KissMeData/101930/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,195100,1745128430,9970,9970,9970,9970,3904
20230816,195000,1745128430,9970,9970,9970,9970,0
20230816,194900,1745128430,9970,9970,9970,9970,0
20230816,194800,1745128430,9970,9970,9970,9970,0
20230816,194700,1745128430,9970,9970,9970,9970,0
20230816,194600,1745128430,9970,9970,9970,9970,0
20230816,194500,1745128430,9970,9970,9970,9970,0
20230816,194400,1745128430,9970,9970,9970,9970,0
20230816,194300,1745128430,9970,9970,9970,9970,0
20230816,194200,1745128430,9970,9970,9970,9970,0
20230816,194100,1745128430,9970,9970,9970,9970,0
20230816,194000,1745128430,9970,9970,9970,9970,0
20230816,193900,1745128430,9970,9970,9970,9970,0
20230816,193800,1745128430,9970,9970,9970,9970,0
20230816,193700,1745128430,9970,9970,9970,9970,0
20230816,193600,1745128430,9970,9970,9970,9970,0
20230816,193500,1745128430,9970,9970,9970,9970,0
20230816,193400,1745128430,9970,9970,9970,9970,0
20230816,193300,1745128430,9970,9970,9970,9970,0
20230816,193200,1745128430,9970,9970,9970,9970,0
20230816,193100,1745128430,9970,9970,9970,9970,0
20230816,193000,1745128430,9970,9970,9970,9970,0
20230816,192900,1745128430,9970,9970,9970,9970,0
20230816,192800,1745128430,9970,9970,9970,9970,0
20230816,192700,1745128430,9970,9970,9970,9970,0
20230816,192600,1745128430,9970,9970,9970,9970,0
20230816,192500,1745128430,9970,9970,9970,9970,0
20230816,192400,1745128430,9970,9970,9970,9970,0
20230816,192300,1745128430,9970,9970,9970,9970,0
20230816,192200,1745128430,9970,9970,9970,9970,0
20230816,192100,1745128430,9970,9970,9970,9970,3904
20230816,192000,1745128430,9970,9970,9970,9970,0
20230816,191900,1745128430,9970,9970,9970,9970,0
20230816,191800,1745128430,9970,9970,9970,9970,0
20230816,191700,1745128430,9970,9970,9970,9970,0
20230816,191600,1745128430,9970,9970,9970,9970,0
20230816,191500,1745128430,9970,9970,9970,9970,0
20230816,191400,1745128430,9970,9970,9970,9970,0
20230816,191300,1745128430,9970,9970,9970,9970,0
20230816,191200,1745128430,9970,9970,9970,9970,0
20230816,191100,1745128430,9970,9970,9970,9970,0
20230816,191000,1745128430,9970,9970,9970,9970,0
20230816,190900,1745128430,9970,9970,9970,9970,0
20230816,190800,1745128430,9970,9970,9970,9970,0
20230816,190700,1745128430,9970,9970,9970,9970,0
20230816,190600,1745128430,9970,9970,9970,9970,0
20230816,190500,1745128430,9970,9970,9970,9970,0
20230816,190400,1745128430,9970,9970,9970,9970,0
20230816,190300,1745128430,9970,9970,9970,9970,0
20230816,190200,1745128430,9970,9970,9970,9970,0
20230816,190100,1745128430,9970,9970,9970,9970,0
20230816,190000,1745128430,9970,9970,9970,9970,0
20230816,185900,1745128430,9970,9970,9970,9970,0
20230816,185800,1745128430,9970,9970,9970,9970,0
20230816,185700,1745128430,9970,9970,9970,9970,0
20230816,185600,1745128430,9970,9970,9970,9970,0
20230816,185500,1745128430,9970,9970,9970,9970,0
20230816,185400,1745128430,9970,9970,9970,9970,0
20230816,185300,1745128430,9970,9970,9970,9970,0
20230816,185200,1745128430,9970,9970,9970,9970,0
20230816,185100,1745128430,9970,9970,9970,9970,3904
20230816,185000,1745128430,9970,9970,9970,9970,0
20230816,184900,1745128430,9970,9970,9970,9970,0
20230816,184800,1745128430,9970,9970,9970,9970,0
20230816,184700,1745128430,9970,9970,9970,9970,0
20230816,184600,1745128430,9970,9970,9970,9970,0
20230816,184500,1745128430,9970,9970,9970,9970,0
20230816,184400,1745128430,9970,9970,9970,9970,0
20230816,184300,1745128430,9970,9970,9970,9970,0
20230816,184200,1745128430,9970,9970,9970,9970,0
20230816,184100,1745128430,9970,9970,9970,9970,0
20230816,184000,1745128430,9970,9970,9970,9970,0
20230816,183900,1745128430,9970,9970,9970,9970,0
20230816,183800,1745128430,9970,9970,9970,9970,0
20230816,183700,1745128430,9970,9970,9970,9970,0
20230816,183600,1745128430,9970,9970,9970,9970,0
20230816,183500,1745128430,9970,9970,9970,9970,0
20230816,183400,1745128430,9970,9970,9970,9970,0
20230816,183300,1745128430,9970,9970,9970,9970,0
20230816,183200,1745128430,9970,9970,9970,9970,0
20230816,183100,1745128430,9970,9970,9970,9970,0
20230816,183000,1745128430,9970,9970,9970,9970,0
20230816,182900,1745128430,9970,9970,9970,9970,0
20230816,182800,1745128430,9970,9970,9970,9970,0
20230816,182700,1745128430,9970,9970,9970,9970,0
20230816,182600,1745128430,9970,9970,9970,9970,0
20230816,182500,1745128430,9970,9970,9970,9970,0
20230816,182400,1745128430,9970,9970,9970,9970,0
20230816,182300,1745128430,9970,9970,9970,9970,0
20230816,182200,1745128430,9970,9970,9970,9970,0
20230816,182100,1745128430,9970,9970,9970,9970,3904
20230816,182000,1745128430,9970,9970,9970,9970,0
20230816,181900,1745128430,9970,9970,9970,9970,0
20230816,181800,1745128430,9970,9970,9970,9970,0
20230816,181700,1745128430,9970,9970,9970,9970,0
20230816,181600,1745128430,9970,9970,9970,9970,0
20230816,181500,1745128430,9970,9970,9970,9970,0
20230816,181400,1745128430,9970,9970,9970,9970,0
20230816,181300,1745128430,9970,9970,9970,9970,0
20230816,181200,1745128430,9970,9970,9970,9970,0
20230816,181100,1745128430,9970,9970,9970,9970,0
20230816,181000,1745128430,9970,9970,9970,9970,0
20230816,180900,1745128430,9970,9970,9970,9970,0
20230816,180800,1745128430,9970,9970,9970,9970,0
20230816,180700,1745128430,9970,9970,9970,9970,0
20230816,180600,1745128430,9970,9970,9970,9970,0
20230816,180500,1745128430,9970,9970,9970,9970,0
20230816,180400,1745128430,9970,9970,9970,9970,0
20230816,180300,1745128430,9970,9970,9970,9970,0
20230816,180200,1745128430,9970,9970,9970,9970,0
20230816,180100,1745128430,9970,9970,9970,9970,0
20230816,180000,1745128430,9970,9970,9970,9970,0
20230816,175900,1745128430,9970,9970,9970,9970,0
20230816,175800,1745128430,9970,9970,9970,9970,0
20230816,175700,1745128430,9970,9970,9970,9970,0
20230816,175600,1745128430,9970,9970,9970,9970,0
20230816,175500,1745128430,9970,9970,9970,9970,0
20230816,175400,1745128430,9970,9970,9970,9970,0
20230816,175300,1745128430,9970,9970,9970,9970,0
20230816,175200,1745128430,9970,9970,9970,9970,0
20230816,175100,1745128430,9970,9970,9970,9970,3904
20230816,175000,1745128430,9970,9970,9970,9970,0
20230816,174900,1745128430,9970,9970,9970,9970,0
20230816,174800,1745128430,9970,9970,9970,9970,0
20230816,174700,1745128430,9970,9970,9970,9970,0
20230816,174600,1745128430,9970,9970,9970,9970,0
20230816,174500,1745128430,9970,9970,9970,9970,0
20230816,174400,1745128430,9970,9970,9970,9970,0
20230816,174300,1745128430,9970,9970,9970,9970,0
20230816,174200,1745128430,9970,9970,9970,9970,0
20230816,174100,1745128430,9970,9970,9970,9970,0
20230816,174000,1745128430,9970,9970,9970,9970,0
20230816,173900,1745128430,9970,9970,9970,9970,0
20230816,173800,1745128430,9970,9970,9970,9970,0
20230816,173700,1745128430,9970,9970,9970,9970,0
20230816,173600,1745128430,9970,9970,9970,9970,0
20230816,173500,1745128430,9970,9970,9970,9970,0
20230816,173400,1745128430,9970,9970,9970,9970,0
20230816,173300,1745128430,9970,9970,9970,9970,0
20230816,173200,1745128430,9970,9970,9970,9970,0
20230816,173100,1745128430,9970,9970,9970,9970,0
20230816,173000,1745128430,9970,9970,9970,9970,0
20230816,172900,1745128430,9970,9970,9970,9970,0
20230816,172800,1745128430,9970,9970,9970,9970,0
20230816,172700,1745128430,9970,9970,9970,9970,0
20230816,172600,1745128430,9970,9970,9970,9970,0
20230816,172500,1745128430,9970,9970,9970,9970,0
20230816,172400,1745128430,9970,9970,9970,9970,0
20230816,172300,1745128430,9970,9970,9970,9970,0
20230816,172200,1745128430,9970,9970,9970,9970,0
20230816,172100,1745128430,9970,9970,9970,9970,3904
20230816,172000,1745128430,9970,9970,9970,9970,0
20230816,171900,1745128430,9970,9970,9970,9970,0
20230816,171800,1745128430,9970,9970,9970,9970,0
20230816,171700,1745128430,9970,9970,9970,9970,0
20230816,171600,1745128430,9970,9970,9970,9970,0
20230816,171500,1745128430,9970,9970,9970,9970,0
20230816,171400,1745128430,9970,9970,9970,9970,0
20230816,171300,1745128430,9970,9970,9970,9970,0
20230816,171200,1745128430,9970,9970,9970,9970,0
20230816,171100,1745128430,9970,9970,9970,9970,0
20230816,171000,1745128430,9970,9970,9970,9970,0
20230816,170900,1745128430,9970,9970,9970,9970,0
20230816,170800,1745128430,9970,9970,9970,9970,0
20230816,170700,1745128430,9970,9970,9970,9970,0
20230816,170600,1745128430,9970,9970,9970,9970,0
20230816,170500,1745128430,9970,9970,9970,9970,0
20230816,170400,1745128430,9970,9970,9970,9970,0
20230816,170300,1745128430,9970,9970,9970,9970,0
20230816,170200,1745128430,9970,9970,9970,9970,0
20230816,170100,1745128430,9970,9970,9970,9970,0
20230816,170000,1745128430,9970,9970,9970,9970,0
20230816,165900,1745128430,9970,9970,9970,9970,0
20230816,165800,1745128430,9970,9970,9970,9970,0
20230816,165700,1745128430,9970,9970,9970,9970,0
20230816,165600,1745128430,9970,9970,9970,9970,0
20230816,165500,1745128430,9970,9970,9970,9970,0
20230816,165400,1745128430,9970,9970,9970,9970,0
20230816,165300,1745128430,9970,9970,9970,9970,0
20230816,165200,1745128430,9970,9970,9970,9970,0
20230816,165100,1745128430,9970,9970,9970,9970,3904
20230816,165000,1745128430,9970,9970,9970,9970,0
20230816,164900,1745128430,9970,9970,9970,9970,0
20230816,164800,1745128430,9970,9970,9970,9970,0
20230816,164700,1745128430,9970,9970,9970,9970,0
20230816,164600,1745128430,9970,9970,9970,9970,0
20230816,164500,1745128430,9970,9970,9970,9970,0
20230816,164400,1745128430,9970,9970,9970,9970,0
20230816,164300,1745128430,9970,9970,9970,9970,0
20230816,164200,1745128430,9970,9970,9970,9970,0
20230816,164100,1745128430,9970,9970,9970,9970,0
20230816,164000,1745128430,9970,9970,9970,9970,0
20230816,163900,1745128430,9970,9970,9970,9970,0
20230816,163800,1745128430,9970,9970,9970,9970,0
20230816,163700,1745128430,9970,9970,9970,9970,0
20230816,163600,1745128430,9970,9970,9970,9970,0
20230816,163500,1745128430,9970,9970,9970,9970,0
20230816,163400,1745128430,9970,9970,9970,9970,0
20230816,163300,1745128430,9970,9970,9970,9970,0
20230816,163200,1745128430,9970,9970,9970,9970,0
20230816,163100,1745128430,9970,9970,9970,9970,0
20230816,163000,1745128430,9970,9970,9970,9970,0
20230816,162900,1745128430,9970,9970,9970,9970,0
20230816,162800,1745128430,9970,9970,9970,9970,0
20230816,162700,1745128430,9970,9970,9970,9970,0
20230816,162600,1745128430,9970,9970,9970,9970,0
20230816,162500,1745128430,9970,9970,9970,9970,0
20230816,162400,1745128430,9970,9970,9970,9970,0
20230816,162300,1745128430,9970,9970,9970,9970,0
20230816,162200,1745128430,9970,9970,9970,9970,0
20230816,162100,1745128430,9970,9970,9970,9970,3904
20230816,162000,1745128430,9970,9970,9970,9970,0
20230816,161900,1745128430,9970,9970,9970,9970,0
20230816,161800,1745128430,9970,9970,9970,9970,0
20230816,161700,1745128430,9970,9970,9970,9970,0
20230816,161600,1745128430,9970,9970,9970,9970,0
20230816,161500,1745128430,9970,9970,9970,9970,0
20230816,161400,1745128430,9970,9970,9970,9970,0
20230816,161300,1745128430,9970,9970,9970,9970,0
20230816,161200,1745128430,9970,9970,9970,9970,0
20230816,161100,1745128430,9970,9970,9970,9970,0
20230816,161000,1745128430,9970,9970,9970,9970,0
20230816,160900,1745128430,9970,9970,9970,9970,0
20230816,160800,1745128430,9970,9970,9970,9970,0
20230816,160700,1745128430,9970,9970,9970,9970,0
20230816,160600,1745128430,9970,9970,9970,9970,0
20230816,160500,1745128430,9970,9970,9970,9970,0
20230816,160400,1745128430,9970,9970,9970,9970,0
20230816,160300,1745128430,9970,9970,9970,9970,0
20230816,160200,1745128430,9970,9970,9970,9970,0
20230816,160100,1745128430,9970,9970,9970,9970,0
20230816,160000,1745128430,9970,9970,9970,9970,0
20230816,155900,1745128430,9970,9970,9970,9970,0
20230816,155800,1745128430,9970,9970,9970,9970,0
20230816,155700,1745128430,9970,9970,9970,9970,0
20230816,155600,1745128430,9970,9970,9970,9970,0
20230816,155500,1745128430,9970,9970,9970,9970,0
20230816,155400,1745128430,9970,9970,9970,9970,0
20230816,155300,1745128430,9970,9970,9970,9970,0
20230816,155200,1745128430,9970,9970,9970,9970,0
20230816,155100,1745128430,9970,9970,9970,9970,3904
20230816,155000,1745128430,9970,9970,9970,9970,0
20230816,154900,1745128430,9970,9970,9970,9970,0
20230816,154800,1745128430,9970,9970,9970,9970,0
20230816,154700,1745128430,9970,9970,9970,9970,0
20230816,154600,1745128430,9970,9970,9970,9970,0
20230816,154500,1745128430,9970,9970,9970,9970,0
20230816,154400,1745128430,9970,9970,9970,9970,0
20230816,154300,1745128430,9970,9970,9970,9970,0
20230816,154200,1745128430,9970,9970,9970,9970,0
20230816,154100,1745128430,9970,9970,9970,9970,0
20230816,154000,1745128430,9970,9970,9970,9970,0
20230816,153900,1745128430,9970,9970,9970,9970,0
20230816,153800,1745128430,9970,9970,9970,9970,0
20230816,153700,1745128430,9970,9970,9970,9970,0
20230816,153600,1745128430,9970,9970,9970,9970,0
20230816,153500,1745128430,9970,9970,9970,9970,0
20230816,153400,1745128430,9970,9970,9970,9970,0
20230816,153300,1745128430,9970,9970,9970,9970,0
20230816,153200,1745128430,9970,9970,9970,9970,0
20230816,153100,1745128430,9970,9970,9970,9970,0
20230816,153000,1745128430,9970,9970,9970,9970,3904
20230816,152900,1706205550,9900,9900,9900,9900,0
20230816,152800,1706205550,9900,9900,9900,9900,0
20230816,152700,1706205550,9900,9900,9900,9900,0
20230816,152600,1706205550,9900,9900,9900,9900,0
20230816,152500,1706205550,9900,9900,9900,9900,0
20230816,152400,1706205550,9900,9900,9900,9900,0
20230816,152300,1706205550,9900,9900,9900,9900,0
20230816,152200,1706205550,9900,9900,9900,9900,0
20230816,152100,1706205550,9900,9900,9900,9900,0
20230816,152000,1706205550,9900,9900,9900,9900,0
20230816,151900,1706205550,9900,9900,9900,9900,235
20230816,151800,1703879050,9900,9890,9900,9890,161
20230816,151700,1702285920,9890,9790,9890,9790,743
20230816,151600,1695004650,9780,9670,9780,9670,340
20230816,151500,1691683300,9670,9670,9670,9670,20
20230816,151400,1691489900,9780,9670,9780,9670,342
20230816,151300,1688172770,9690,9690,9690,9680,397
20230816,151200,1684325870,9680,9680,9680,9680,37
20230816,151100,1683967710,9680,9680,9680,9680,30
20230816,151000,1683677310,9680,9590,9680,9590,490
20230816,150900,1678955890,9590,9550,9590,9550,126
20230816,150800,1677748830,9550,9560,9560,9550,39
20230816,150700,1677376330,9590,9590,9590,9590,138
20230816,150600,1676052910,9590,9590,9590,9590,2
20230816,150500,1676033730,9590,9590,9590,9590,508
20230816,150400,1671162010,9590,9670,9670,9590,287
20230816,150300,1668403120,9590,9570,9590,9520,1095
20230816,150200,1657941580,9680,9610,9680,9590,854
20230816,150100,1649746720,9620,9650,9650,9620,207
20230816,150000,1647749200,9680,9620,9680,9620,600
20230816,145900,1641947940,9670,9670,9670,9670,1
20230816,145800,1641938270,9690,9600,9690,9600,362
20230816,145700,1638439650,9590,9580,9640,9540,413
20230816,145600,1634480000,9530,9690,9690,9530,424
20230816,145500,1630432240,9690,9560,9700,9560,480
20230816,145400,1625810050,9690,9660,9690,9660,416
20230816,145300,1621788920,9650,9590,9650,9550,412
20230816,145200,1617834900,9590,9600,9600,9590,161
20230816,145100,1616290840,9650,9650,9650,9650,100
20230816,145000,1615325840,9650,9650,9650,9650,80
20230816,144900,1614553840,9620,9640,9640,9620,183
20230816,144800,1612790120,9650,9650,9650,9650,102
20230816,144700,1611805820,9600,9590,9660,9590,302
20230816,144600,1608904670,9590,9590,9590,9590,162
20230816,144500,1607351090,9590,9590,9590,9590,135
20230816,144400,1606056440,9600,9590,9600,9590,265
20230816,144300,1603513090,9600,9630,9630,9590,152
20230816,144200,1602053890,9590,9590,9590,9590,100
20230816,144100,1601094890,9660,9590,9660,9590,180
20230816,144000,1599364490,9610,9600,9610,9540,547
20230816,143900,1594135250,9650,9590,9650,9590,4
20230816,143800,1594096810,9660,9590,9660,9590,20
20230816,143700,1593903690,9660,9640,9660,9640,124
20230816,143600,1592707310,9660,9650,9690,9520,3052
20230816,143500,1563523990,9790,9790,9790,9790,0
20230816,143400,1563523990,9790,9790,9790,9790,38
20230816,143300,1563151970,9780,9690,9780,9690,1202
20230816,143200,1551482750,9690,9690,9690,9690,240
20230816,143100,1549157150,9690,9690,9690,9690,147
20230816,143000,1547732720,9690,9680,9690,9680,1137
20230816,142900,1536719940,9680,9680,9680,9680,83
20230816,142800,1535916500,9680,9660,9680,9660,53
20230816,142700,1535404300,9660,9660,9660,9660,148
20230816,142600,1533974620,9650,9660,9660,9650,233
20230816,142500,1531725920,9670,9670,9670,9670,10
20230816,142400,1531629220,9670,9670,9670,9670,10
20230816,142300,1531532520,9670,9650,9670,9650,102
20230816,142200,1530546220,9650,9650,9650,9650,100
20230816,142100,1529581220,9620,9620,9620,9620,200
20230816,142000,1527657220,9650,9650,9650,9650,100
20230816,141900,1526692220,9610,9600,9610,9600,101
20230816,141800,1525721620,9570,9570,9570,9570,211
20230816,141700,1523702350,9570,9570,9570,9550,460
20230816,141600,1519300460,9570,9490,9570,9480,259
20230816,141500,1516841740,9490,9570,9570,9450,1429
20230816,141400,1503254470,9570,9670,9690,9500,3983
20230816,141300,1465305640,9680,9670,9680,9670,60
20230816,141200,1464725140,9590,9550,9590,9550,458
20230816,141100,1460337560,9580,9590,9590,9530,374
20230816,141000,1456758770,9590,9560,9590,9500,1394
20230816,140900,1443442220,9560,9530,9590,9530,409
20230816,140800,1439532170,9520,9600,9600,9500,335
20230816,140700,1436344800,9600,9530,9690,9490,2156
20230816,140600,1415818780,9530,9560,9700,9510,3889
20230816,140500,1378767540,9510,9690,9690,9510,2008
20230816,140400,1359490850,9700,9700,9700,9700,10
20230816,140300,1359393850,9700,9700,9700,9700,0
20230816,140200,1359393850,9700,9710,9710,9700,216
20230816,140100,1357298150,9700,9790,9800,9700,1055
20230816,140000,1347051560,9800,9800,9800,9800,0
20230816,135900,1347051560,9800,9810,9810,9800,65
20230816,135800,1346414510,9700,9690,9700,9690,488
20230816,135700,1341681100,9640,9640,9640,9640,0
20230816,135600,1341681100,9640,9640,9640,9640,0
20230816,135500,1341681100,9640,9640,9640,9640,1
20230816,135400,1341671460,9640,9580,9640,9500,2395
20230816,135300,1318821190,9500,9770,9770,9500,5500
20230816,135200,1266122390,9770,9790,9790,9770,420
20230816,135100,1262014900,9780,9780,9780,9780,0
20230816,135000,1262014900,9780,9810,9810,9780,500
20230816,134900,1257117100,9810,9830,9830,9810,82
20230816,134800,1256311860,9800,9800,9800,9800,0
20230816,134700,1256311860,9800,9800,9800,9800,0
20230816,134600,1256311860,9800,9800,9800,9800,0
20230816,134500,1256311860,9800,9800,9800,9800,0
20230816,134400,1256311860,9800,9800,9800,9800,0
20230816,134300,1256311860,9800,9800,9800,9800,0
20230816,134200,1256311860,9800,9820,9820,9800,400
20230816,134100,1252389360,9820,9820,9820,9820,0
20230816,134000,1252389360,9820,9820,9820,9820,88
20230816,133900,1251525200,9870,9870,9870,9870,0
20230816,133800,1251525200,9870,9870,9870,9870,19
20230816,133700,1251337670,9900,9900,9900,9900,0
20230816,133600,1251337670,9900,9900,9900,9900,0
20230816,133500,1251337670,9900,9900,9900,9900,0
20230816,133400,1251337670,9900,9900,9900,9900,0
20230816,133300,1251337670,9900,9900,9900,9900,0
20230816,133200,1251337670,9900,9810,9900,9800,104
20230816,133100,1250315810,9900,9900,9900,9900,189
20230816,133000,1248444710,9900,9900,9900,9900,2
20230816,132900,1248424910,9800,9900,9900,9800,2212
20230816,132800,1226598930,9900,9930,9930,9900,121
20230816,132700,1225398720,9920,9920,9940,9920,131
20230816,132600,1224097890,9920,9920,9920,9920,19
20230816,132500,1223909410,9920,9920,9920,9920,19
20230816,132400,1223720930,9930,9920,9930,9920,128
20230816,132300,1222450330,9870,9870,9870,9870,50
20230816,132200,1221956830,9920,9920,9920,9920,38
20230816,132100,1221579870,9870,9870,9870,9870,4
20230816,132000,1221540390,9940,9900,9940,9900,229
20230816,131900,1219272930,9900,9900,9900,9900,58
20230816,131800,1218698730,9900,9900,9900,9900,0
20230816,131700,1218698730,9900,9900,9900,9900,0
20230816,131600,1218698730,9900,9890,9900,9890,90
20230816,131500,1217808230,9900,9900,9900,9900,0
20230816,131400,1217808230,9900,9900,9900,9900,38
20230816,131300,1217432030,9900,9900,9900,9900,3
20230816,131200,1217402330,9900,9900,9900,9900,0
20230816,131100,1217402330,9900,9900,9900,9900,5
20230816,131000,1217352830,9900,9900,9900,9900,0
20230816,130900,1217352830,9900,9900,9900,9900,50
20230816,130800,1216857830,9900,9880,9900,9880,21
20230816,130700,1216650190,9900,9900,9900,9900,2
20230816,130600,1216630390,9900,9870,9900,9870,50
20230816,130500,1216136770,9860,9760,9860,9760,2
20230816,130400,1216117150,9900,9900,9900,9900,0
20230816,130300,1216117150,9900,9900,9900,9900,0
20230816,130200,1216117150,9900,9890,9900,9750,171
20230816,130100,1214428970,9800,9800,9800,9800,99
20230816,130000,1213458770,9960,9960,9960,9960,0
20230816,125900,1213458770,9960,9960,9960,9960,0
20230816,125800,1213458770,9960,9960,9960,9960,0
20230816,125700,1213458770,9960,9960,9960,9960,26
20230816,125600,1213199810,9960,9960,9960,9960,0
20230816,125500,1213199810,9960,9960,9960,9960,29
20230816,125400,1212910970,9970,9970,9970,9970,0
20230816,125300,1212910970,9970,9970,9970,9970,0
20230816,125200,1212910970,9970,9830,9970,9830,150
20230816,125100,1211435210,9830,9800,9830,9800,178
20230816,125000,1209688620,9700,9700,9800,9700,126
20230816,124900,1208459120,9700,9710,9710,9700,300
20230816,124800,1205548470,9730,9820,9820,9730,34
20230816,124700,1205215400,9830,9800,9830,9800,90
20230816,124600,1204333310,9700,9700,9730,9700,1088
20230816,124500,1193773420,9700,9700,9700,9700,5
20230816,124400,1193724920,9670,9710,9710,9670,267
20230816,124300,1191138050,9720,9720,9720,9720,3
20230816,124200,1191108890,9730,9730,9730,9730,0
20230816,124100,1191108890,9730,9730,9730,9730,51
20230816,124000,1190612660,9730,9730,9730,9730,0
20230816,123900,1190612660,9730,9730,9730,9730,0
20230816,123800,1190612660,9730,9730,9730,9730,140
20230816,123700,1189250460,9730,9730,9730,9730,35
20230816,123600,1188909910,9730,9730,9730,9730,3
20230816,123500,1188880720,9690,9690,9690,9690,0
20230816,123400,1188880720,9690,9690,9690,9690,0
20230816,123300,1188880720,9690,9690,9690,9690,0
20230816,123200,1188880720,9690,9690,9690,9690,0
20230816,123100,1188880720,9690,9690,9690,9690,0
20230816,123000,1188880720,9690,9690,9690,9690,0
20230816,122900,1188880720,9690,9690,9690,9690,1
20230816,122800,1188871030,9690,9690,9690,9690,0
20230816,122700,1188871030,9690,9690,9690,9690,0
20230816,122600,1188871030,9690,9690,9690,9690,0
20230816,122500,1188871030,9690,9690,9690,9690,270
20230816,122400,1186254730,9690,9690,9690,9690,108
20230816,122300,1185208210,9690,9710,9710,9690,150
20230816,122200,1183752940,9770,9720,9770,9710,80
20230816,122100,1182974580,9780,9780,9780,9780,0
20230816,122000,1182974580,9780,9780,9780,9780,50
20230816,121900,1182485580,9720,9720,9720,9720,0
20230816,121800,1182485580,9720,9720,9720,9720,256
20230816,121700,1179997260,9720,9720,9720,9720,0
20230816,121600,1179997260,9720,9720,9720,9700,107
20230816,121500,1178958820,9710,9710,9710,9710,98
20230816,121400,1178007240,9710,9710,9710,9710,10
20230816,121300,1177910140,9630,9630,9630,9630,0
20230816,121200,1177910140,9630,9720,9720,9630,2010
20230816,121100,1158500420,9720,9720,9720,9720,28
20230816,121000,1158228260,9720,9710,9720,9710,30
20230816,120900,1157936740,9710,9710,9710,9710,30
20230816,120800,1157645440,9710,9710,9710,9710,31
20230816,120700,1157344430,9720,9720,9730,9710,473
20230816,120600,1152745700,9720,9640,9720,9640,539
20230816,120500,1147549580,9600,9600,9600,9600,0
20230816,120400,1147549580,9600,9590,9600,9590,417
20230816,120300,1143546390,9570,9600,9600,9570,79
20230816,120200,1142789120,9600,9640,9640,9570,744
20230816,120100,1135658690,9600,9600,9600,9600,0
20230816,120000,1135658690,9600,9540,9600,9540,382
20230816,115900,1131993440,9550,9550,9560,9530,1226
20230816,115800,1120287430,9600,9600,9600,9590,164
20230816,115700,1118713090,9520,9600,9600,9490,5324
20230816,115600,1067993030,9570,9800,9800,9570,4210
20230816,115500,1027065120,9800,9820,9820,9800,129
20230816,115400,1025800060,9810,9810,9810,9810,151
20230816,115300,1024318750,9810,9830,9830,9810,328
20230816,115200,1021096240,9830,9830,9830,9830,10
20230816,115100,1020997940,9840,9850,9850,9840,524
20230816,115000,1015838990,9860,9860,9860,9860,155
20230816,114900,1014310690,9860,9860,9860,9860,15
20230816,114800,1014162790,9860,9870,9880,9860,284
20230816,114700,1011360150,9870,9880,9890,9870,131
20230816,114600,1010066370,9900,9900,9900,9900,0
20230816,114500,1010066370,9900,9860,10070,9860,348
20230816,114400,1006600250,9860,9860,9860,9860,256
20230816,114300,1004076090,9860,9870,9870,9860,52
20230816,114200,1003562950,9870,9870,9870,9870,4
20230816,114100,1003523470,9870,9870,9870,9870,35
20230816,114000,1003178020,9870,9870,9870,9870,19
20230816,113900,1002990490,9870,9860,9870,9860,42
20230816,113800,1002576070,9860,9870,9870,9860,23
20230816,113700,1002349210,9870,9860,9870,9860,23
20230816,113600,1002122250,9860,9860,9860,9860,30
20230816,113500,1001826450,9860,9860,9860,9860,26
20230816,113400,1001570090,9870,9870,9870,9860,20
20230816,113300,1001372730,9860,9860,9860,9860,26
20230816,113200,1001116370,9860,9860,9860,9860,8
20230816,113100,1001037490,9870,9860,9870,9860,78
20230816,113000,1000267790,9860,9860,9860,9860,19
20230816,112900,1000080450,9860,9860,9860,9860,28
20230816,112800,999804370,9860,9860,9860,9860,20
20230816,112700,999607170,9870,9870,9870,9860,83
20230816,112600,998788010,9870,9890,9890,9870,45
20230816,112500,998343460,9890,9890,9890,9890,16
20230816,112400,998185220,9890,9890,9890,9890,20
20230816,112300,997987420,9890,9880,10000,9880,128
20230816,112200,996713230,9880,9880,9880,9880,10
20230816,112100,996614430,9880,9870,9880,9870,39
20230816,112000,996229360,9870,9880,9880,9870,36
20230816,111900,995873840,9870,9870,9870,9870,10
20230816,111800,995775140,9890,9850,9890,9850,66
20230816,111700,995123360,9860,9860,9860,9860,144
20230816,111600,993703520,9860,9860,9860,9860,20
20230816,111500,993506320,9860,9860,9860,9860,15
20230816,111400,993358420,9860,9870,9870,9860,25
20230816,111300,993111820,9860,9860,9860,9860,16
20230816,111200,992954060,9860,9860,9860,9860,44
20230816,111100,992520220,9870,9880,9880,9870,15
20230816,111000,992372150,9880,9900,9900,9880,64
20230816,110900,991738570,9900,9900,9900,9900,137
20230816,110800,990382270,9900,9940,9940,9900,4002
20230816,110700,950730440,9940,9950,9950,9940,34
20230816,110600,950392260,9950,9960,9960,9950,6
20230816,110500,950332550,9960,9960,9960,9960,0
20230816,110400,950332550,9960,9960,9960,9950,24
20230816,110300,950093550,9950,9960,9960,9950,21
20230816,110200,949884440,9950,9960,9960,9950,15
20230816,110100,949735090,9980,9960,9980,9950,27
20230816,110000,949466150,9960,9980,9980,9960,36
20230816,105900,949106990,9930,9930,9930,9930,20
20230816,105800,948908390,9930,9930,9940,9930,20
20230816,105700,948709700,9940,9950,9950,9940,165
20230816,105600,947069090,9950,9940,9950,9940,21
20230816,105500,946860340,9990,9960,9990,9930,11
20230816,105400,946751020,9920,9930,9940,9920,170
20230816,105300,945063080,9930,9920,9930,9920,18
20230816,105200,944884380,9930,9920,9930,9920,25
20230816,105100,944636230,9940,9910,9940,9910,11
20230816,105000,944527190,9910,9910,9910,9910,14
20230816,104900,944388450,9970,9860,9970,9850,1351
20230816,104800,931054370,9870,10000,10000,9870,6505
20230816,104700,866684690,9990,9990,9990,9980,30
20230816,104600,866385170,9970,10040,10070,9970,2196
20230816,104500,844447180,10000,10000,10000,10000,14
20230816,104400,844307180,10000,9980,10000,9980,29
20230816,104300,844017420,9960,10030,10050,9960,1020
20230816,104200,833829620,10000,9990,10000,9990,1046
20230816,104100,823369730,9980,9940,9980,9940,924
20230816,104000,814155130,9920,9920,9920,9920,10
20230816,103900,814055930,9910,9900,9910,9900,516
20230816,103800,808942430,9870,9900,9900,9870,14
20230816,103700,808804130,9870,9870,9870,9860,38
20230816,103600,808429220,9870,9880,9880,9870,19
20230816,103500,808241670,9880,9860,9880,9860,12
20230816,103400,808123310,9860,9870,9870,9860,17
20230816,103300,807955670,9860,9870,9880,9850,1324
20230816,103200,794898530,9870,9870,9870,9870,80
20230816,103100,794108930,9870,9890,9900,9870,1098
20230816,103000,783258650,9890,9900,9900,9890,232
20230816,102900,780962940,9900,9900,9900,9900,20
20230816,102800,780764940,9890,9910,9910,9870,844
20230816,102700,772419420,9910,9920,9970,9910,1037
20230816,102600,762140600,9970,9970,9970,9970,0
20230816,102500,762140600,9970,9910,9970,9910,14
20230816,102400,762001620,9910,9910,9910,9910,16
20230816,102300,761843060,9990,9900,9990,9900,1329
20230816,102200,748679990,9880,9870,9880,9870,20
20230816,102100,748482490,9870,9870,9870,9870,36
20230816,102000,748127170,9870,9880,9880,9870,386
20230816,101900,744315140,9900,9860,9900,9860,53
20230816,101800,743792440,9860,9860,9860,9860,31
20230816,101700,743486780,9860,9860,9860,9860,10
20230816,101600,743388180,9860,9900,9910,9860,2936
20230816,101500,714354360,9910,9900,9910,9900,30
20230816,101400,714057160,9900,9900,9900,9900,20
20230816,101300,713859160,9910,9900,9910,9900,20
20230816,101200,713661060,9900,9910,9910,9900,310
20230816,101100,710590060,9900,9940,9950,9900,29
20230816,101000,710302000,9950,9900,9950,9900,24
20230816,100900,710063990,9920,9900,9920,9900,169
20230816,100800,708388360,9900,9910,9910,9900,35
20230816,100700,708041750,9910,9910,9910,9900,186
20230816,100600,706198550,9900,9890,9910,9890,131
20230816,100500,704901680,9890,9890,9890,9890,10
20230816,100400,704802780,9890,9900,9900,9890,89
20230816,100300,703922370,9880,9880,9880,9880,25
20230816,100200,703675370,9880,9900,9910,9880,1069
20230816,100100,693094920,9900,9910,9910,9900,635
20230816,100000,686802120,9920,9910,9920,9910,696
20230816,095900,679902800,9910,9920,9920,9910,52
20230816,095800,679387380,9910,9910,9910,9910,110
20230816,095700,678297280,9910,9930,9930,9910,4998
20230816,095600,628766270,9930,9930,9930,9930,10
20230816,095500,628666970,10020,10000,10020,10000,10
20230816,095400,628566870,9960,9960,9960,9960,51
20230816,095300,628058910,9960,9990,9990,9880,4009
20230816,095200,588258480,9990,10010,10020,9990,1236
20230816,095100,575895830,10010,10020,10020,10000,152
20230816,095000,574374150,10010,10020,10060,10010,103
20230816,094900,573341350,10070,10040,10070,10040,176
20230816,094800,571573350,10020,10000,10020,10000,54
20230816,094700,571032430,10000,10000,10000,9990,135
20230816,094600,569682780,10000,9940,10040,9940,143
20230816,094500,568249190,10040,9930,10040,9920,32
20230816,094400,567930390,9930,9930,9930,9900,505
20230816,094300,562916830,9930,9940,10090,9930,171
20230816,094200,561217050,9930,9880,9950,9880,323
20230816,094100,558013220,9910,9860,9910,9860,44
20230816,094000,557578580,9860,9920,9920,9860,1057
20230816,093900,547104050,9920,9960,9960,9920,376
20230816,093800,543372190,9960,9970,9970,9960,331
20230816,093700,540075330,9970,10000,10000,9970,543
20230816,093600,534651750,10000,10000,10000,10000,667
20230816,093500,527981750,10000,10010,10010,10000,410
20230816,093400,523881600,10000,10010,10010,10000,719
20230816,093300,516686520,10080,10080,10080,10080,0
20230816,093200,516686520,10080,10000,10080,10000,88
20230816,093100,515805250,10000,10190,10190,10000,6369
20230816,093000,451649790,10190,10190,10190,10190,10
20230816,092900,451547890,10190,10210,10220,10190,1230
20230816,092800,439000220,10200,10200,10200,10200,0
20230816,092700,439000220,10200,10220,10230,10200,674
20230816,092600,432119120,10220,10220,10220,10220,462
20230816,092500,427397480,10210,10270,10270,10210,705
20230816,092400,420187890,10280,10290,10330,10280,482
20230816,092300,415228950,10340,10340,10340,10330,70
20230816,092200,414505190,10340,10280,10340,10280,243
20230816,092100,411996130,10300,10220,10300,10210,569
20230816,092000,406159740,10230,10250,10250,10230,760
20230816,091900,398379450,10250,10350,10350,10240,347
20230816,091800,394789760,10260,10380,10380,10260,271
20230816,091700,391985160,10390,10190,10390,10170,838
20230816,091600,383368470,10200,10210,10320,10200,336
20230816,091500,379922560,10200,10270,10270,10120,411
20230816,091400,375715120,10100,10170,10390,10090,670
20230816,091300,368919550,10070,10180,10180,10070,726
20230816,091200,361582310,10190,10080,10190,10070,151
20230816,091100,360052600,10120,10390,10400,10120,285
20230816,091000,357120040,10400,10060,10400,10050,309
20230816,090900,353991030,10060,9850,10120,9850,2236
20230816,090800,331498020,9850,9740,9850,9740,6630
20230816,090700,266789800,9740,9740,9750,9680,2037
20230816,090600,246952570,9740,9730,9740,9650,364
20230816,090500,243416000,9730,9830,9830,9620,6347
20230816,090400,182022050,9960,9770,9990,9740,1264
20230816,090300,169623810,9770,9900,9900,9500,8846
20230816,090200,84330210,9900,9930,10500,9900,8471
20230816,090100,0,11070,11070,11070,11070,0
20230816,090000,0,11070,11070,11070,11070,0