KissMeData/273640/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,203100,1041877040,17600,17600,17600,17600,484
20230817,203000,1041877040,17600,17600,17600,17600,0
20230817,202900,1041877040,17600,17600,17600,17600,0
20230817,202800,1041877040,17600,17600,17600,17600,0
20230817,202700,1041877040,17600,17600,17600,17600,0
20230817,202600,1041877040,17600,17600,17600,17600,0
20230817,202500,1041877040,17600,17600,17600,17600,0
20230817,202400,1041877040,17600,17600,17600,17600,0
20230817,202300,1041877040,17600,17600,17600,17600,0
20230817,202200,1041877040,17600,17600,17600,17600,0
20230817,202100,1041877040,17600,17600,17600,17600,0
20230817,202000,1041877040,17600,17600,17600,17600,0
20230817,201900,1041877040,17600,17600,17600,17600,0
20230817,201800,1041877040,17600,17600,17600,17600,0
20230817,201700,1041877040,17600,17600,17600,17600,0
20230817,201600,1041877040,17600,17600,17600,17600,0
20230817,201500,1041877040,17600,17600,17600,17600,0
20230817,201400,1041877040,17600,17600,17600,17600,0
20230817,201300,1041877040,17600,17600,17600,17600,0
20230817,201200,1041877040,17600,17600,17600,17600,0
20230817,201100,1041877040,17600,17600,17600,17600,0
20230817,201000,1041877040,17600,17600,17600,17600,0
20230817,200900,1041877040,17600,17600,17600,17600,0
20230817,200800,1041877040,17600,17600,17600,17600,0
20230817,200700,1041877040,17600,17600,17600,17600,0
20230817,200600,1041877040,17600,17600,17600,17600,0
20230817,200500,1041877040,17600,17600,17600,17600,0
20230817,200400,1041877040,17600,17600,17600,17600,0
20230817,200300,1041877040,17600,17600,17600,17600,0
20230817,200200,1041877040,17600,17600,17600,17600,0
20230817,200100,1041877040,17600,17600,17600,17600,484
20230817,200000,1041877040,17600,17600,17600,17600,0
20230817,195900,1041877040,17600,17600,17600,17600,0
20230817,195800,1041877040,17600,17600,17600,17600,0
20230817,195700,1041877040,17600,17600,17600,17600,0
20230817,195600,1041877040,17600,17600,17600,17600,0
20230817,195500,1041877040,17600,17600,17600,17600,0
20230817,195400,1041877040,17600,17600,17600,17600,0
20230817,195300,1041877040,17600,17600,17600,17600,0
20230817,195200,1041877040,17600,17600,17600,17600,0
20230817,195100,1041877040,17600,17600,17600,17600,0
20230817,195000,1041877040,17600,17600,17600,17600,0
20230817,194900,1041877040,17600,17600,17600,17600,0
20230817,194800,1041877040,17600,17600,17600,17600,0
20230817,194700,1041877040,17600,17600,17600,17600,0
20230817,194600,1041877040,17600,17600,17600,17600,0
20230817,194500,1041877040,17600,17600,17600,17600,0
20230817,194400,1041877040,17600,17600,17600,17600,0
20230817,194300,1041877040,17600,17600,17600,17600,0
20230817,194200,1041877040,17600,17600,17600,17600,0
20230817,194100,1041877040,17600,17600,17600,17600,0
20230817,194000,1041877040,17600,17600,17600,17600,0
20230817,193900,1041877040,17600,17600,17600,17600,0
20230817,193800,1041877040,17600,17600,17600,17600,0
20230817,193700,1041877040,17600,17600,17600,17600,0
20230817,193600,1041877040,17600,17600,17600,17600,0
20230817,193500,1041877040,17600,17600,17600,17600,0
20230817,193400,1041877040,17600,17600,17600,17600,0
20230817,193300,1041877040,17600,17600,17600,17600,0
20230817,193200,1041877040,17600,17600,17600,17600,0
20230817,193100,1041877040,17600,17600,17600,17600,484
20230817,193000,1041877040,17600,17600,17600,17600,0
20230817,192900,1041877040,17600,17600,17600,17600,0
20230817,192800,1041877040,17600,17600,17600,17600,0
20230817,192700,1041877040,17600,17600,17600,17600,0
20230817,192600,1041877040,17600,17600,17600,17600,0
20230817,192500,1041877040,17600,17600,17600,17600,0
20230817,192400,1041877040,17600,17600,17600,17600,0
20230817,192300,1041877040,17600,17600,17600,17600,0
20230817,192200,1041877040,17600,17600,17600,17600,0
20230817,192100,1041877040,17600,17600,17600,17600,0
20230817,192000,1041877040,17600,17600,17600,17600,0
20230817,191900,1041877040,17600,17600,17600,17600,0
20230817,191800,1041877040,17600,17600,17600,17600,0
20230817,191700,1041877040,17600,17600,17600,17600,0
20230817,191600,1041877040,17600,17600,17600,17600,0
20230817,191500,1041877040,17600,17600,17600,17600,0
20230817,191400,1041877040,17600,17600,17600,17600,0
20230817,191300,1041877040,17600,17600,17600,17600,0
20230817,191200,1041877040,17600,17600,17600,17600,0
20230817,191100,1041877040,17600,17600,17600,17600,0
20230817,191000,1041877040,17600,17600,17600,17600,0
20230817,190900,1041877040,17600,17600,17600,17600,0
20230817,190800,1041877040,17600,17600,17600,17600,0
20230817,190700,1041877040,17600,17600,17600,17600,0
20230817,190600,1041877040,17600,17600,17600,17600,0
20230817,190500,1041877040,17600,17600,17600,17600,0
20230817,190400,1041877040,17600,17600,17600,17600,0
20230817,190300,1041877040,17600,17600,17600,17600,0
20230817,190200,1041877040,17600,17600,17600,17600,0
20230817,190100,1041877040,17600,17600,17600,17600,484
20230817,190000,1041877040,17600,17600,17600,17600,0
20230817,185900,1041877040,17600,17600,17600,17600,0
20230817,185800,1041877040,17600,17600,17600,17600,0
20230817,185700,1041877040,17600,17600,17600,17600,0
20230817,185600,1041877040,17600,17600,17600,17600,0
20230817,185500,1041877040,17600,17600,17600,17600,0
20230817,185400,1041877040,17600,17600,17600,17600,0
20230817,185300,1041877040,17600,17600,17600,17600,0
20230817,185200,1041877040,17600,17600,17600,17600,0
20230817,185100,1041877040,17600,17600,17600,17600,0
20230817,185000,1041877040,17600,17600,17600,17600,0
20230817,184900,1041877040,17600,17600,17600,17600,0
20230817,184800,1041877040,17600,17600,17600,17600,0
20230817,184700,1041877040,17600,17600,17600,17600,0
20230817,184600,1041877040,17600,17600,17600,17600,0
20230817,184500,1041877040,17600,17600,17600,17600,0
20230817,184400,1041877040,17600,17600,17600,17600,0
20230817,184300,1041877040,17600,17600,17600,17600,0
20230817,184200,1041877040,17600,17600,17600,17600,0
20230817,184100,1041877040,17600,17600,17600,17600,0
20230817,184000,1041877040,17600,17600,17600,17600,0
20230817,183900,1041877040,17600,17600,17600,17600,0
20230817,183800,1041877040,17600,17600,17600,17600,0
20230817,183700,1041877040,17600,17600,17600,17600,0
20230817,183600,1041877040,17600,17600,17600,17600,0
20230817,183500,1041877040,17600,17600,17600,17600,0
20230817,183400,1041877040,17600,17600,17600,17600,0
20230817,183300,1041877040,17600,17600,17600,17600,0
20230817,183200,1041877040,17600,17600,17600,17600,0
20230817,183100,1041877040,17600,17600,17600,17600,484
20230817,183000,1041877040,17600,17600,17600,17600,0
20230817,182900,1041877040,17600,17600,17600,17600,0
20230817,182800,1041877040,17600,17600,17600,17600,0
20230817,182700,1041877040,17600,17600,17600,17600,0
20230817,182600,1041877040,17600,17600,17600,17600,0
20230817,182500,1041877040,17600,17600,17600,17600,0
20230817,182400,1041877040,17600,17600,17600,17600,0
20230817,182300,1041877040,17600,17600,17600,17600,0
20230817,182200,1041877040,17600,17600,17600,17600,0
20230817,182100,1041877040,17600,17600,17600,17600,0
20230817,182000,1041877040,17600,17600,17600,17600,0
20230817,181900,1041877040,17600,17600,17600,17600,0
20230817,181800,1041877040,17600,17600,17600,17600,0
20230817,181700,1041877040,17600,17600,17600,17600,0
20230817,181600,1041877040,17600,17600,17600,17600,0
20230817,181500,1041877040,17600,17600,17600,17600,0
20230817,181400,1041877040,17600,17600,17600,17600,0
20230817,181300,1041877040,17600,17600,17600,17600,0
20230817,181200,1041877040,17600,17600,17600,17600,0
20230817,181100,1041877040,17600,17600,17600,17600,0
20230817,181000,1041877040,17600,17600,17600,17600,0
20230817,180900,1041877040,17600,17600,17600,17600,0
20230817,180800,1041877040,17600,17600,17600,17600,0
20230817,180700,1041877040,17600,17600,17600,17600,0
20230817,180600,1041877040,17600,17600,17600,17600,0
20230817,180500,1041877040,17600,17600,17600,17600,0
20230817,180400,1041877040,17600,17600,17600,17600,0
20230817,180300,1041877040,17600,17600,17600,17600,0
20230817,180200,1041877040,17600,17600,17600,17600,0
20230817,180100,1041877040,17600,17600,17600,17600,484
20230817,180000,1041877040,17600,17600,17600,17600,0
20230817,175900,1041877040,17600,17600,17600,17600,0
20230817,175800,1041877040,17600,17600,17600,17600,0
20230817,175700,1041877040,17600,17600,17600,17600,0
20230817,175600,1041877040,17600,17600,17600,17600,0
20230817,175500,1041877040,17600,17600,17600,17600,0
20230817,175400,1041877040,17600,17600,17600,17600,0
20230817,175300,1041877040,17600,17600,17600,17600,0
20230817,175200,1041877040,17600,17600,17600,17600,0
20230817,175100,1041877040,17600,17600,17600,17600,0
20230817,175000,1041877040,17600,17600,17600,17600,0
20230817,174900,1041877040,17600,17600,17600,17600,0
20230817,174800,1041877040,17600,17600,17600,17600,0
20230817,174700,1041877040,17600,17600,17600,17600,0
20230817,174600,1041877040,17600,17600,17600,17600,0
20230817,174500,1041877040,17600,17600,17600,17600,0
20230817,174400,1041877040,17600,17600,17600,17600,0
20230817,174300,1041877040,17600,17600,17600,17600,0
20230817,174200,1041877040,17600,17600,17600,17600,0
20230817,174100,1041877040,17600,17600,17600,17600,0
20230817,174000,1041877040,17600,17600,17600,17600,0
20230817,173900,1041877040,17600,17600,17600,17600,0
20230817,173800,1041877040,17600,17600,17600,17600,0
20230817,173700,1041877040,17600,17600,17600,17600,0
20230817,173600,1041877040,17600,17600,17600,17600,0
20230817,173500,1041877040,17600,17600,17600,17600,0
20230817,173400,1041877040,17600,17600,17600,17600,0
20230817,173300,1041877040,17600,17600,17600,17600,0
20230817,173200,1041877040,17600,17600,17600,17600,0
20230817,173100,1041877040,17600,17600,17600,17600,484
20230817,173000,1041877040,17600,17600,17600,17600,0
20230817,172900,1041877040,17600,17600,17600,17600,0
20230817,172800,1041877040,17600,17600,17600,17600,0
20230817,172700,1041877040,17600,17600,17600,17600,0
20230817,172600,1041877040,17600,17600,17600,17600,0
20230817,172500,1041877040,17600,17600,17600,17600,0
20230817,172400,1041877040,17600,17600,17600,17600,0
20230817,172300,1041877040,17600,17600,17600,17600,0
20230817,172200,1041877040,17600,17600,17600,17600,0
20230817,172100,1041877040,17600,17600,17600,17600,0
20230817,172000,1041877040,17600,17600,17600,17600,0
20230817,171900,1041877040,17600,17600,17600,17600,0
20230817,171800,1041877040,17600,17600,17600,17600,0
20230817,171700,1041877040,17600,17600,17600,17600,0
20230817,171600,1041877040,17600,17600,17600,17600,0
20230817,171500,1041877040,17600,17600,17600,17600,0
20230817,171400,1041877040,17600,17600,17600,17600,0
20230817,171300,1041877040,17600,17600,17600,17600,0
20230817,171200,1041877040,17600,17600,17600,17600,0
20230817,171100,1041877040,17600,17600,17600,17600,0
20230817,171000,1041877040,17600,17600,17600,17600,0
20230817,170900,1041877040,17600,17600,17600,17600,0
20230817,170800,1041877040,17600,17600,17600,17600,0
20230817,170700,1041877040,17600,17600,17600,17600,0
20230817,170600,1041877040,17600,17600,17600,17600,0
20230817,170500,1041877040,17600,17600,17600,17600,0
20230817,170400,1041877040,17600,17600,17600,17600,0
20230817,170300,1041877040,17600,17600,17600,17600,0
20230817,170200,1041877040,17600,17600,17600,17600,0
20230817,170100,1041877040,17600,17600,17600,17600,484
20230817,170000,1041877040,17600,17600,17600,17600,0
20230817,165900,1041877040,17600,17600,17600,17600,0
20230817,165800,1041877040,17600,17600,17600,17600,0
20230817,165700,1041877040,17600,17600,17600,17600,0
20230817,165600,1041877040,17600,17600,17600,17600,0
20230817,165500,1041877040,17600,17600,17600,17600,0
20230817,165400,1041877040,17600,17600,17600,17600,0
20230817,165300,1041877040,17600,17600,17600,17600,0
20230817,165200,1041877040,17600,17600,17600,17600,0
20230817,165100,1041877040,17600,17600,17600,17600,0
20230817,165000,1041877040,17600,17600,17600,17600,0
20230817,164900,1041877040,17600,17600,17600,17600,0
20230817,164800,1041877040,17600,17600,17600,17600,0
20230817,164700,1041877040,17600,17600,17600,17600,0
20230817,164600,1041877040,17600,17600,17600,17600,0
20230817,164500,1041877040,17600,17600,17600,17600,0
20230817,164400,1041877040,17600,17600,17600,17600,0
20230817,164300,1041877040,17600,17600,17600,17600,0
20230817,164200,1041877040,17600,17600,17600,17600,0
20230817,164100,1041877040,17600,17600,17600,17600,0
20230817,164000,1041877040,17600,17600,17600,17600,0
20230817,163900,1041877040,17600,17600,17600,17600,0
20230817,163800,1041877040,17600,17600,17600,17600,0
20230817,163700,1041877040,17600,17600,17600,17600,0
20230817,163600,1041877040,17600,17600,17600,17600,0
20230817,163500,1041877040,17600,17600,17600,17600,0
20230817,163400,1041877040,17600,17600,17600,17600,0
20230817,163300,1041877040,17600,17600,17600,17600,0
20230817,163200,1041877040,17600,17600,17600,17600,0
20230817,163100,1041877040,17600,17600,17600,17600,484
20230817,163000,1041877040,17600,17600,17600,17600,0
20230817,162900,1041877040,17600,17600,17600,17600,0
20230817,162800,1041877040,17600,17600,17600,17600,0
20230817,162700,1041877040,17600,17600,17600,17600,0
20230817,162600,1041877040,17600,17600,17600,17600,0
20230817,162500,1041877040,17600,17600,17600,17600,0
20230817,162400,1041877040,17600,17600,17600,17600,0
20230817,162300,1041877040,17600,17600,17600,17600,0
20230817,162200,1041877040,17600,17600,17600,17600,0
20230817,162100,1041877040,17600,17600,17600,17600,0
20230817,162000,1041877040,17600,17600,17600,17600,0
20230817,161900,1041877040,17600,17600,17600,17600,0
20230817,161800,1041877040,17600,17600,17600,17600,0
20230817,161700,1041877040,17600,17600,17600,17600,0
20230817,161600,1041877040,17600,17600,17600,17600,0
20230817,161500,1041877040,17600,17600,17600,17600,0
20230817,161400,1041877040,17600,17600,17600,17600,0
20230817,161300,1041877040,17600,17600,17600,17600,0
20230817,161200,1041877040,17600,17600,17600,17600,0
20230817,161100,1041877040,17600,17600,17600,17600,0
20230817,161000,1041877040,17600,17600,17600,17600,0
20230817,160900,1041877040,17600,17600,17600,17600,0
20230817,160800,1041877040,17600,17600,17600,17600,0
20230817,160700,1041877040,17600,17600,17600,17600,0
20230817,160600,1041877040,17600,17600,17600,17600,0
20230817,160500,1041877040,17600,17600,17600,17600,0
20230817,160400,1041877040,17600,17600,17600,17600,0
20230817,160300,1041877040,17600,17600,17600,17600,0
20230817,160200,1041877040,17600,17600,17600,17600,0
20230817,160100,1041877040,17600,17600,17600,17600,484
20230817,160000,1041877040,17600,17600,17600,17600,0
20230817,155900,1041877040,17600,17600,17600,17600,0
20230817,155800,1041877040,17600,17600,17600,17600,0
20230817,155700,1041877040,17600,17600,17600,17600,0
20230817,155600,1041877040,17600,17600,17600,17600,0
20230817,155500,1041877040,17600,17600,17600,17600,0
20230817,155400,1041877040,17600,17600,17600,17600,0
20230817,155300,1041877040,17600,17600,17600,17600,0
20230817,155200,1041877040,17600,17600,17600,17600,0
20230817,155100,1041877040,17600,17600,17600,17600,0
20230817,155000,1041877040,17600,17600,17600,17600,0
20230817,154900,1041877040,17600,17600,17600,17600,0
20230817,154800,1041877040,17600,17600,17600,17600,0
20230817,154700,1041877040,17600,17600,17600,17600,0
20230817,154600,1041877040,17600,17600,17600,17600,0
20230817,154500,1041877040,17600,17600,17600,17600,0
20230817,154400,1041877040,17600,17600,17600,17600,0
20230817,154300,1041877040,17600,17600,17600,17600,0
20230817,154200,1041877040,17600,17600,17600,17600,0
20230817,154100,1041877040,17600,17600,17600,17600,0
20230817,154000,1041877040,17600,17600,17600,17600,0
20230817,153900,1041877040,17600,17600,17600,17600,0
20230817,153800,1041877040,17600,17600,17600,17600,0
20230817,153700,1041877040,17600,17600,17600,17600,0
20230817,153600,1041877040,17600,17600,17600,17600,0
20230817,153500,1041877040,17600,17600,17600,17600,0
20230817,153400,1041877040,17600,17600,17600,17600,0
20230817,153300,1041877040,17600,17600,17600,17600,0
20230817,153200,1041877040,17600,17600,17600,17600,0
20230817,153100,1041877040,17600,17600,17600,17600,484
20230817,153000,1041877040,17600,17600,17600,17600,484
20230817,152900,1033358640,17600,17600,17600,17600,0
20230817,152800,1033358640,17600,17600,17600,17600,0
20230817,152700,1033358640,17600,17600,17600,17600,0
20230817,152600,1033358640,17600,17600,17600,17600,0
20230817,152500,1033358640,17600,17600,17600,17600,0
20230817,152400,1033358640,17600,17600,17600,17600,0
20230817,152300,1033358640,17600,17600,17600,17600,0
20230817,152200,1033358640,17600,17600,17600,17600,0
20230817,152100,1033358640,17600,17600,17600,17600,0
20230817,152000,1033358640,17600,17600,17600,17600,0
20230817,151900,1033358640,17600,17590,17600,17590,387
20230817,151800,1026547950,17590,17600,17600,17590,56
20230817,151700,1025562870,17600,17610,17610,17600,156
20230817,151600,1022817250,17610,17620,17630,17600,573
20230817,151500,1012726440,17630,17620,17640,17620,16
20230817,151400,1012444440,17640,17620,17640,17620,326
20230817,151300,1006699720,17620,17620,17630,17620,258
20230817,151200,1002152950,17620,17620,17620,17620,4
20230817,151100,1002082470,17620,17620,17620,17620,3
20230817,151000,1002029610,17620,17610,17620,17610,12
20230817,150900,1001818220,17640,17620,17640,17610,71
20230817,150800,1000566720,17620,17620,17620,17620,35
20230817,150700,999950020,17640,17620,17640,17620,28
20230817,150600,999456440,17630,17630,17630,17630,25
20230817,150500,999015690,17620,17620,17630,17620,30
20230817,150400,998486890,17620,17630,17630,17620,33
20230817,150300,997905150,17630,17640,17640,17630,14
20230817,150200,997658290,17640,17640,17640,17640,4
20230817,150100,997587730,17640,17640,17640,17640,5
20230817,150000,997499530,17650,17610,17650,17610,26
20230817,145900,997041330,17600,17610,17640,17600,169
20230817,145800,994064670,17610,17600,17610,17600,310
20230817,145700,988608560,17600,17590,17600,17590,15
20230817,145600,988344610,17600,17590,17600,17590,106
20230817,145500,986479040,17600,17600,17600,17600,396
20230817,145400,979509440,17600,17620,17620,17600,569
20230817,145300,969494200,17620,17630,17630,17620,69
20230817,145200,968278330,17620,17600,17620,17600,71
20230817,145100,967027570,17610,17620,17620,17610,32
20230817,145000,966463930,17620,17620,17620,17620,5
20230817,144900,966375830,17620,17620,17620,17620,19
20230817,144800,966041050,17600,17600,17600,17600,3
20230817,144700,965988250,17600,17600,17620,17600,16
20230817,144600,965706570,17600,17600,17600,17600,4
20230817,144500,965636170,17610,17610,17610,17610,13
20230817,144400,965407240,17600,17610,17610,17600,16
20230817,144300,965125570,17630,17610,17630,17610,30
20230817,144200,964596820,17600,17610,17610,17600,8
20230817,144100,964455980,17620,17620,17620,17620,10
20230817,144000,964279780,17620,17630,17630,17620,43
20230817,143900,963521920,17620,17600,17620,17600,29
20230817,143800,963011150,17610,17610,17610,17610,40
20230817,143700,962306750,17610,17570,17610,17570,9
20230817,143600,962148580,17610,17570,17610,17570,8
20230817,143500,962007980,17570,17570,17570,17570,4
20230817,143400,961937700,17570,17570,17570,17570,5
20230817,143300,961849850,17570,17570,17570,17570,3
20230817,143200,961797140,17640,17570,17650,17570,184
20230817,143100,958553410,17570,17570,17570,17570,4
20230817,143000,958483130,17600,17600,17600,17600,15
20230817,142900,958219130,17550,17570,17570,17530,1266
20230817,142800,935982650,17570,17590,17590,17570,31
20230817,142700,935437610,17580,17580,17580,17580,8
20230817,142600,935296970,17580,17570,17580,17570,63
20230817,142500,934189550,17570,17570,17570,17570,15
20230817,142400,933926000,17570,17590,17590,17570,51
20230817,142300,933029200,17590,17590,17590,17590,16
20230817,142200,932747760,17590,17590,17590,17590,17
20230817,142100,932448730,17590,17610,17610,17590,56
20230817,142000,931462950,17620,17620,17620,17620,49
20230817,141900,930599570,17620,17630,17630,17610,35
20230817,141800,929983150,17620,17630,17630,17620,48
20230817,141700,929137290,17630,17640,17640,17630,195
20230817,141600,925697500,17650,17630,17650,17630,50
20230817,141500,924815670,17630,17630,17640,17620,22
20230817,141400,924427770,17620,17620,17620,17620,123
20230817,141300,922260510,17610,17620,17620,17600,41
20230817,141200,921538420,17600,17600,17600,17590,29
20230817,141100,921028060,17600,17590,17620,17590,206
20230817,141000,917402600,17600,17580,17600,17580,144
20230817,140900,914869790,17570,17550,17570,17550,31
20230817,140800,914325240,17550,17560,17560,17550,31
20230817,140700,913780920,17550,17550,17550,17550,43
20230817,140600,913026270,17550,17560,17560,17550,5
20230817,140500,912938510,17560,17550,17560,17550,73
20230817,140400,911656810,17550,17560,17560,17550,49
20230817,140300,910796820,17570,17560,17570,17560,8
20230817,140200,910656290,17560,17550,17560,17550,170
20230817,140100,907671280,17550,17550,17550,17550,19
20230817,140000,907337830,17550,17560,17560,17550,16
20230817,135900,907056950,17560,17560,17560,17560,49
20230817,135800,906196510,17570,17560,17570,17560,25
20230817,135700,905757440,17560,17570,17570,17560,46
20230817,135600,904949380,17570,17580,17580,17570,6
20230817,135500,904843940,17570,17560,17570,17560,35
20230817,135400,904229050,17560,17560,17560,17560,14
20230817,135300,903983210,17560,17560,17570,17560,94
20230817,135200,902332270,17560,17560,17560,17560,20
20230817,135100,901981070,17570,17570,17570,17570,18
20230817,135000,901664810,17570,17580,17580,17570,87
20230817,134900,900135720,17570,17560,17570,17560,41
20230817,134800,899415390,17550,17560,17560,17550,29
20230817,134700,898906210,17550,17550,17550,17550,33
20230817,134600,898327060,17550,17550,17560,17550,59
20230817,134500,897291310,17550,17550,17550,17550,17
20230817,134400,896992960,17550,17550,17550,17550,4
20230817,134300,896922760,17550,17550,17550,17550,36
20230817,134200,896290960,17550,17540,17550,17540,63
20230817,134100,895185860,17550,17550,17550,17540,31
20230817,134000,894642000,17550,17550,17550,17540,91
20230817,133900,893045360,17560,17550,17560,17550,12
20230817,133800,892834710,17550,17550,17550,17550,22
20230817,133700,892448610,17540,17520,17540,17520,45
20230817,133600,891659510,17520,17540,17540,17520,55
20230817,133500,890695520,17530,17520,17530,17520,38
20230817,133400,890029530,17520,17520,17520,17520,10
20230817,133300,889854330,17520,17540,17540,17520,62
20230817,133200,888767810,17530,17530,17540,17530,25
20230817,133100,888329540,17530,17530,17530,17530,24
20230817,133000,887908820,17530,17530,17530,17530,80
20230817,132900,886506420,17540,17540,17540,17540,1
20230817,132800,886488880,17530,17530,17530,17530,10
20230817,132700,886313580,17530,17520,17530,17520,56
20230817,132600,885331930,17520,17520,17520,17520,43
20230817,132500,884578570,17520,17520,17520,17520,4
20230817,132400,884508490,17590,17590,17590,17590,0
20230817,132300,884508490,17590,17480,17590,17480,198
20230817,132200,881037040,17490,17480,17490,17480,45
20230817,132100,880250140,17470,17470,17470,17470,19
20230817,132000,879918210,17470,17470,17490,17470,155
20230817,131900,877209160,17460,17460,17460,17460,53
20230817,131800,876283780,17460,17460,17460,17460,18
20230817,131700,875969500,17460,17460,17460,17460,37
20230817,131600,875323480,17460,17470,17470,17460,40
20230817,131500,874625050,17470,17480,17480,17470,5
20230817,131400,874537690,17500,17480,17500,17480,50
20230817,131300,873663290,17470,17480,17480,17470,5
20230817,131200,873575930,17470,17470,17480,17460,164
20230817,131100,870710780,17470,17470,17470,17470,3
20230817,131000,870658370,17470,17460,17500,17460,86
20230817,130900,869155270,17480,17520,17520,17460,18
20230817,130800,868840450,17520,17500,17540,17500,25
20230817,130700,868402730,17560,17460,17560,17460,261
20230817,130600,863829850,17450,17430,17450,17430,67
20230817,130500,862661380,17430,17430,17430,17430,4
20230817,130400,862591660,17430,17430,17450,17430,71
20230817,130300,861353700,17420,17420,17420,17420,26
20230817,130200,860900780,17420,17420,17420,17420,66
20230817,130100,859751060,17410,17410,17410,17410,0
20230817,130000,859751060,17410,17420,17430,17410,53
20230817,125900,858827940,17410,17410,17410,17410,54
20230817,125800,857887800,17410,17410,17410,17410,10
20230817,125700,857713700,17420,17430,17430,17420,13
20230817,125600,857487190,17410,17420,17420,17410,50
20230817,125500,856616220,17420,17500,17500,17420,2110
20230817,125400,819692110,17500,17510,17510,17500,144
20230817,125300,817172100,17500,17500,17500,17500,228
20230817,125200,813182100,17500,17500,17500,17500,1518
20230817,125100,786617100,17500,17510,17530,17500,66
20230817,125000,785461740,17510,17530,17530,17510,17
20230817,124900,785163930,17530,17510,17530,17500,103
20230817,124800,783359790,17510,17500,17510,17500,55
20230817,124700,782396800,17500,17510,17510,17500,529
20230817,124600,773139290,17500,17410,17500,17410,529
20230817,124500,763888120,17410,17410,17420,17410,274
20230817,124400,759117770,17410,17410,17410,17410,14
20230817,124300,758874030,17410,17420,17420,17410,7
20230817,124200,758752130,17490,17430,17490,17430,229
20230817,124100,754752530,17430,17430,17430,17430,25
20230817,124000,754316780,17430,17430,17430,17430,4
20230817,123900,754247060,17430,17420,17430,17420,48
20230817,123800,753410640,17420,17420,17430,17410,48
20230817,123700,752574540,17420,17430,17430,17420,37
20230817,123600,751929740,17440,17440,17440,17440,11
20230817,123500,751737900,17430,17430,17430,17430,38
20230817,123400,751075560,17440,17420,17440,17420,21
20230817,123300,750709520,17430,17430,17430,17430,40
20230817,123200,750012320,17420,17420,17430,17420,94
20230817,123100,748374790,17420,17420,17420,17420,12
20230817,123000,748165750,17420,17430,17430,17410,18
20230817,122900,747852150,17430,17430,17430,17430,1
20230817,122800,747834720,17430,17450,17450,17430,37
20230817,122700,747189750,17430,17420,17440,17420,185
20230817,122600,743965200,17410,17410,17410,17410,10
20230817,122500,743791100,17430,17400,17430,17400,98
20230817,122400,742084480,17400,17400,17400,17400,4
20230817,122300,742014880,17400,17400,17400,17400,169
20230817,122200,739074280,17400,17400,17410,17400,50
20230817,122100,738204240,17380,17380,17380,17380,30
20230817,122000,737682840,17380,17360,17420,17360,344
20230817,121900,731694670,17350,17350,17350,17340,87
20230817,121800,730185620,17350,17360,17360,17350,63
20230817,121700,729092040,17380,17380,17380,17380,22
20230817,121600,728709680,17380,17370,17380,17370,79
20230817,121500,727337160,17360,17360,17360,17360,9
20230817,121400,727180920,17360,17370,17390,17340,276
20230817,121300,722391650,17380,17370,17380,17350,46
20230817,121200,721592490,17360,17360,17360,17350,24
20230817,121100,721175930,17370,17360,17370,17350,99
20230817,121000,719458090,17360,17370,17370,17360,16
20230817,120900,719180210,17370,17370,17370,17370,19
20230817,120800,718850180,17390,17390,17390,17390,30
20230817,120700,718328480,17390,17370,17390,17360,49
20230817,120600,717476700,17370,17380,17380,17370,279
20230817,120500,712627700,17370,17360,17370,17360,61
20230817,120400,711568210,17360,17350,17360,17350,90
20230817,120300,710005950,17350,17360,17370,17350,28
20230817,120200,709519990,17370,17370,17370,17370,6
20230817,120100,709415770,17380,17370,17380,17370,106
20230817,120000,707573980,17390,17360,17390,17360,25
20230817,115900,707139860,17360,17360,17380,17360,38
20230817,115800,706479740,17370,17350,17370,17350,18
20230817,115700,706167140,17360,17350,17360,17340,60
20230817,115600,705126100,17350,17350,17350,17350,34
20230817,115500,704536200,17350,17350,17350,17350,28
20230817,115400,704050400,17350,17360,17360,17350,35
20230817,115300,703442850,17350,17350,17350,17350,25
20230817,115200,703009100,17340,17340,17340,17340,34
20230817,115100,702419540,17340,17340,17340,17340,16
20230817,115000,702142100,17340,17370,17370,17340,1558
20230817,114900,675114970,17370,17370,17370,17370,31
20230817,114800,674576500,17370,17370,17370,17370,23
20230817,114700,674176990,17370,17370,17370,17360,68
20230817,114600,672996330,17370,17360,17370,17360,60
20230817,114500,671954720,17360,17390,17390,17360,53
20230817,114400,671033790,17390,17410,17410,17390,53
20230817,114300,670111370,17410,17410,17410,17410,48
20230817,114200,669275690,17410,17370,17410,17370,102
20230817,114100,667501810,17370,17370,17370,17370,47
20230817,114000,666685420,17370,17370,17390,17370,71
20230817,113900,665451780,17360,17350,17360,17350,30
20230817,113800,664931070,17350,17350,17350,17350,145
20230817,113700,662415320,17330,17320,17330,17310,62
20230817,113600,661341660,17340,17300,17340,17300,177
20230817,113500,658275670,17290,17290,17300,17290,29
20230817,113400,657774130,17290,17290,17300,17290,18
20230817,113300,657462900,17290,17290,17290,17290,34
20230817,113200,656875040,17290,17280,17300,17280,42
20230817,113100,656148890,17290,17280,17290,17280,48
20230817,113000,655319270,17290,17290,17300,17290,53
20230817,112900,654402890,17290,17300,17300,17290,53
20230817,112800,653486500,17290,17270,17290,17270,60
20230817,112700,652449500,17270,17260,17270,17250,83
20230817,112600,651017150,17270,17270,17270,17270,10
20230817,112500,650844450,17260,17270,17270,17260,16
20230817,112400,650568170,17270,17270,17270,17270,81
20230817,112300,649169300,17270,17300,17300,17270,141
20230817,112200,646731690,17300,17300,17300,17300,21
20230817,112100,646368390,17290,17300,17300,17280,192
20230817,112000,643049170,17290,17270,17290,17270,63
20230817,111900,641960280,17270,17280,17280,17270,38
20230817,111800,641303680,17280,17270,17280,17270,5
20230817,111700,641217320,17300,17290,17300,17270,13
20230817,111600,640992680,17270,17250,17280,17250,312
20230817,111500,635603030,17250,17240,17250,17240,23
20230817,111400,635206490,17230,17230,17230,17210,49
20230817,111300,634362350,17220,17230,17230,17220,59
20230817,111200,633345850,17230,17210,17230,17210,21
20230817,111100,632984300,17210,17220,17220,17210,56
20230817,111000,632020040,17210,17200,17210,17200,26
20230817,110900,631572620,17210,17190,17210,17190,104
20230817,110800,629784740,17190,17200,17200,17190,89
20230817,110700,628253980,17200,17210,17210,17200,187
20230817,110600,625037260,17210,17240,17240,17210,45
20230817,110500,624261920,17250,17240,17250,17240,19
20230817,110400,623934300,17240,17240,17250,17240,28
20230817,110300,623451570,17240,17250,17250,17230,56
20230817,110200,622486240,17250,17260,17270,17250,54
20230817,110100,621554480,17260,17250,17270,17240,177
20230817,110000,618500750,17250,17230,17250,17230,12
20230817,105900,618293940,17220,17210,17220,17210,76
20230817,105800,616985600,17220,17220,17230,17220,23
20230817,105700,616589470,17220,17210,17220,17210,50
20230817,105600,615728820,17210,17210,17210,17210,69
20230817,105500,614541330,17210,17220,17240,17210,578
20230817,105400,604588070,17230,17220,17230,17220,19
20230817,105300,604260810,17220,17220,17240,17220,40
20230817,105200,603571360,17220,17210,17230,17210,99
20230817,105100,601866770,17210,17210,17210,17210,11
20230817,105000,601677460,17210,17210,17230,17210,145
20230817,104900,599181760,17210,17200,17210,17200,39
20230817,104800,598510940,17200,17200,17200,17200,28
20230817,104700,598029340,17200,17200,17200,17200,12
20230817,104600,597822940,17230,17240,17240,17230,38
20230817,104500,597168180,17230,17230,17240,17230,233
20230817,104400,593151630,17230,17190,17230,17190,35
20230817,104300,592549940,17190,17170,17190,17170,146
20230817,104200,590041370,17170,17160,17170,17160,50
20230817,104100,589183230,17150,17130,17150,17130,604
20230817,104000,578836430,17130,17130,17130,17120,84
20230817,103900,577397550,17140,17120,17140,17120,78
20230817,103800,576062030,17120,17120,17120,17120,15
20230817,103700,575805230,17120,17120,17120,17120,18
20230817,103600,575497070,17120,17120,17130,17120,40
20230817,103500,574812260,17120,17120,17120,17120,42
20230817,103400,574093220,17120,17120,17120,17120,34
20230817,103300,573511140,17120,17120,17120,17120,310
20230817,103200,568203940,17120,17130,17130,17120,97
20230817,103100,566542710,17120,17120,17120,17120,13
20230817,103000,566320150,17120,17130,17150,17120,68
20230817,102900,565155730,17120,17120,17120,17120,76
20230817,102800,563854610,17120,17120,17120,17120,37
20230817,102700,563221170,17130,17130,17130,17130,65
20230817,102600,562107720,17130,17120,17130,17120,121
20230817,102500,560035240,17120,17120,17130,17110,94
20230817,102400,558425980,17120,17110,17120,17100,219
20230817,102300,554679450,17110,17110,17110,17110,17
20230817,102200,554388580,17110,17100,17110,17100,95
20230817,102100,552763510,17100,17100,17100,17090,48
20230817,102000,551943110,17090,17090,17090,17090,46
20230817,101900,551156970,17090,17100,17100,17090,226
20230817,101800,547292410,17100,17150,17150,17100,1536
20230817,101700,521020690,17150,17150,17150,17150,73
20230817,101600,519768740,17140,17190,17190,17140,763
20230817,101500,506686200,17200,17210,17210,17200,1363
20230817,101400,483241590,17210,17220,17220,17210,261
20230817,101300,478749630,17220,17240,17240,17220,147
20230817,101200,476217540,17230,17240,17250,17230,38
20230817,101100,475562530,17260,17300,17300,17260,107
20230817,101000,473712330,17300,17310,17310,17300,54
20230817,100900,472778110,17330,17300,17340,17300,45
20230817,100800,471999190,17310,17310,17330,17290,66
20230817,100700,470857140,17310,17310,17320,17310,91
20230817,100600,469281820,17310,17300,17310,17300,15
20230817,100500,469022220,17300,17330,17330,17300,117
20230817,100400,466998060,17330,17300,17340,17300,70
20230817,100300,465785070,17290,17240,17340,17240,146
20230817,100200,463260380,17230,17240,17240,17230,42
20230817,100100,462536420,17240,17240,17240,17230,38
20230817,100000,461881370,17230,17220,17230,17220,18
20230817,095900,461571270,17220,17250,17250,17220,150
20230817,095800,458984140,17250,17230,17260,17210,368
20230817,095700,452642830,17230,17230,17230,17210,348
20230817,095600,446647500,17230,17230,17230,17230,4
20230817,095500,446578580,17230,17240,17240,17230,60
20230817,095400,445544230,17240,17240,17240,17240,4
20230817,095300,445475270,17240,17280,17280,17240,26
20230817,095200,445026960,17270,17290,17290,17270,40
20230817,095100,444335390,17290,17340,17340,17290,327
20230817,095000,438666300,17340,17410,17410,17340,21
20230817,094900,438301110,17330,17260,17350,17260,783
20230817,094800,424751010,17220,17220,17250,17220,52
20230817,094700,423854970,17250,17220,17250,17220,238
20230817,094600,419753790,17220,17250,17250,17220,93
20230817,094500,418152150,17210,17210,17210,17210,64
20230817,094400,417050710,17210,17210,17210,17210,50
20230817,094300,416190210,17200,17200,17200,17200,8
20230817,094200,416052610,17190,17190,17190,17190,8
20230817,094100,415915090,17190,17220,17240,17190,594
20230817,094000,405682300,17210,17240,17240,17210,471
20230817,093900,397576090,17250,17260,17260,17250,7
20230817,093800,397455280,17260,17220,17260,17210,83
20230817,093700,396023530,17210,17210,17270,17210,253
20230817,093600,391668560,17220,17100,17230,17100,1233
20230817,093500,370481210,17100,17110,17110,17100,124
20230817,093400,368360800,17090,17100,17150,17090,252
20230817,093300,364052900,17090,17090,17090,17090,0
20230817,093200,364052900,17090,17090,17090,17090,28
20230817,093100,363574380,17170,17080,17170,17080,145
20230817,093000,361096330,17090,17120,17130,17090,2508
20230817,092900,318175180,17120,17150,17170,17120,1659
20230817,092800,289750480,17170,17230,17230,17160,1011
20230817,092700,272371400,17230,17240,17240,17230,106
20230817,092600,270545010,17230,17250,17260,17230,51
20230817,092500,269665500,17260,17160,17260,17160,20
20230817,092400,269322100,17150,17280,17280,17150,139
20230817,092300,266921350,17140,17150,17280,17140,541
20230817,092200,257642900,17150,17170,17180,17150,832
20230817,092100,243356060,17180,17200,17200,17170,2691
20230817,092000,197142100,17190,17200,17200,17180,729
20230817,091900,184615520,17200,17210,17210,17200,444
20230817,091800,176977850,17210,17220,17240,17210,305
20230817,091700,171725390,17230,17310,17310,17230,482
20230817,091600,163407990,17280,17320,17320,17280,13
20230817,091500,163182990,17330,17250,17330,17250,98
20230817,091400,161489960,17260,17220,17260,17220,56
20230817,091300,160523560,17260,17270,17270,17220,254
20230817,091200,156143870,17270,17270,17300,17270,761
20230817,091100,142994640,17270,17300,17300,17270,584
20230817,091000,132900170,17310,17300,17380,17260,565
20230817,090900,123120640,17300,17260,17300,17250,43
20230817,090800,122378300,17280,17360,17400,17280,1399
20230817,090700,98129150,17350,17360,17360,17350,129
20230817,090600,95890950,17340,17400,17400,17340,329
20230817,090500,90173420,17400,17320,17490,17320,670
20230817,090400,78512510,17400,17320,17400,17300,592
20230817,090300,68240280,17300,17220,17300,17200,348
20230817,090200,62236890,17210,17220,17220,17210,105
20230817,090100,60428840,17200,17260,17400,17180,1540
20230817,090000,33852220,17450,17170,17500,17170,1821