KissMeData/089030/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,194200,1484477180,7470,7470,7470,7470,4159
20230817,194100,1484477180,7470,7470,7470,7470,0
20230817,194000,1484477180,7470,7470,7470,7470,0
20230817,193900,1484477180,7470,7470,7470,7470,0
20230817,193800,1484477180,7470,7470,7470,7470,0
20230817,193700,1484477180,7470,7470,7470,7470,0
20230817,193600,1484477180,7470,7470,7470,7470,0
20230817,193500,1484477180,7470,7470,7470,7470,0
20230817,193400,1484477180,7470,7470,7470,7470,0
20230817,193300,1484477180,7470,7470,7470,7470,0
20230817,193200,1484477180,7470,7470,7470,7470,0
20230817,193100,1484477180,7470,7470,7470,7470,0
20230817,193000,1484477180,7470,7470,7470,7470,0
20230817,192900,1484477180,7470,7470,7470,7470,0
20230817,192800,1484477180,7470,7470,7470,7470,0
20230817,192700,1484477180,7470,7470,7470,7470,0
20230817,192600,1484477180,7470,7470,7470,7470,0
20230817,192500,1484477180,7470,7470,7470,7470,0
20230817,192400,1484477180,7470,7470,7470,7470,0
20230817,192300,1484477180,7470,7470,7470,7470,0
20230817,192200,1484477180,7470,7470,7470,7470,0
20230817,192100,1484477180,7470,7470,7470,7470,0
20230817,192000,1484477180,7470,7470,7470,7470,0
20230817,191900,1484477180,7470,7470,7470,7470,0
20230817,191800,1484477180,7470,7470,7470,7470,0
20230817,191700,1484477180,7470,7470,7470,7470,0
20230817,191600,1484477180,7470,7470,7470,7470,0
20230817,191500,1484477180,7470,7470,7470,7470,0
20230817,191400,1484477180,7470,7470,7470,7470,0
20230817,191300,1484477180,7470,7470,7470,7470,0
20230817,191200,1484477180,7470,7470,7470,7470,4159
20230817,191100,1484477180,7470,7470,7470,7470,0
20230817,191000,1484477180,7470,7470,7470,7470,0
20230817,190900,1484477180,7470,7470,7470,7470,0
20230817,190800,1484477180,7470,7470,7470,7470,0
20230817,190700,1484477180,7470,7470,7470,7470,0
20230817,190600,1484477180,7470,7470,7470,7470,0
20230817,190500,1484477180,7470,7470,7470,7470,0
20230817,190400,1484477180,7470,7470,7470,7470,0
20230817,190300,1484477180,7470,7470,7470,7470,0
20230817,190200,1484477180,7470,7470,7470,7470,0
20230817,190100,1484477180,7470,7470,7470,7470,0
20230817,190000,1484477180,7470,7470,7470,7470,0
20230817,185900,1484477180,7470,7470,7470,7470,0
20230817,185800,1484477180,7470,7470,7470,7470,0
20230817,185700,1484477180,7470,7470,7470,7470,0
20230817,185600,1484477180,7470,7470,7470,7470,0
20230817,185500,1484477180,7470,7470,7470,7470,0
20230817,185400,1484477180,7470,7470,7470,7470,0
20230817,185300,1484477180,7470,7470,7470,7470,0
20230817,185200,1484477180,7470,7470,7470,7470,0
20230817,185100,1484477180,7470,7470,7470,7470,0
20230817,185000,1484477180,7470,7470,7470,7470,0
20230817,184900,1484477180,7470,7470,7470,7470,0
20230817,184800,1484477180,7470,7470,7470,7470,0
20230817,184700,1484477180,7470,7470,7470,7470,0
20230817,184600,1484477180,7470,7470,7470,7470,0
20230817,184500,1484477180,7470,7470,7470,7470,0
20230817,184400,1484477180,7470,7470,7470,7470,0
20230817,184300,1484477180,7470,7470,7470,7470,0
20230817,184200,1484477180,7470,7470,7470,7470,4159
20230817,184100,1484477180,7470,7470,7470,7470,0
20230817,184000,1484477180,7470,7470,7470,7470,0
20230817,183900,1484477180,7470,7470,7470,7470,0
20230817,183800,1484477180,7470,7470,7470,7470,0
20230817,183700,1484477180,7470,7470,7470,7470,0
20230817,183600,1484477180,7470,7470,7470,7470,0
20230817,183500,1484477180,7470,7470,7470,7470,0
20230817,183400,1484477180,7470,7470,7470,7470,0
20230817,183300,1484477180,7470,7470,7470,7470,0
20230817,183200,1484477180,7470,7470,7470,7470,0
20230817,183100,1484477180,7470,7470,7470,7470,0
20230817,183000,1484477180,7470,7470,7470,7470,0
20230817,182900,1484477180,7470,7470,7470,7470,0
20230817,182800,1484477180,7470,7470,7470,7470,0
20230817,182700,1484477180,7470,7470,7470,7470,0
20230817,182600,1484477180,7470,7470,7470,7470,0
20230817,182500,1484477180,7470,7470,7470,7470,0
20230817,182400,1484477180,7470,7470,7470,7470,0
20230817,182300,1484477180,7470,7470,7470,7470,0
20230817,182200,1484477180,7470,7470,7470,7470,0
20230817,182100,1484477180,7470,7470,7470,7470,0
20230817,182000,1484477180,7470,7470,7470,7470,0
20230817,181900,1484477180,7470,7470,7470,7470,0
20230817,181800,1484477180,7470,7470,7470,7470,0
20230817,181700,1484477180,7470,7470,7470,7470,0
20230817,181600,1484477180,7470,7470,7470,7470,0
20230817,181500,1484477180,7470,7470,7470,7470,0
20230817,181400,1484477180,7470,7470,7470,7470,0
20230817,181300,1484477180,7470,7470,7470,7470,0
20230817,181200,1484477180,7470,7470,7470,7470,4159
20230817,181100,1484477180,7470,7470,7470,7470,0
20230817,181000,1484477180,7470,7470,7470,7470,0
20230817,180900,1484477180,7470,7470,7470,7470,0
20230817,180800,1484477180,7470,7470,7470,7470,0
20230817,180700,1484477180,7470,7470,7470,7470,0
20230817,180600,1484477180,7470,7470,7470,7470,0
20230817,180500,1484477180,7470,7470,7470,7470,0
20230817,180400,1484477180,7470,7470,7470,7470,0
20230817,180300,1484477180,7470,7470,7470,7470,0
20230817,180200,1484477180,7470,7470,7470,7470,0
20230817,180100,1484477180,7470,7470,7470,7470,0
20230817,180000,1484477180,7470,7470,7470,7470,0
20230817,175900,1484477180,7470,7470,7470,7470,0
20230817,175800,1484477180,7470,7470,7470,7470,0
20230817,175700,1484477180,7470,7470,7470,7470,0
20230817,175600,1484477180,7470,7470,7470,7470,0
20230817,175500,1484477180,7470,7470,7470,7470,0
20230817,175400,1484477180,7470,7470,7470,7470,0
20230817,175300,1484477180,7470,7470,7470,7470,0
20230817,175200,1484477180,7470,7470,7470,7470,0
20230817,175100,1484477180,7470,7470,7470,7470,0
20230817,175000,1484477180,7470,7470,7470,7470,0
20230817,174900,1484477180,7470,7470,7470,7470,0
20230817,174800,1484477180,7470,7470,7470,7470,0
20230817,174700,1484477180,7470,7470,7470,7470,0
20230817,174600,1484477180,7470,7470,7470,7470,0
20230817,174500,1484477180,7470,7470,7470,7470,0
20230817,174400,1484477180,7470,7470,7470,7470,0
20230817,174300,1484477180,7470,7470,7470,7470,0
20230817,174200,1484477180,7470,7470,7470,7470,4159
20230817,174100,1484477180,7470,7470,7470,7470,0
20230817,174000,1484477180,7470,7470,7470,7470,0
20230817,173900,1484477180,7470,7470,7470,7470,0
20230817,173800,1484477180,7470,7470,7470,7470,0
20230817,173700,1484477180,7470,7470,7470,7470,0
20230817,173600,1484477180,7470,7470,7470,7470,0
20230817,173500,1484477180,7470,7470,7470,7470,0
20230817,173400,1484477180,7470,7470,7470,7470,0
20230817,173300,1484477180,7470,7470,7470,7470,0
20230817,173200,1484477180,7470,7470,7470,7470,0
20230817,173100,1484477180,7470,7470,7470,7470,0
20230817,173000,1484477180,7470,7470,7470,7470,0
20230817,172900,1484477180,7470,7470,7470,7470,0
20230817,172800,1484477180,7470,7470,7470,7470,0
20230817,172700,1484477180,7470,7470,7470,7470,0
20230817,172600,1484477180,7470,7470,7470,7470,0
20230817,172500,1484477180,7470,7470,7470,7470,0
20230817,172400,1484477180,7470,7470,7470,7470,0
20230817,172300,1484477180,7470,7470,7470,7470,0
20230817,172200,1484477180,7470,7470,7470,7470,0
20230817,172100,1484477180,7470,7470,7470,7470,0
20230817,172000,1484477180,7470,7470,7470,7470,0
20230817,171900,1484477180,7470,7470,7470,7470,0
20230817,171800,1484477180,7470,7470,7470,7470,0
20230817,171700,1484477180,7470,7470,7470,7470,0
20230817,171600,1484477180,7470,7470,7470,7470,0
20230817,171500,1484477180,7470,7470,7470,7470,0
20230817,171400,1484477180,7470,7470,7470,7470,0
20230817,171300,1484477180,7470,7470,7470,7470,0
20230817,171200,1484477180,7470,7470,7470,7470,4159
20230817,171100,1484477180,7470,7470,7470,7470,0
20230817,171000,1484477180,7470,7470,7470,7470,0
20230817,170900,1484477180,7470,7470,7470,7470,0
20230817,170800,1484477180,7470,7470,7470,7470,0
20230817,170700,1484477180,7470,7470,7470,7470,0
20230817,170600,1484477180,7470,7470,7470,7470,0
20230817,170500,1484477180,7470,7470,7470,7470,0
20230817,170400,1484477180,7470,7470,7470,7470,0
20230817,170300,1484477180,7470,7470,7470,7470,0
20230817,170200,1484477180,7470,7470,7470,7470,0
20230817,170100,1484477180,7470,7470,7470,7470,0
20230817,170000,1484477180,7470,7470,7470,7470,0
20230817,165900,1484477180,7470,7470,7470,7470,0
20230817,165800,1484477180,7470,7470,7470,7470,0
20230817,165700,1484477180,7470,7470,7470,7470,0
20230817,165600,1484477180,7470,7470,7470,7470,0
20230817,165500,1484477180,7470,7470,7470,7470,0
20230817,165400,1484477180,7470,7470,7470,7470,0
20230817,165300,1484477180,7470,7470,7470,7470,0
20230817,165200,1484477180,7470,7470,7470,7470,0
20230817,165100,1484477180,7470,7470,7470,7470,0
20230817,165000,1484477180,7470,7470,7470,7470,0
20230817,164900,1484477180,7470,7470,7470,7470,0
20230817,164800,1484477180,7470,7470,7470,7470,0
20230817,164700,1484477180,7470,7470,7470,7470,0
20230817,164600,1484477180,7470,7470,7470,7470,0
20230817,164500,1484477180,7470,7470,7470,7470,0
20230817,164400,1484477180,7470,7470,7470,7470,0
20230817,164300,1484477180,7470,7470,7470,7470,0
20230817,164200,1484477180,7470,7470,7470,7470,4159
20230817,164100,1484477180,7470,7470,7470,7470,0
20230817,164000,1484477180,7470,7470,7470,7470,0
20230817,163900,1484477180,7470,7470,7470,7470,0
20230817,163800,1484477180,7470,7470,7470,7470,0
20230817,163700,1484477180,7470,7470,7470,7470,0
20230817,163600,1484477180,7470,7470,7470,7470,0
20230817,163500,1484477180,7470,7470,7470,7470,0
20230817,163400,1484477180,7470,7470,7470,7470,0
20230817,163300,1484477180,7470,7470,7470,7470,0
20230817,163200,1484477180,7470,7470,7470,7470,0
20230817,163100,1484477180,7470,7470,7470,7470,0
20230817,163000,1484477180,7470,7470,7470,7470,0
20230817,162900,1484477180,7470,7470,7470,7470,0
20230817,162800,1484477180,7470,7470,7470,7470,0
20230817,162700,1484477180,7470,7470,7470,7470,0
20230817,162600,1484477180,7470,7470,7470,7470,0
20230817,162500,1484477180,7470,7470,7470,7470,0
20230817,162400,1484477180,7470,7470,7470,7470,0
20230817,162300,1484477180,7470,7470,7470,7470,0
20230817,162200,1484477180,7470,7470,7470,7470,0
20230817,162100,1484477180,7470,7470,7470,7470,0
20230817,162000,1484477180,7470,7470,7470,7470,0
20230817,161900,1484477180,7470,7470,7470,7470,0
20230817,161800,1484477180,7470,7470,7470,7470,0
20230817,161700,1484477180,7470,7470,7470,7470,0
20230817,161600,1484477180,7470,7470,7470,7470,0
20230817,161500,1484477180,7470,7470,7470,7470,0
20230817,161400,1484477180,7470,7470,7470,7470,0
20230817,161300,1484477180,7470,7470,7470,7470,0
20230817,161200,1484477180,7470,7470,7470,7470,4159
20230817,161100,1484477180,7470,7470,7470,7470,0
20230817,161000,1484477180,7470,7470,7470,7470,0
20230817,160900,1484477180,7470,7470,7470,7470,0
20230817,160800,1484477180,7470,7470,7470,7470,0
20230817,160700,1484477180,7470,7470,7470,7470,0
20230817,160600,1484477180,7470,7470,7470,7470,0
20230817,160500,1484477180,7470,7470,7470,7470,0
20230817,160400,1484477180,7470,7470,7470,7470,0
20230817,160300,1484477180,7470,7470,7470,7470,0
20230817,160200,1484477180,7470,7470,7470,7470,0
20230817,160100,1484477180,7470,7470,7470,7470,0
20230817,160000,1484477180,7470,7470,7470,7470,0
20230817,155900,1484477180,7470,7470,7470,7470,0
20230817,155800,1484477180,7470,7470,7470,7470,0
20230817,155700,1484477180,7470,7470,7470,7470,0
20230817,155600,1484477180,7470,7470,7470,7470,0
20230817,155500,1484477180,7470,7470,7470,7470,0
20230817,155400,1484477180,7470,7470,7470,7470,0
20230817,155300,1484477180,7470,7470,7470,7470,0
20230817,155200,1484477180,7470,7470,7470,7470,0
20230817,155100,1484477180,7470,7470,7470,7470,0
20230817,155000,1484477180,7470,7470,7470,7470,0
20230817,154900,1484477180,7470,7470,7470,7470,0
20230817,154800,1484477180,7470,7470,7470,7470,0
20230817,154700,1484477180,7470,7470,7470,7470,0
20230817,154600,1484477180,7470,7470,7470,7470,0
20230817,154500,1484477180,7470,7470,7470,7470,0
20230817,154400,1484477180,7470,7470,7470,7470,0
20230817,154300,1484477180,7470,7470,7470,7470,0
20230817,154200,1484477180,7470,7470,7470,7470,4159
20230817,154100,1484477180,7470,7470,7470,7470,0
20230817,154000,1484477180,7470,7470,7470,7470,0
20230817,153900,1484477180,7470,7470,7470,7470,0
20230817,153800,1484477180,7470,7470,7470,7470,0
20230817,153700,1484477180,7470,7470,7470,7470,0
20230817,153600,1484477180,7470,7470,7470,7470,0
20230817,153500,1484477180,7470,7470,7470,7470,0
20230817,153400,1484477180,7470,7470,7470,7470,0
20230817,153300,1484477180,7470,7470,7470,7470,0
20230817,153200,1484477180,7470,7470,7470,7470,0
20230817,153100,1484477180,7470,7470,7470,7470,0
20230817,153000,1484477180,7470,7470,7470,7470,4159
20230817,152900,1453409450,7480,7480,7480,7480,0
20230817,152800,1453409450,7480,7480,7480,7480,0
20230817,152700,1453409450,7480,7480,7480,7480,0
20230817,152600,1453409450,7480,7480,7480,7480,0
20230817,152500,1453409450,7480,7480,7480,7480,0
20230817,152400,1453409450,7480,7480,7480,7480,0
20230817,152300,1453409450,7480,7480,7480,7480,0
20230817,152200,1453409450,7480,7480,7480,7480,0
20230817,152100,1453409450,7480,7480,7480,7480,0
20230817,152000,1453409450,7480,7480,7480,7480,0
20230817,151900,1453409450,7480,7450,7480,7450,301
20230817,151800,1451166750,7460,7450,7460,7450,180
20230817,151700,1449825690,7450,7450,7460,7450,120
20230817,151600,1448931640,7470,7460,7470,7450,1720
20230817,151500,1436115690,7460,7460,7460,7460,5
20230817,151400,1436078390,7460,7450,7460,7450,160
20230817,151300,1434885400,7450,7460,7460,7450,65
20230817,151200,1434401100,7460,7450,7460,7450,898
20230817,151100,1427709300,7460,7440,7460,7440,110
20230817,151000,1426889860,7440,7440,7450,7440,51
20230817,150900,1426510410,7450,7440,7450,7430,57
20230817,150800,1426086370,7430,7420,7430,7420,397
20230817,150700,1423137060,7440,7440,7440,7440,25
20230817,150600,1422951060,7410,7420,7420,7410,49
20230817,150500,1422587910,7410,7450,7450,7410,159
20230817,150400,1421403400,7440,7440,7450,7440,280
20230817,150300,1419320170,7440,7430,7450,7400,3602
20230817,150200,1392551760,7440,7430,7440,7430,357
20230817,150100,1389899180,7430,7440,7440,7430,216
20230817,150000,1388294240,7440,7430,7440,7430,5
20230817,145900,1388257050,7440,7440,7440,7430,176
20230817,145800,1386948920,7440,7440,7440,7440,369
20230817,145700,1384203560,7440,7440,7440,7440,306
20230817,145600,1381926920,7440,7430,7440,7430,16
20230817,145500,1381808000,7430,7450,7450,7430,48
20230817,145400,1381451230,7450,7450,7450,7450,62
20230817,145300,1380989330,7450,7440,7450,7420,2345
20230817,145200,1363585000,7440,7450,7450,7440,166
20230817,145100,1362348370,7440,7450,7450,7440,242
20230817,145000,1360545790,7450,7450,7450,7450,250
20230817,144900,1358683290,7440,7450,7450,7440,171
20230817,144800,1357411020,7450,7430,7450,7420,126
20230817,144700,1356475050,7430,7440,7440,7430,20
20230817,144600,1356326420,7440,7440,7440,7440,33
20230817,144500,1356080900,7450,7440,7450,7440,457
20230817,144400,1352680760,7430,7430,7430,7430,183
20230817,144300,1351321070,7430,7440,7440,7430,11
20230817,144200,1351239300,7430,7440,7440,7430,266
20230817,144100,1349262870,7430,7430,7430,7430,202
20230817,144000,1347762010,7440,7450,7450,7430,404
20230817,143900,1344756990,7460,7460,7460,7460,4
20230817,143800,1344727150,7460,7450,7460,7450,19
20230817,143700,1344585560,7440,7440,7450,7440,40
20230817,143600,1344287910,7450,7450,7450,7450,11
20230817,143500,1344205960,7460,7460,7460,7460,33
20230817,143400,1343959780,7460,7450,7460,7450,10
20230817,143300,1343885190,7460,7440,7460,7440,128
20230817,143200,1342932770,7430,7440,7450,7430,48
20230817,143100,1342575680,7430,7460,7460,7430,2553
20230817,143000,1323557740,7470,7450,7470,7450,194
20230817,142900,1322112290,7460,7470,7470,7460,539
20230817,142800,1318091290,7480,7460,7480,7460,304
20230817,142700,1315823430,7470,7470,7470,7470,5
20230817,142600,1315786080,7470,7460,7470,7460,116
20230817,142500,1314920660,7460,7470,7470,7460,155
20230817,142400,1313764140,7480,7490,7490,7480,62
20230817,142300,1313300360,7480,7480,7490,7480,36
20230817,142200,1313031030,7480,7480,7480,7480,13
20230817,142100,1312933790,7470,7470,7480,7470,49
20230817,142000,1312567720,7480,7490,7490,7480,727
20230817,141900,1307129710,7480,7490,7490,7480,344
20230817,141800,1304555620,7490,7490,7490,7490,15
20230817,141700,1304443270,7480,7490,7490,7480,62
20230817,141600,1303979440,7480,7500,7500,7480,35
20230817,141500,1303717300,7490,7490,7490,7490,1
20230817,141400,1303709810,7500,7490,7500,7490,8
20230817,141300,1303649860,7490,7490,7500,7490,60
20230817,141200,1303200410,7490,7490,7490,7490,4
20230817,141100,1303170450,7490,7480,7490,7480,133
20230817,141000,1302175040,7480,7470,7490,7470,143
20230817,140900,1301105690,7470,7470,7480,7470,34
20230817,140800,1300851650,7480,7480,7480,7480,6
20230817,140700,1300806770,7470,7480,7480,7470,13
20230817,140600,1300709600,7480,7480,7480,7480,4
20230817,140500,1300679680,7470,7490,7490,7470,774
20230817,140400,1294892880,7480,7490,7490,7480,70
20230817,140300,1294368750,7490,7490,7500,7480,31
20230817,140200,1294136800,7490,7490,7500,7490,117
20230817,140100,1293260440,7500,7490,7500,7490,33
20230817,140000,1293013220,7490,7480,7490,7480,24
20230817,135900,1292833630,7490,7480,7490,7480,9
20230817,135800,1292766270,7500,7480,7500,7480,35
20230817,135700,1292504390,7480,7480,7480,7480,33
20230817,135600,1292257550,7480,7480,7490,7480,35
20230817,135500,1291995700,7480,7480,7480,7480,55
20230817,135400,1291584300,7480,7480,7480,7480,17
20230817,135300,1291457140,7500,7490,7500,7490,140
20230817,135200,1290408390,7480,7490,7490,7480,447
20230817,135100,1287063020,7490,7490,7490,7490,194
20230817,135000,1285609960,7490,7490,7490,7490,73
20230817,134900,1285063190,7490,7480,7490,7480,229
20230817,134800,1283350050,7480,7480,7480,7480,15
20230817,134700,1283237850,7480,7480,7480,7480,166
20230817,134600,1281996170,7480,7490,7490,7480,1218
20230817,134500,1272878670,7490,7490,7490,7490,1074
20230817,134400,1264834410,7490,7500,7500,7490,680
20230817,134300,1259741180,7490,7490,7490,7490,610
20230817,134200,1255172280,7490,7490,7500,7490,153
20230817,134100,1254024990,7490,7490,7490,7490,0
20230817,134000,1254024990,7490,7490,7500,7490,29
20230817,133900,1253807770,7490,7500,7500,7490,70
20230817,133800,1253282970,7500,7500,7500,7490,132
20230817,133700,1252293010,7490,7490,7490,7490,7
20230817,133600,1252240580,7490,7500,7500,7490,29
20230817,133500,1252023120,7480,7490,7510,7480,544
20230817,133400,1247943160,7480,7480,7480,7470,142
20230817,133300,1246881040,7480,7480,7480,7480,2
20230817,133200,1246866080,7470,7470,7470,7470,0
20230817,133100,1246866080,7470,7490,7490,7470,844
20230817,133000,1240545410,7490,7470,7490,7470,29
20230817,132900,1240328380,7480,7470,7480,7470,27
20230817,132800,1240126670,7450,7460,7470,7450,1240
20230817,132700,1230878120,7470,7470,7470,7460,251
20230817,132600,1229003190,7470,7470,7470,7470,53
20230817,132500,1228607280,7490,7460,7490,7460,2297
20230817,132400,1211434470,7470,7460,7470,7460,120
20230817,132300,1210539190,7450,7450,7450,7440,259
20230817,132200,1208609840,7450,7450,7450,7440,66
20230817,132100,1208118200,7450,7450,7450,7450,16
20230817,132000,1207999000,7460,7430,7460,7430,1564
20230817,131900,1196348830,7430,7440,7440,7430,68
20230817,131800,1195843360,7440,7440,7440,7440,824
20230817,131700,1189712800,7430,7430,7430,7430,226
20230817,131600,1188033620,7420,7410,7420,7410,582
20230817,131500,1183715230,7410,7410,7410,7410,17
20230817,131400,1183589260,7410,7410,7410,7410,21
20230817,131300,1183433650,7410,7420,7420,7410,83
20230817,131200,1182817800,7420,7420,7420,7420,145
20230817,131100,1181741900,7420,7420,7420,7420,33
20230817,131000,1181497040,7420,7420,7420,7420,43
20230817,130900,1181177980,7410,7400,7410,7400,100
20230817,130800,1180437290,7400,7410,7410,7400,18
20230817,130700,1180303960,7430,7430,7430,7410,33
20230817,130600,1180059110,7410,7430,7430,7410,9
20230817,130500,1179992260,7420,7410,7420,7410,48
20230817,130400,1179636420,7410,7420,7420,7410,817
20230817,130300,1173574930,7420,7430,7430,7420,38
20230817,130200,1173292610,7430,7420,7430,7420,286
20230817,130100,1171168780,7430,7420,7430,7420,36
20230817,130000,1170901620,7420,7430,7430,7420,23
20230817,125900,1170730780,7430,7430,7440,7430,369
20230817,125800,1167987110,7430,7430,7430,7430,36
20230817,125700,1167719630,7430,7420,7430,7420,159
20230817,125600,1166538910,7430,7420,7430,7410,22
20230817,125500,1166375480,7420,7410,7420,7410,138
20230817,125400,1165351680,7420,7420,7420,7420,13
20230817,125300,1165255220,7420,7420,7420,7420,277
20230817,125200,1163199880,7420,7430,7430,7420,102
20230817,125100,1162442920,7430,7450,7450,7430,3
20230817,125000,1162420610,7440,7420,7440,7420,1795
20230817,124900,1149084600,7410,7400,7410,7400,604
20230817,124800,1144609380,7410,7380,7410,7380,326
20230817,124700,1142196990,7390,7400,7400,7390,109
20230817,124600,1141391470,7400,7390,7400,7380,82
20230817,124500,1140785760,7390,7380,7390,7380,34
20230817,124400,1140534830,7380,7380,7380,7380,1
20230817,124300,1140527450,7380,7380,7380,7380,53
20230817,124200,1140136310,7390,7390,7390,7390,2
20230817,124100,1140121530,7380,7380,7380,7380,24
20230817,124000,1139944410,7370,7370,7370,7370,16
20230817,123900,1139826490,7380,7380,7380,7380,0
20230817,123800,1139826490,7380,7380,7380,7380,58
20230817,123700,1139398450,7390,7380,7390,7380,11
20230817,123600,1139317170,7390,7390,7390,7390,133
20230817,123500,1138334300,7370,7380,7380,7370,54
20230817,123400,1137935950,7380,7380,7380,7380,1
20230817,123300,1137928570,7380,7370,7380,7370,415
20230817,123200,1134866260,7370,7370,7370,7370,0
20230817,123100,1134866260,7370,7380,7380,7370,36
20230817,123000,1134600890,7370,7370,7370,7370,38
20230817,122900,1134320830,7380,7380,7380,7380,6
20230817,122800,1134276550,7380,7380,7380,7380,57
20230817,122700,1133855890,7400,7390,7400,7390,16
20230817,122600,1133737540,7400,7370,7400,7370,53
20230817,122500,1133346350,7370,7370,7370,7370,84
20230817,122400,1132727270,7360,7360,7360,7360,158
20230817,122300,1131564390,7370,7370,7370,7360,27
20230817,122200,1131365560,7370,7360,7370,7360,122
20230817,122100,1130466630,7350,7350,7350,7350,46
20230817,122000,1130128530,7350,7350,7350,7350,0
20230817,121900,1130128530,7350,7360,7360,7350,543
20230817,121800,1126135300,7360,7360,7360,7350,555
20230817,121700,1122051190,7370,7370,7370,7370,415
20230817,121600,1118992640,7370,7390,7390,7370,1130
20230817,121500,1110643920,7390,7390,7390,7390,0
20230817,121400,1110643920,7390,7390,7390,7390,33
20230817,121300,1110400050,7390,7380,7390,7380,104
20230817,121200,1109631700,7380,7380,7380,7380,235
20230817,121100,1107897400,7380,7380,7380,7380,21
20230817,121000,1107742420,7380,7380,7380,7370,219
20230817,120900,1106126210,7380,7370,7380,7370,18
20230817,120800,1105993540,7370,7370,7370,7370,32
20230817,120700,1105757700,7370,7370,7370,7370,17
20230817,120600,1105632410,7370,7390,7390,7370,440
20230817,120500,1102388920,7390,7380,7390,7380,3
20230817,120400,1102366760,7370,7380,7380,7370,249
20230817,120300,1100529630,7370,7370,7370,7370,22
20230817,120200,1100367490,7370,7370,7370,7370,17
20230817,120100,1100242200,7380,7380,7380,7380,1
20230817,120000,1100234820,7370,7370,7370,7360,693
20230817,115900,1095132520,7370,7390,7390,7370,17
20230817,115800,1095007210,7370,7370,7370,7370,38
20230817,115700,1094727150,7370,7360,7370,7360,47
20230817,115600,1094381070,7360,7370,7370,7360,19
20230817,115500,1094241180,7370,7360,7370,7360,5
20230817,115400,1094204340,7360,7360,7360,7360,16
20230817,115300,1094086580,7370,7350,7370,7350,59
20230817,115200,1093652390,7350,7350,7350,7350,38
20230817,115100,1093373090,7370,7360,7370,7350,183
20230817,115000,1092026200,7350,7350,7350,7340,2014
20230817,114900,1077224920,7360,7360,7360,7360,0
20230817,114800,1077224920,7360,7360,7360,7360,291
20230817,114700,1075083160,7360,7350,7360,7350,205
20230817,114600,1073575900,7350,7360,7370,7350,552
20230817,114500,1069514930,7360,7380,7390,7360,1025
20230817,114400,1061950730,7380,7380,7380,7380,28
20230817,114300,1061744090,7380,7380,7380,7380,1
20230817,114200,1061736710,7380,7380,7390,7380,135
20230817,114100,1060739350,7390,7380,7390,7380,1534
20230817,114000,1049417780,7380,7400,7400,7380,3553
20230817,113900,1023194690,7400,7420,7420,7400,377
20230817,113800,1020403590,7420,7420,7420,7420,47
20230817,113700,1020054850,7420,7450,7450,7420,291
20230817,113600,1017892030,7430,7430,7430,7430,107
20230817,113500,1017097020,7430,7450,7460,7430,201
20230817,113400,1015600130,7460,7440,7480,7430,892
20230817,113300,1008956990,7450,7450,7480,7440,1294
20230817,113200,999314870,7450,7470,7470,7440,758
20230817,113100,993666320,7470,7500,7500,7470,835
20230817,113000,987408940,7500,7540,7540,7480,1534
20230817,112900,975902020,7540,7470,7670,7450,30239
20230817,112800,746405590,7470,7360,7500,7360,9127
20230817,112700,678508270,7350,7350,7350,7350,0
20230817,112600,678508270,7350,7350,7350,7350,408
20230817,112500,675509470,7350,7350,7350,7350,42
20230817,112400,675200770,7360,7360,7360,7360,11
20230817,112300,675119810,7350,7350,7350,7350,32
20230817,112200,674884610,7360,7420,7420,7360,5504
20230817,112100,634280510,7410,7360,7410,7360,4398
20230817,112000,601787070,7360,7360,7360,7360,1
20230817,111900,601779710,7360,7370,7370,7360,633
20230817,111800,597114820,7370,7360,7370,7360,639
20230817,111700,592410770,7350,7350,7350,7350,102
20230817,111600,591661070,7350,7350,7350,7350,1
20230817,111500,591653720,7350,7340,7350,7340,301
20230817,111400,589441690,7340,7340,7340,7340,1
20230817,111300,589434350,7340,7340,7340,7340,17
20230817,111200,589309570,7340,7340,7340,7340,31
20230817,111100,589082030,7360,7360,7360,7360,1
20230817,111000,589074670,7340,7340,7340,7340,63
20230817,110900,588612250,7340,7340,7340,7340,29
20230817,110800,588399390,7340,7340,7340,7340,138
20230817,110700,587386470,7340,7350,7350,7340,1174
20230817,110600,578760130,7350,7350,7350,7350,35
20230817,110500,578502880,7350,7350,7350,7350,18
20230817,110400,578370580,7350,7350,7350,7350,31
20230817,110300,578142730,7350,7350,7350,7350,200
20230817,110200,576672730,7350,7340,7350,7340,666
20230817,110100,571784190,7340,7360,7360,7340,4
20230817,110000,571754770,7360,7340,7360,7340,33
20230817,105900,571512530,7340,7340,7340,7340,133
20230817,105800,570536310,7340,7320,7340,7320,58
20230817,105700,570111360,7310,7320,7320,7310,4792
20230817,105600,535034120,7320,7320,7320,7320,31
20230817,105500,534807200,7320,7320,7320,7320,141
20230817,105400,533775080,7330,7330,7340,7330,228
20230817,105300,532103540,7330,7340,7340,7330,69
20230817,105200,531597520,7340,7340,7340,7340,2
20230817,105100,531582840,7340,7340,7340,7340,40
20230817,105000,531289240,7370,7370,7370,7370,0
20230817,104900,531289240,7370,7330,7370,7330,1183
20230817,104800,522587920,7340,7340,7340,7340,13
20230817,104700,522492500,7340,7320,7340,7320,347
20230817,104600,519952040,7320,7320,7320,7320,24
20230817,104500,519776360,7320,7310,7320,7310,121
20230817,104400,518891660,7310,7310,7310,7310,77
20230817,104300,518328790,7320,7320,7320,7310,40
20230817,104200,518036000,7320,7300,7320,7300,547
20230817,104100,514037520,7300,7300,7300,7300,14
20230817,104000,513935320,7300,7300,7300,7300,343
20230817,103900,511431420,7300,7300,7300,7300,4
20230817,103800,511402220,7300,7280,7300,7280,931
20230817,103700,504624120,7240,7260,7260,7240,1500
20230817,103600,493756300,7260,7260,7260,7260,1
20230817,103500,493749040,7260,7270,7270,7260,1003
20230817,103400,486458920,7280,7280,7280,7280,17
20230817,103300,486335160,7280,7280,7280,7280,140
20230817,103200,485315960,7280,7290,7290,7280,147
20230817,103100,484245130,7270,7270,7270,7270,42
20230817,103000,483939790,7270,7290,7290,7270,13
20230817,102900,483845040,7270,7270,7270,7270,0
20230817,102800,483845040,7270,7280,7290,7270,443
20230817,102700,480622330,7280,7280,7280,7280,77
20230817,102600,480061770,7290,7290,7290,7290,561
20230817,102500,475972080,7300,7300,7310,7300,248
20230817,102400,474161480,7300,7300,7300,7300,29
20230817,102300,473949780,7320,7320,7320,7320,12
20230817,102200,473861940,7320,7320,7320,7320,34
20230817,102100,473613060,7320,7320,7320,7320,12
20230817,102000,473525220,7320,7320,7320,7320,394
20230817,101900,470641140,7330,7330,7330,7330,0
20230817,101800,470641140,7330,7330,7330,7330,221
20230817,101700,469021210,7350,7330,7350,7330,1002
20230817,101600,461670220,7320,7310,7320,7310,620
20230817,101500,457137170,7300,7290,7300,7280,1120
20230817,101400,448972540,7280,7280,7290,7270,1510
20230817,101300,437983270,7280,7300,7310,7280,1633
20230817,101200,426080250,7310,7310,7310,7310,16
20230817,101100,425963290,7310,7320,7320,7310,172
20230817,101000,424705850,7320,7330,7330,7320,296
20230817,100900,422538230,7330,7340,7350,7330,432
20230817,100800,419368420,7340,7340,7340,7340,33
20230817,100700,419126200,7340,7350,7350,7340,49
20230817,100600,418766530,7350,7340,7350,7340,75
20230817,100500,418216000,7340,7360,7360,7340,1027
20230817,100400,410665890,7360,7360,7370,7360,426
20230817,100300,407526670,7370,7350,7370,7350,1943
20230817,100200,393226990,7330,7320,7330,7320,1276
20230817,100100,383876250,7310,7310,7310,7310,240
20230817,100000,382121850,7300,7290,7300,7290,395
20230817,095900,379238360,7300,7290,7300,7290,14
20230817,095800,379136180,7290,7300,7300,7290,17
20230817,095700,379012140,7290,7290,7290,7290,25
20230817,095600,378829890,7290,7280,7290,7280,132
20230817,095500,377868810,7290,7290,7290,7290,0
20230817,095400,377868810,7290,7300,7300,7290,500
20230817,095300,374223070,7310,7300,7310,7300,13
20230817,095200,374128050,7300,7320,7320,7300,401
20230817,095100,371200350,7310,7310,7310,7310,110
20230817,095000,370396250,7310,7320,7330,7310,92
20230817,094900,369722970,7320,7310,7320,7310,265
20230817,094800,367783270,7310,7300,7310,7300,591
20230817,094700,363468920,7310,7310,7310,7300,570
20230817,094600,359307870,7310,7320,7320,7310,13
20230817,094500,359212720,7300,7320,7320,7300,1622
20230817,094400,347344570,7320,7300,7320,7300,1033
20230817,094300,339793840,7290,7310,7310,7290,775
20230817,094200,334137440,7310,7310,7320,7310,324
20230817,094100,331768860,7300,7260,7300,7260,1767
20230817,094000,318908810,7250,7260,7260,7250,2
20230817,093900,318894300,7260,7270,7270,7260,48
20230817,093800,318545370,7270,7260,7270,7260,699
20230817,093700,313470500,7240,7260,7260,7240,96
20230817,093600,312774930,7250,7240,7250,7240,395
20230817,093500,309912250,7210,7210,7240,7200,107
20230817,093400,309141080,7200,7220,7240,7200,300
20230817,093300,306978800,7220,7180,7220,7180,2163
20230817,093200,291405330,7190,7180,7190,7170,1333
20230817,093100,281835010,7190,7210,7210,7190,2232
20230817,093000,265768750,7210,7190,7210,7190,921
20230817,092900,259138170,7200,7220,7220,7200,318
20230817,092800,256848470,7190,7190,7190,7190,1137
20230817,092700,248673440,7190,7220,7220,7190,2383
20230817,092600,231519350,7230,7230,7230,7230,47
20230817,092500,231179540,7240,7240,7240,7230,230
20230817,092400,229515360,7240,7250,7250,7240,23
20230817,092300,229348670,7250,7250,7250,7250,1
20230817,092200,229341420,7250,7230,7250,7220,4949
20230817,092100,193521570,7230,7200,7230,7190,3391
20230817,092000,169078880,7210,7200,7210,7200,2813
20230817,091900,148803280,7210,7210,7210,7210,730
20230817,091800,143539980,7210,7210,7210,7210,264
20230817,091700,141636540,7210,7210,7220,7210,550
20230817,091600,137670680,7210,7230,7230,7210,1701
20230817,091500,125386880,7230,7190,7230,7190,713
20230817,091400,120259920,7190,7220,7220,7190,1616
20230817,091300,108611080,7220,7230,7230,7220,658
20230817,091200,103856500,7230,7250,7250,7230,214
20230817,091100,102308560,7250,7260,7260,7230,376
20230817,091000,99585910,7270,7200,7270,7200,2382
20230817,090900,82324940,7200,7220,7240,7200,3249
20230817,090800,58901400,7240,7250,7250,7210,520
20230817,090700,55145220,7250,7230,7250,7230,1367
20230817,090600,45253450,7230,7240,7240,7230,1209
20230817,090500,36507110,7250,7270,7270,7250,390
20230817,090400,33673600,7270,7270,7270,7270,100
20230817,090300,32946600,7290,7250,7290,7210,1402
20230817,090200,22798090,7260,7240,7260,7230,1099
20230817,090100,14839380,7230,7280,7280,7230,657
20230817,090000,10075860,7270,7230,7320,7230,1391