,14110,14020,14110,14020,3610
20230817,121900,1951109840,14020,13980,14020,13980,1352
20230817,121800,1932172420,13960,13980,13980,13960,41
20230817,121700,1931599740,13980,13950,13980,13950,28
20230817,121600,1931208790,13950,13960,13960,13950,938
20230817,121500,1918123670,13950,13920,13950,13870,4441
20230817,121400,1856322050,13930,13930,13930,13920,99
20230817,121300,1854943240,13930,13940,13990,13920,305
20230817,121200,1850694600,13950,14010,14010,13950,122
20230817,121100,1848986450,14020,13910,14040,13910,2582
20230817,121000,1812895670,13910,14000,14000,13910,480
20230817,120900,1806185330,14000,13900,14000,13860,5642
20230817,120800,1727418950,13920,13880,13920,13870,2077
20230817,120700,1698562230,13870,13870,13870,13870,293
20230817,120600,1694498320,13840,13850,13870,13840,54
20230817,120500,1693750150,13820,13820,13860,13820,692
20230817,120400,1684186670,13820,13840,13850,13820,372
20230817,120300,1679037470,13820,13760,13820,13760,2038
20230817,120200,1650902040,13750,13790,13790,13750,12
20230817,120100,1650737000,13760,13790,13790,13760,513
20230817,120000,1643674480,13790,13790,13790,13790,113
20230817,115900,1642116210,13790,13790,13790,13790,72
20230817,115800,1641123330,13790,13790,13790,13790,0
20230817,115700,1641123330,13790,13790,13790,13790,28
20230817,115600,1640737210,13790,13820,13820,13790,206
20230817,115500,1637890620,13790,13780,13830,13780,114
20230817,115400,1636314730,13790,13750,13790,13750,1505
20230817,115300,1615576080,13750,13700,13750,13700,513
20230817,115200,1608522530,13700,13690,13740,13690,893
20230817,115100,1596280160,13640,13640,13640,13640,605
20230817,115000,1588027960,13640,13690,13690,13640,863
20230817,114900,1576216160,13700,13700,13700,13700,13
20230817,114800,1576038060,13700,13720,13720,13700,760
20230817,114700,1565620110,13720,13720,13720,13720,12
20230817,114600,1565455470,13710,13740,13740,13710,10
20230817,114500,1565318130,13720,13740,13740,13710,1078
20230817,114400,1550520010,13740,13740,13740,13740,15
20230817,114300,1550313910,13740,13740,13740,13740,0
20230817,114200,1550313910,13740,13740,13740,13740,11
20230817,114100,1550162770,13740,13760,13760,13740,510
20230817,114000,1543155340,13750,13750,13750,13740,1020
20230817,113900,1529130460,13750,13760,13760,13750,603
20230817,113800,1520834220,13770,13770,13770,13760,522
20230817,113700,1513646310,13780,13780,13780,13780,0
20230817,113600,1513646310,13780,13770,13780,13770,20
20230817,113500,1513370900,13780,13770,13780,13770,23
20230817,113400,1513054070,13790,13770,13790,13770,7
20230817,113300,1512957640,13770,13780,13780,13770,124
20230817,113200,1511249160,13770,13770,13770,13770,475
20230817,113100,1504708410,13770,13740,13770,13740,660
20230817,113000,1495628710,13740,13750,13760,13740,24
20230817,112900,1495298850,13740,13760,13760,13740,123
20230817,112800,1493608100,13760,13770,13770,13760,365
20230817,112700,1488584700,13770,13770,13770,13770,73
20230817,112600,1487579490,13770,13810,13810,13770,641
20230817,112500,1478736590,13810,13830,13830,13810,241
20230817,112400,1475408360,13830,13830,13830,13820,193
20230817,112300,1472739640,13840,13830,13840,13820,245
20230817,112200,1469350320,13820,13790,13830,13790,1026
20230817,112100,1455184890,13790,13680,13790,13680,696
20230817,112000,1445619790,13600,13600,13600,13600,501
20230817,111900,1438806190,13600,13600,13600,13600,50
20230817,111800,1438126190,13600,13620,13620,13600,2000
20230817,111700,1410915720,13620,13620,13620,13620,1
20230817,111600,1410902100,13620,13620,13620,13620,38
20230817,111500,1410384540,13620,13620,13630,13620,84
20230817,111400,1409240430,13610,13690,13700,13610,152
20230817,111300,1407167380,13690,13680,13690,13680,17
20230817,111200,1406934680,13610,13610,13610,13610,0
20230817,111100,1406934680,13610,13610,13610,13610,26
20230817,111000,1406580820,13700,13690,13700,13690,22
20230817,110900,1406279560,13600,13660,13660,13590,2616
20230817,110800,1370678940,13700,13700,13700,13700,16
20230817,110700,1370459740,13700,13700,13700,13700,0
20230817,110600,1370459740,13700,13700,13700,13700,3
20230817,110500,1370418640,13700,13700,13700,13700,6
20230817,110400,1370336440,13700,13700,13710,13700,389
20230817,110300,1365006050,13710,13760,13760,13710,544
20230817,110200,1357535470,13760,13790,13790,13760,13
20230817,110100,1357356560,13800,13780,13800,13780,1082
20230817,110000,1342440000,13790,13780,13790,13780,1091
20230817,105900,1327402720,13780,13750,13780,13750,527
20230817,105800,1320149820,13750,13740,13750,13740,293
20230817,105700,1316121620,13750,13750,13750,13750,83
20230817,105600,1314980370,13740,13740,13740,13740,0
20230817,105500,1314980370,13740,13730,13740,13730,21
20230817,105400,1314691840,13730,13780,13780,13730,415
20230817,105300,1308987440,13780,13710,13780,13710,79
20230817,105200,1307900830,13710,13740,13780,13710,484
20230817,105100,1301250900,13720,13740,13740,13720,46
20230817,105000,1300619320,13730,13720,13730,13720,398
20230817,104900,1295155320,13720,13720,13720,13720,297
20230817,104800,1291080480,13720,13690,13720,13690,1694
20230817,104700,1267863450,13680,13640,13680,13640,864
20230817,104600,1256063730,13640,13630,13640,13630,431
20230817,104500,1250186160,13630,13630,13630,13630,1
20230817,104400,1250172530,13570,13570,13570,13570,4869
20230817,104300,1184100200,13570,13570,13570,13570,10
20230817,104200,1183964500,13630,13600,13630,13540,916
20230817,104100,1171509650,13550,13560,13600,13550,22
20230817,104000,1171210950,13560,13560,13560,13560,0
20230817,103900,1171210950,13560,13560,13560,13560,90
20230817,103800,1169990550,13540,13520,13540,13520,68
20230817,103700,1169070190,13500,13570,13570,13500,1993
20230817,103600,1142099600,13560,13560,13600,13560,77
20230817,103500,1141055080,13560,13540,13560,13540,12
20230817,103400,1140892560,13540,13560,13560,13540,71
20230817,103300,1139930320,13570,13590,13590,13570,805
20230817,103200,1128994740,13590,13640,13640,13590,203
20230817,103100,1126235470,13590,13630,13630,13590,630
20230817,103000,1117669840,13640,13640,13640,13640,474
20230817,102900,1111204480,13640,13640,13640,13640,286
20230817,102800,1107303440,13640,13640,13660,13610,415
20230817,102700,1101641650,13610,13580,13630,13580,1636
20230817,102600,1079378230,13580,13500,13580,13500,1702
20230817,102500,1056325110,13500,13510,13510,13500,566
20230817,102400,1048682800,13510,13510,13510,13510,30
20230817,102300,1048277500,13490,13490,13490,13490,350
20230817,102200,1043556000,13490,13490,13490,13490,300
20230817,102100,1039509000,13490,13490,13490,13490,0
20230817,102000,1039509000,13490,13510,13510,13490,297
20230817,101900,1035500170,13500,13500,13500,13500,102
20230817,101800,1034123170,13490,13490,13490,13490,0
20230817,101700,1034123170,13490,13490,13490,13490,11
20230817,101600,1033974780,13490,13490,13490,13490,3
20230817,101500,1033934310,13510,13510,13510,13510,65
20230817,101400,1033056160,13510,13510,13510,13500,402
20230817,101300,1027627070,13510,13530,13530,13510,431
20230817,101200,1021796900,13530,13510,13530,13500,1263
20230817,101100,1004720330,13550,13550,13550,13520,804
20230817,101000,993833120,13580,13570,13580,13570,237
20230817,100900,990615260,13570,13540,13570,13540,819
20230817,100800,979519520,13500,13500,13500,13460,51
20230817,100700,978832030,13500,13400,13500,13400,394
20230817,100600,973527220,13380,13380,13380,13380,0
20230817,100500,973527220,13380,13390,13400,13380,59
20230817,100400,972737330,13340,13340,13340,13340,0
20230817,100300,972737330,13340,13380,13380,13330,160
20230817,100200,970604280,13380,13300,13390,13300,1791
20230817,100100,946622960,13300,13300,13300,13300,118
20230817,100000,945053560,13300,13400,13400,13300,7721
20230817,095900,842140060,13360,13360,13360,13360,2
20230817,095800,842113340,13360,13430,13430,13360,6
20230817,095700,842032980,13430,13360,13430,13350,134
20230817,095600,840241340,13350,13350,13350,13350,0
20230817,095500,840241340,13350,13430,13430,13350,96
20230817,095400,838952460,13340,13340,13340,13340,139
20230817,095300,837098200,13340,13350,13350,13340,204
20230817,095200,834375160,13370,13380,13380,13360,1579
20230817,095100,813254200,13390,13390,13390,13390,1000
20230817,095000,799864200,13380,13380,13380,13380,72
20230817,094900,798900840,13360,13360,13360,13360,0
20230817,094800,798900840,13360,13390,13390,13360,332
20230817,094700,794463280,13390,13370,13400,13360,2088
20230817,094600,766524160,13440,13440,13440,13440,30
20230817,094500,766120960,13360,13450,13450,13360,334
20230817,094400,761655660,13450,13460,13460,13450,42
20230817,094300,761090690,13360,13360,13360,13360,0
20230817,094200,761090690,13360,13360,13360,13360,10
20230817,094100,760957090,13360,13470,13470,13360,228
20230817,094000,757900010,13470,13480,13480,13330,528
20230817,093900,750830820,13490,13490,13490,13490,10
20230817,093800,750695920,13500,13530,13530,13500,558
20230817,093700,743152390,13530,13540,13540,13530,619
20230817,093600,734771440,13540,13540,13540,13520,661
20230817,093500,725822980,13540,13500,13540,13500,2942
20230817,093400,686102290,13490,13370,13490,13360,2817
20230817,093300,648301900,13360,13330,13360,13320,167
20230817,093200,646074330,13330,13340,13340,13330,38
20230817,093100,645567740,13330,13330,13330,13330,11
20230817,093000,645421110,13320,13330,13340,13320,142
20230817,092900,643529230,13330,13320,13330,13320,1214
20230817,092800,627358200,13320,13320,13320,13320,150
20230817,092700,625360200,13320,13320,13320,13320,200
20230817,092600,622696200,13320,13310,13320,13290,381
20230817,092500,617631300,13310,13250,13310,13250,112
20230817,092400,616146700,13250,13250,13250,13250,117
20230817,092300,614596450,13250,13260,13260,13250,819
20230817,092200,603739930,13260,13400,13400,13260,4283
20230817,092100,546872770,13400,13330,13400,13330,254
20230817,092000,543486060,13330,13400,13400,13330,37
20230817,091900,542992440,13410,13420,13490,13320,334
20230817,091800,538532150,13420,13280,13420,13280,2051
20230817,091700,511130590,13280,13280,13280,13260,1010
20230817,091600,497732350,13340,13340,13340,13340,225
20230817,091500,494730850,13280,13280,13280,13280,145
20230817,091400,492805250,13270,13270,13270,13270,269
20230817,091300,489235620,13270,13350,13350,13270,900
20230817,091200,477281620,13320,13250,13320,13250,4185
20230817,091100,421577550,13220,13240,13240,13220,1048
20230817,091000,407718230,13250,13330,13330,13250,387
20230817,090900,402574870,13390,13390,13390,13390,61
20230817,090800,401758080,13330,13280,13390,13280,3090
20230817,090700,360596210,13280,13170,13280,13170,934
20230817,090600,348229060,13160,13270,13280,13150,4582
20230817,090500,287576860,13280,13300,13300,13260,1365
20230817,090400,269450610,13300,13480,13480,13290,1243
20230817,090300,252850130,13490,13600,13600,13450,2092
20230817,090200,224499500,13600,13590,13620,13260,7431
20230817,090100,124039820,13590,13400,13600,13400,5761
20230817,090000,45997180,13420,13320,13420,13290,3447