KissMeData/034220/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,190800,13507804920,13440,13440,13440,13440,66702
20230817,190700,13507804920,13440,13440,13440,13440,0
20230817,190600,13507804920,13440,13440,13440,13440,0
20230817,190500,13507804920,13440,13440,13440,13440,0
20230817,190400,13507804920,13440,13440,13440,13440,0
20230817,190300,13507804920,13440,13440,13440,13440,0
20230817,190200,13507804920,13440,13440,13440,13440,0
20230817,190100,13507804920,13440,13440,13440,13440,0
20230817,190000,13507804920,13440,13440,13440,13440,0
20230817,185900,13507804920,13440,13440,13440,13440,0
20230817,185800,13507804920,13440,13440,13440,13440,0
20230817,185700,13507804920,13440,13440,13440,13440,0
20230817,185600,13507804920,13440,13440,13440,13440,0
20230817,185500,13507804920,13440,13440,13440,13440,0
20230817,185400,13507804920,13440,13440,13440,13440,0
20230817,185300,13507804920,13440,13440,13440,13440,0
20230817,185200,13507804920,13440,13440,13440,13440,0
20230817,185100,13507804920,13440,13440,13440,13440,0
20230817,185000,13507804920,13440,13440,13440,13440,0
20230817,184900,13507804920,13440,13440,13440,13440,0
20230817,184800,13507804920,13440,13440,13440,13440,0
20230817,184700,13507804920,13440,13440,13440,13440,0
20230817,184600,13507804920,13440,13440,13440,13440,0
20230817,184500,13507804920,13440,13440,13440,13440,0
20230817,184400,13507804920,13440,13440,13440,13440,0
20230817,184300,13507804920,13440,13440,13440,13440,0
20230817,184200,13507804920,13440,13440,13440,13440,0
20230817,184100,13507804920,13440,13440,13440,13440,0
20230817,184000,13507804920,13440,13440,13440,13440,0
20230817,183900,13507804920,13440,13440,13440,13440,0
20230817,183800,13507804920,13440,13440,13440,13440,66702
20230817,183700,13507804920,13440,13440,13440,13440,0
20230817,183600,13507804920,13440,13440,13440,13440,0
20230817,183500,13507804920,13440,13440,13440,13440,0
20230817,183400,13507804920,13440,13440,13440,13440,0
20230817,183300,13507804920,13440,13440,13440,13440,0
20230817,183200,13507804920,13440,13440,13440,13440,0
20230817,183100,13507804920,13440,13440,13440,13440,0
20230817,183000,13507804920,13440,13440,13440,13440,0
20230817,182900,13507804920,13440,13440,13440,13440,0
20230817,182800,13507804920,13440,13440,13440,13440,0
20230817,182700,13507804920,13440,13440,13440,13440,0
20230817,182600,13507804920,13440,13440,13440,13440,0
20230817,182500,13507804920,13440,13440,13440,13440,0
20230817,182400,13507804920,13440,13440,13440,13440,0
20230817,182300,13507804920,13440,13440,13440,13440,0
20230817,182200,13507804920,13440,13440,13440,13440,0
20230817,182100,13507804920,13440,13440,13440,13440,0
20230817,182000,13507804920,13440,13440,13440,13440,0
20230817,181900,13507804920,13440,13440,13440,13440,0
20230817,181800,13507804920,13440,13440,13440,13440,0
20230817,181700,13507804920,13440,13440,13440,13440,0
20230817,181600,13507804920,13440,13440,13440,13440,0
20230817,181500,13507804920,13440,13440,13440,13440,0
20230817,181400,13507804920,13440,13440,13440,13440,0
20230817,181300,13507804920,13440,13440,13440,13440,0
20230817,181200,13507804920,13440,13440,13440,13440,0
20230817,181100,13507804920,13440,13440,13440,13440,0
20230817,181000,13507804920,13440,13440,13440,13440,0
20230817,180900,13507804920,13440,13440,13440,13440,0
20230817,180800,13507804920,13440,13440,13440,13440,66702
20230817,180700,13507804920,13440,13440,13440,13440,0
20230817,180600,13507804920,13440,13440,13440,13440,0
20230817,180500,13507804920,13440,13440,13440,13440,0
20230817,180400,13507804920,13440,13440,13440,13440,0
20230817,180300,13507804920,13440,13440,13440,13440,0
20230817,180200,13507804920,13440,13440,13440,13440,0
20230817,180100,13507804920,13440,13440,13440,13440,0
20230817,180000,13507804920,13440,13440,13440,13440,0
20230817,175900,13507804920,13440,13440,13440,13440,0
20230817,175800,13507804920,13440,13440,13440,13440,0
20230817,175700,13507804920,13440,13440,13440,13440,0
20230817,175600,13507804920,13440,13440,13440,13440,0
20230817,175500,13507804920,13440,13440,13440,13440,0
20230817,175400,13507804920,13440,13440,13440,13440,0
20230817,175300,13507804920,13440,13440,13440,13440,0
20230817,175200,13507804920,13440,13440,13440,13440,0
20230817,175100,13507804920,13440,13440,13440,13440,0
20230817,175000,13507804920,13440,13440,13440,13440,0
20230817,174900,13507804920,13440,13440,13440,13440,0
20230817,174800,13507804920,13440,13440,13440,13440,0
20230817,174700,13507804920,13440,13440,13440,13440,0
20230817,174600,13507804920,13440,13440,13440,13440,0
20230817,174500,13507804920,13440,13440,13440,13440,0
20230817,174400,13507804920,13440,13440,13440,13440,0
20230817,174300,13507804920,13440,13440,13440,13440,0
20230817,174200,13507804920,13440,13440,13440,13440,0
20230817,174100,13507804920,13440,13440,13440,13440,0
20230817,174000,13507804920,13440,13440,13440,13440,0
20230817,173900,13507804920,13440,13440,13440,13440,0
20230817,173800,13507804920,13440,13440,13440,13440,66702
20230817,173700,13507804920,13440,13440,13440,13440,0
20230817,173600,13507804920,13440,13440,13440,13440,0
20230817,173500,13507804920,13440,13440,13440,13440,0
20230817,173400,13507804920,13440,13440,13440,13440,0
20230817,173300,13507804920,13440,13440,13440,13440,0
20230817,173200,13507804920,13440,13440,13440,13440,0
20230817,173100,13507804920,13440,13440,13440,13440,0
20230817,173000,13507804920,13440,13440,13440,13440,0
20230817,172900,13507804920,13440,13440,13440,13440,0
20230817,172800,13507804920,13440,13440,13440,13440,0
20230817,172700,13507804920,13440,13440,13440,13440,0
20230817,172600,13507804920,13440,13440,13440,13440,0
20230817,172500,13507804920,13440,13440,13440,13440,0
20230817,172400,13507804920,13440,13440,13440,13440,0
20230817,172300,13507804920,13440,13440,13440,13440,0
20230817,172200,13507804920,13440,13440,13440,13440,0
20230817,172100,13507804920,13440,13440,13440,13440,0
20230817,172000,13507804920,13440,13440,13440,13440,0
20230817,171900,13507804920,13440,13440,13440,13440,0
20230817,171800,13507804920,13440,13440,13440,13440,0
20230817,171700,13507804920,13440,13440,13440,13440,0
20230817,171600,13507804920,13440,13440,13440,13440,0
20230817,171500,13507804920,13440,13440,13440,13440,0
20230817,171400,13507804920,13440,13440,13440,13440,0
20230817,171300,13507804920,13440,13440,13440,13440,0
20230817,171200,13507804920,13440,13440,13440,13440,0
20230817,171100,13507804920,13440,13440,13440,13440,0
20230817,171000,13507804920,13440,13440,13440,13440,0
20230817,170900,13507804920,13440,13440,13440,13440,0
20230817,170800,13507804920,13440,13440,13440,13440,66702
20230817,170700,13507804920,13440,13440,13440,13440,0
20230817,170600,13507804920,13440,13440,13440,13440,0
20230817,170500,13507804920,13440,13440,13440,13440,0
20230817,170400,13507804920,13440,13440,13440,13440,0
20230817,170300,13507804920,13440,13440,13440,13440,0
20230817,170200,13507804920,13440,13440,13440,13440,0
20230817,170100,13507804920,13440,13440,13440,13440,0
20230817,170000,13507804920,13440,13440,13440,13440,0
20230817,165900,13507804920,13440,13440,13440,13440,0
20230817,165800,13507804920,13440,13440,13440,13440,0
20230817,165700,13507804920,13440,13440,13440,13440,0
20230817,165600,13507804920,13440,13440,13440,13440,0
20230817,165500,13507804920,13440,13440,13440,13440,0
20230817,165400,13507804920,13440,13440,13440,13440,0
20230817,165300,13507804920,13440,13440,13440,13440,0
20230817,165200,13507804920,13440,13440,13440,13440,0
20230817,165100,13507804920,13440,13440,13440,13440,0
20230817,165000,13507804920,13440,13440,13440,13440,0
20230817,164900,13507804920,13440,13440,13440,13440,0
20230817,164800,13507804920,13440,13440,13440,13440,0
20230817,164700,13507804920,13440,13440,13440,13440,0
20230817,164600,13507804920,13440,13440,13440,13440,0
20230817,164500,13507804920,13440,13440,13440,13440,0
20230817,164400,13507804920,13440,13440,13440,13440,0
20230817,164300,13507804920,13440,13440,13440,13440,0
20230817,164200,13507804920,13440,13440,13440,13440,0
20230817,164100,13507804920,13440,13440,13440,13440,0
20230817,164000,13507804920,13440,13440,13440,13440,0
20230817,163900,13507804920,13440,13440,13440,13440,0
20230817,163800,13507804920,13440,13440,13440,13440,66702
20230817,163700,13507804920,13440,13440,13440,13440,0
20230817,163600,13507804920,13440,13440,13440,13440,0
20230817,163500,13507804920,13440,13440,13440,13440,0
20230817,163400,13507804920,13440,13440,13440,13440,0
20230817,163300,13507804920,13440,13440,13440,13440,0
20230817,163200,13507804920,13440,13440,13440,13440,0
20230817,163100,13507804920,13440,13440,13440,13440,0
20230817,163000,13507804920,13440,13440,13440,13440,0
20230817,162900,13507804920,13440,13440,13440,13440,0
20230817,162800,13507804920,13440,13440,13440,13440,0
20230817,162700,13507804920,13440,13440,13440,13440,0
20230817,162600,13507804920,13440,13440,13440,13440,0
20230817,162500,13507804920,13440,13440,13440,13440,0
20230817,162400,13507804920,13440,13440,13440,13440,0
20230817,162300,13507804920,13440,13440,13440,13440,0
20230817,162200,13507804920,13440,13440,13440,13440,0
20230817,162100,13507804920,13440,13440,13440,13440,0
20230817,162000,13507804920,13440,13440,13440,13440,0
20230817,161900,13507804920,13440,13440,13440,13440,0
20230817,161800,13507804920,13440,13440,13440,13440,0
20230817,161700,13507804920,13440,13440,13440,13440,0
20230817,161600,13507804920,13440,13440,13440,13440,0
20230817,161500,13507804920,13440,13440,13440,13440,0
20230817,161400,13507804920,13440,13440,13440,13440,0
20230817,161300,13507804920,13440,13440,13440,13440,0
20230817,161200,13507804920,13440,13440,13440,13440,0
20230817,161100,13507804920,13440,13440,13440,13440,0
20230817,161000,13507804920,13440,13440,13440,13440,0
20230817,160900,13507804920,13440,13440,13440,13440,0
20230817,160800,13507804920,13440,13440,13440,13440,66702
20230817,160700,13507804920,13440,13440,13440,13440,0
20230817,160600,13507804920,13440,13440,13440,13440,0
20230817,160500,13507804920,13440,13440,13440,13440,0
20230817,160400,13507804920,13440,13440,13440,13440,0
20230817,160300,13507804920,13440,13440,13440,13440,0
20230817,160200,13507804920,13440,13440,13440,13440,0
20230817,160100,13507804920,13440,13440,13440,13440,0
20230817,160000,13507804920,13440,13440,13440,13440,0
20230817,155900,13507804920,13440,13440,13440,13440,0
20230817,155800,13507804920,13440,13440,13440,13440,0
20230817,155700,13507804920,13440,13440,13440,13440,0
20230817,155600,13507804920,13440,13440,13440,13440,0
20230817,155500,13507804920,13440,13440,13440,13440,0
20230817,155400,13507804920,13440,13440,13440,13440,0
20230817,155300,13507804920,13440,13440,13440,13440,0
20230817,155200,13507804920,13440,13440,13440,13440,0
20230817,155100,13507804920,13440,13440,13440,13440,0
20230817,155000,13507804920,13440,13440,13440,13440,0
20230817,154900,13507804920,13440,13440,13440,13440,0
20230817,154800,13507804920,13440,13440,13440,13440,0
20230817,154700,13507804920,13440,13440,13440,13440,0
20230817,154600,13507804920,13440,13440,13440,13440,0
20230817,154500,13507804920,13440,13440,13440,13440,0
20230817,154400,13507804920,13440,13440,13440,13440,0
20230817,154300,13507804920,13440,13440,13440,13440,0
20230817,154200,13507804920,13440,13440,13440,13440,0
20230817,154100,13507804920,13440,13440,13440,13440,0
20230817,154000,13507804920,13440,13440,13440,13440,0
20230817,153900,13507804920,13440,13440,13440,13440,0
20230817,153800,13507804920,13440,13440,13440,13440,66702
20230817,153700,13507804920,13440,13440,13440,13440,0
20230817,153600,13507804920,13440,13440,13440,13440,0
20230817,153500,13507804920,13440,13440,13440,13440,0
20230817,153400,13507804920,13440,13440,13440,13440,0
20230817,153300,13507804920,13440,13440,13440,13440,0
20230817,153200,13507804920,13440,13440,13440,13440,0
20230817,153100,13507804920,13440,13440,13440,13440,0
20230817,153000,13507804920,13440,13440,13440,13440,66702
20230817,152900,12611330040,13440,13440,13440,13440,0
20230817,152800,12611330040,13440,13440,13440,13440,0
20230817,152700,12611330040,13440,13440,13440,13440,0
20230817,152600,12611330040,13440,13440,13440,13440,0
20230817,152500,12611330040,13440,13440,13440,13440,0
20230817,152400,12611330040,13440,13440,13440,13440,0
20230817,152300,12611330040,13440,13440,13440,13440,0
20230817,152200,12611330040,13440,13440,13440,13440,0
20230817,152100,12611330040,13440,13440,13440,13440,0
20230817,152000,12611330040,13440,13440,13440,13440,0
20230817,151900,12611330040,13440,13430,13440,13430,1382
20230817,151800,12592758640,13440,13440,13440,13430,1080
20230817,151700,12578251000,13440,13430,13440,13430,1366
20230817,151600,12559901540,13440,13430,13440,13420,1426
20230817,151500,12540749520,13430,13430,13430,13420,3044
20230817,151400,12499891890,13430,13430,13430,13420,967
20230817,151300,12486907370,13430,13430,13440,13420,4803
20230817,151200,12422437060,13440,13450,13450,13420,2821
20230817,151100,12384530930,13450,13450,13450,13440,887
20230817,151000,12372602210,13440,13430,13440,13420,5004
20230817,150900,12305390010,13430,13430,13430,13420,1371
20230817,150800,12286978540,13430,13430,13430,13420,692
20230817,150700,12277688790,13430,13430,13430,13420,630
20230817,150600,12269230470,13430,13430,13430,13420,2004
20230817,150500,12242330740,13430,13420,13430,13410,868
20230817,150400,12230678610,13420,13420,13420,13410,332
20230817,150300,12226223750,13420,13420,13420,13410,781
20230817,150200,12215743720,13420,13420,13420,13410,561
20230817,150100,12208217370,13420,13430,13430,13410,1090
20230817,150000,12193588650,13430,13400,13440,13400,8551
20230817,145900,12078897200,13400,13400,13400,13390,1285
20230817,145800,12061678370,13400,13400,13400,13390,352
20230817,145700,12056961650,13400,13400,13400,13390,723
20230817,145600,12047277060,13400,13400,13400,13390,374
20230817,145500,12042266520,13400,13390,13400,13390,438
20230817,145400,12036397570,13400,13400,13400,13390,586
20230817,145300,12028546250,13400,13390,13400,13390,373
20230817,145200,12023548290,13390,13400,13400,13390,987
20230817,145100,12010327130,13400,13400,13400,13390,1049
20230817,145000,11996275600,13400,13410,13410,13400,902
20230817,144900,11984185380,13410,13380,13420,13380,22743
20230817,144800,11679605680,13390,13390,13390,13380,226
20230817,144700,11676579620,13380,13390,13390,13380,731
20230817,144600,11666796830,13380,13390,13390,13380,1829
20230817,144500,11642321220,13380,13380,13390,13380,546
20230817,144400,11635012150,13390,13390,13390,13380,165
20230817,144300,11632803990,13380,13390,13390,13380,1576
20230817,144200,11611701470,13380,13390,13390,13380,3679
20230817,144100,11562460530,13380,13390,13390,13380,156
20230817,144000,11560372830,13380,13390,13390,13380,501
20230817,143900,11553665220,13390,13400,13400,13390,2549
20230817,143800,11519533030,13390,13390,13400,13390,3126
20230817,143700,11477670150,13400,13390,13400,13390,1302
20230817,143600,11460235230,13400,13390,13400,13390,881
20230817,143500,11448437960,13390,13390,13400,13390,1119
20230817,143400,11433454540,13390,13400,13400,13390,80
20230817,143300,11432383150,13400,13390,13400,13390,2860
20230817,143200,11394087500,13390,13400,13410,13390,2851
20230817,143100,11355887840,13400,13410,13410,13400,4655
20230817,143000,11293506900,13410,13420,13420,13400,5605
20230817,142900,11218342510,13420,13420,13420,13410,1769
20230817,142800,11194614100,13420,13410,13420,13410,388
20230817,142700,11189407240,13420,13420,13420,13410,1943
20230817,142600,11163332600,13420,13410,13420,13410,497
20230817,142500,11156663610,13410,13420,13420,13410,882
20230817,142400,11144832470,13410,13410,13420,13410,2183
20230817,142300,11115545690,13420,13410,13420,13410,1328
20230817,142200,11097736630,13410,13410,13420,13410,85
20230817,142100,11096596590,13410,13420,13420,13410,660
20230817,142000,11087740700,13420,13410,13420,13410,120
20230817,141900,11086131030,13420,13420,13420,13410,1155
20230817,141800,11070642120,13410,13410,13420,13410,2672
20230817,141700,11034805670,13420,13420,13420,13410,1796
20230817,141600,11010721170,13420,13420,13420,13410,434
20230817,141500,11004897240,13420,13410,13420,13410,78
20230817,141400,11003850580,13410,13420,13420,13410,636
20230817,141300,10995317060,13410,13420,13420,13410,3081
20230817,141200,10953987850,13420,13410,13420,13410,77
20230817,141100,10952954640,13420,13430,13430,13410,1924
20230817,141000,10927138760,13420,13430,13430,13420,420
20230817,140900,10921499070,13430,13420,13430,13420,958
20230817,140800,10908639110,13430,13430,13430,13420,289
20230817,140700,10904758020,13430,13430,13430,13420,1607
20230817,140600,10883191580,13420,13420,13430,13420,220
20230817,140500,10880238960,13430,13420,13430,13420,289
20230817,140400,10876357810,13430,13430,13440,13420,1577
20230817,140300,10855182510,13430,13430,13440,13430,110
20230817,140200,10853704980,13440,13430,13440,13430,811
20230817,140100,10842805410,13430,13440,13450,13430,2148
20230817,140000,10813944920,13450,13450,13450,13440,431
20230817,135900,10808150130,13440,13450,13450,13440,324
20230817,135800,10803792500,13450,13440,13450,13440,1508
20230817,135700,10783523800,13440,13440,13440,13440,460
20230817,135600,10777341400,13440,13440,13440,13430,103
20230817,135500,10775957090,13440,13410,13440,13410,2134
20230817,135400,10747314300,13410,13410,13420,13410,363
20230817,135300,10742443020,13420,13430,13440,13410,1763
20230817,135200,10718775380,13430,13440,13440,13430,338
20230817,135100,10714235810,13430,13440,13440,13430,726
20230817,135000,10704481090,13440,13420,13440,13420,640
20230817,134900,10695886620,13420,13410,13420,13400,9853
20230817,134800,10563762170,13400,13400,13410,13400,3794
20230817,134700,10512919630,13400,13410,13410,13400,332
20230817,134600,10508469080,13410,13410,13410,13400,359
20230817,134500,10503655590,13410,13410,13410,13400,460
20230817,134400,10497490090,13410,13400,13410,13400,530
20230817,134300,10490383700,13400,13410,13420,13400,2853
20230817,134200,10452126650,13420,13420,13420,13410,185
20230817,134100,10449643970,13420,13430,13430,13420,1078
20230817,134000,10435176840,13430,13430,13430,13430,263
20230817,133900,10431644750,13430,13430,13430,13420,547
20230817,133800,10424303850,13430,13440,13440,13420,4317
20230817,133700,10366349030,13440,13440,13440,13430,283
20230817,133600,10362546730,13430,13440,13440,13430,236
20230817,133500,10359377010,13440,13430,13440,13430,395
20230817,133400,10354069280,13430,13440,13440,13430,117
20230817,133300,10352497800,13430,13450,13450,13430,576
20230817,133200,10344755350,13450,13450,13450,13440,1625
20230817,133100,10322910750,13440,13450,13450,13440,928
20230817,133000,10310437790,13450,13450,13450,13440,5264
20230817,132900,10239638390,13460,13450,13460,13450,1134
20230817,132800,10224383940,13450,13430,13450,13420,5195
20230817,132700,10154595490,13420,13420,13430,13420,1789
20230817,132600,10130579910,13420,13430,13440,13420,1241
20230817,132500,10113915170,13440,13440,13450,13440,2056
20230817,132400,10086282500,13440,13450,13460,13440,650
20230817,132300,10077538450,13450,13460,13460,13450,3348
20230817,132200,10032507090,13450,13460,13460,13450,99
20230817,132100,10031175170,13450,13460,13460,13450,593
20230817,132000,10023194900,13460,13470,13470,13450,2545
20230817,131900,9988960800,13460,13470,13470,13460,1590
20230817,131800,9967552880,13470,13480,13480,13470,557
20230817,131700,9960048020,13470,13460,13480,13460,2632
20230817,131600,9924597320,13460,13470,13470,13460,1292
20230817,131500,9907202220,13470,13470,13480,13460,2826
20230817,131400,9869139380,13460,13460,13460,13460,863
20230817,131300,9857523400,13450,13460,13460,13450,1982
20230817,131200,9830849310,13460,13450,13460,13450,2543
20230817,131100,9796625540,13450,13460,13460,13450,977
20230817,131000,9783479520,13460,13450,13460,13450,755
20230817,130900,9773321440,13440,13470,13480,13440,4197
20230817,130800,9716824110,13470,13450,13470,13450,5990
20230817,130700,9636229530,13450,13440,13450,13440,2890
20230817,130600,9597380340,13440,13420,13450,13410,10848
20230817,130500,9451705040,13420,13410,13420,13400,2010
20230817,130400,9424750470,13400,13400,13400,13390,4538
20230817,130300,9363941770,13400,13400,13400,13390,251
20230817,130200,9360578460,13400,13380,13400,13380,2662
20230817,130100,9324934140,13390,13390,13390,13380,568
20230817,130000,9317333490,13390,13380,13390,13370,2739
20230817,125900,9280684270,13380,13380,13380,13370,1273
20230817,125800,9263651630,13370,13380,13380,13370,288
20230817,125700,9259800330,13380,13370,13380,13360,3945
20230817,125600,9207053250,13370,13370,13370,13360,335
20230817,125500,9202577270,13370,13370,13370,13360,230
20230817,125400,9199502800,13360,13370,13370,13360,1424
20230817,125300,9180464300,13370,13370,13370,13360,225
20230817,125200,9177457500,13370,13370,13370,13360,583
20230817,125100,9169663870,13370,13360,13370,13360,300
20230817,125000,9165653590,13370,13370,13370,13360,102
20230817,124900,9164290000,13370,13370,13370,13370,282
20230817,124800,9160519660,13360,13370,13370,13360,68
20230817,124700,9159610620,13370,13360,13370,13360,364
20230817,124600,9154747550,13370,13370,13370,13360,331
20230817,124500,9150322810,13360,13370,13370,13360,121
20230817,124400,9148705780,13360,13360,13370,13360,123
20230817,124300,9147062480,13360,13380,13380,13360,2217
20230817,124200,9117421040,13370,13370,13380,13360,1650
20230817,124100,9095360500,13360,13350,13360,13340,1169
20230817,124000,9079751920,13350,13350,13350,13340,296
20230817,123900,9075800330,13340,13350,13360,13340,1056
20230817,123800,9061708460,13360,13360,13360,13350,989
20230817,123700,9048495510,13360,13360,13360,13350,43
20230817,123600,9047921160,13360,13360,13360,13350,681
20230817,123500,9038828990,13360,13360,13360,13350,821
20230817,123400,9027864950,13360,13370,13370,13350,2820
20230817,123300,8990193300,13360,13360,13360,13360,93
20230817,123200,8988950820,13360,13360,13360,13350,818
20230817,123100,8978022530,13350,13350,13360,13350,426
20230817,123000,8972333720,13350,13340,13350,13340,2066
20230817,122900,8944770040,13340,13340,13340,13330,6256
20230817,122800,8861315190,13340,13330,13340,13320,4165
20230817,122700,8805793220,13330,13320,13330,13320,357
20230817,122600,8801034970,13320,13320,13330,13320,658
20230817,122500,8792269170,13320,13330,13330,13320,300
20230817,122400,8788271360,13330,13320,13330,13320,1679
20230817,122300,8765903400,13330,13330,13330,13320,131
20230817,122200,8764157710,13330,13330,13330,13320,1347
20230817,122100,8746202470,13330,13330,13330,13330,297
20230817,122000,8742243460,13330,13330,13330,13320,1364
20230817,121900,8724071330,13330,13320,13330,13320,1239
20230817,121800,8707565310,13330,13330,13330,13330,150
20230817,121700,8705565810,13330,13330,13340,13320,4018
20230817,121600,8652006860,13340,13340,13340,13330,325
20230817,121500,8647671450,13340,13340,13340,13330,638
20230817,121400,8639166830,13330,13340,13340,13330,524
20230817,121300,8632179920,13340,13340,13340,13330,3342
20230817,121200,8587603230,13340,13350,13350,13340,497
20230817,121100,8580968810,13360,13360,13360,13350,2006
20230817,121000,8554188170,13350,13360,13360,13350,2479
20230817,120900,8521089280,13360,13370,13370,13360,2721
20230817,120800,8484735850,13370,13370,13370,13360,1571
20230817,120700,8463740030,13360,13370,13370,13360,87
20230817,120600,8462577120,13360,13370,13370,13360,669
20230817,120500,8453636490,13370,13360,13370,13360,1900
20230817,120400,8428248540,13350,13370,13370,13350,660
20230817,120300,8419429990,13370,13360,13370,13350,512
20230817,120200,8412589710,13360,13350,13360,13350,905
20230817,120100,8400499380,13350,13350,13360,13350,1356
20230817,120000,8382396650,13340,13370,13380,13340,8697
20230817,115900,8266283310,13380,13360,13380,13360,555
20230817,115800,8258863320,13370,13370,13380,13350,1221
20230817,115700,8242554060,13370,13360,13370,13350,995
20230817,115600,8229260290,13360,13360,13370,13350,1855
20230817,115500,8204471010,13370,13350,13370,13350,2649
20230817,115400,8169090830,13350,13340,13350,13330,2240
20230817,115300,8139203730,13340,13330,13340,13330,75
20230817,115200,8138203540,13330,13340,13340,13330,51
20230817,115100,8137523530,13340,13330,13340,13320,629
20230817,115000,8129136530,13330,13330,13330,13310,4965
20230817,114900,8062987010,13330,13330,13340,13330,754
20230817,114800,8052930360,13340,13340,13340,13330,1813
20230817,114700,8028747000,13330,13340,13340,13330,668
20230817,114600,8019837780,13340,13340,13340,13330,345
20230817,114500,8015235750,13340,13330,13340,13330,744
20230817,114400,8005316970,13320,13320,13320,13310,5774
20230817,114300,7928415000,13310,13320,13320,13310,1587
20230817,114200,7907284280,13320,13310,13320,13310,3442
20230817,114100,7861470840,13300,13300,13310,13300,4724
20230817,114000,7798640070,13300,13300,13300,13290,180
20230817,113900,7796246290,13300,13300,13300,13290,78
20230817,113800,7795208990,13300,13290,13300,13290,2143
20230817,113700,7766728500,13290,13280,13290,13280,159
20230817,113600,7764615560,13280,13290,13290,13280,5462
20230817,113500,7692025860,13290,13280,13290,13270,1234
20230817,113400,7675631540,13280,13280,13290,13270,6505
20230817,113300,7589241760,13280,13270,13280,13270,171
20230817,113200,7586972290,13270,13270,13280,13270,843
20230817,113100,7575780650,13270,13280,13280,13270,64
20230817,113000,7574930740,13270,13270,13280,13270,364
20230817,112900,7570097660,13280,13280,13280,13270,1245
20230817,112800,7553574790,13280,13280,13280,13270,231
20230817,112700,7550507290,13270,13270,13280,13260,1199
20230817,112600,7534593810,13270,13290,13290,13260,2665
20230817,112500,7499216010,13280,13280,13290,13280,889
20230817,112400,7487408480,13290,13290,13290,13280,521
20230817,112300,7480484500,13280,13290,13290,13280,201
20230817,112200,7477813840,13290,13280,13290,13270,5626
20230817,112100,7403100820,13280,13270,13280,13270,169
20230817,112000,7400856790,13270,13280,13280,13270,140
20230817,111900,7398998050,13280,13280,13280,13270,627
20230817,111800,7390671540,13280,13270,13280,13270,461
20230817,111700,7384549790,13280,13280,13280,13270,390
20230817,111600,7379371960,13270,13270,13280,13270,2739
20230817,111500,7343022700,13270,13260,13270,13250,1334
20230817,111400,7325331050,13260,13260,13260,13250,431
20230817,111300,7319618710,13250,13260,13260,13240,1127
20230817,111200,7304683400,13260,13260,13260,13250,94
20230817,111100,7303437130,13260,13250,13260,13240,1404
20230817,111000,7284834050,13250,13240,13250,13230,591
20230817,110900,7277008850,13230,13240,13250,13230,977
20230817,110800,7264078260,13250,13240,13250,13230,1550
20230817,110700,7243562050,13240,13220,13240,13220,1652
20230817,110600,7221719440,13210,13270,13270,13200,9808
20230817,110500,7091981140,13260,13230,13270,13230,4057
20230817,110400,7038245290,13220,13220,13220,13210,1503
20230817,110300,7018375860,13220,13210,13220,13210,586
20230817,110200,7010630290,13220,13220,13220,13210,636
20230817,110100,7002225340,13220,13220,13220,13210,607
20230817,110000,6994202840,13210,13210,13220,13210,708
20230817,105900,6984843550,13220,13210,13220,13210,57
20230817,105800,6984090030,13220,13220,13230,13210,2860
20230817,105700,6946273280,13220,13190,13220,13180,2540
20230817,105600,6912758690,13190,13190,13190,13180,521
20230817,105500,6905886720,13180,13180,13190,13180,298
20230817,105400,6901959050,13190,13180,13190,13180,388
20230817,105300,6896841710,13190,13170,13190,13170,1490
20230817,105200,6877201490,13180,13180,13180,13170,2263
20230817,105100,6847378800,13170,13180,13180,13170,5408
20230817,105000,6776104510,13180,13180,13180,13160,1826
20230817,104900,6752054850,13180,13180,13180,13170,5667
20230817,104800,6677364160,13180,13180,13180,13170,104
20230817,104700,6675993580,13170,13170,13180,13170,3994
20230817,104600,6623353100,13170,13130,13180,13130,43983
20230817,104500,6045189020,13140,13140,13140,13130,604
20230817,104400,6037252950,13140,13130,13140,13130,2144
20230817,104300,6009101450,13140,13130,13140,13130,1193
20230817,104200,5993433750,13130,13130,13140,13130,1374
20230817,104100,5975390600,13130,13130,13140,13130,2107
20230817,104000,5947723390,13130,13140,13140,13130,3443
20230817,103900,5902515030,13140,13130,13140,13130,5412
20230817,103800,5831443110,13140,13130,13140,13130,1879
20230817,103700,5806764880,13140,13140,13140,13130,1554
20230817,103600,5786349380,13140,13140,13140,13130,1109
20230817,103500,5771779130,13140,13130,13140,13130,5339
20230817,103400,5701627790,13130,13140,13140,13130,480
20230817,103300,5695321640,13140,13140,13140,13130,884
20230817,103200,5683706870,13140,13140,13140,13130,2407
20230817,103100,5652079090,13130,13130,13140,13130,460
20230817,103000,5646035920,13130,13130,13140,13130,325
20230817,102900,5641766150,13130,13140,13140,13130,1325
20230817,102800,5624362670,13140,13140,13140,13130,187
20230817,102700,5621907340,13130,13140,13140,13130,3823
20230817,102600,5571699630,13130,13150,13150,13130,359
20230817,102500,5566982270,13150,13160,13160,13140,11025
20230817,102400,5422049360,13150,13160,13160,13150,1091
20230817,102300,5407698790,13160,13170,13180,13150,2051
20230817,102200,5380699910,13180,13160,13180,13160,17529
20230817,102100,5149847890,13160,13190,13190,13160,23380
20230817,102000,4841933210,13190,13190,13190,13180,752
20230817,101900,4832020110,13190,13190,13190,13180,729
20230817,101800,4822408500,13190,13180,13190,13180,535
20230817,101700,4815353390,13180,13180,13190,13180,387
20230817,101600,4810252340,13180,13180,13190,13180,763
20230817,101500,4800192120,13180,13200,13210,13180,8955
20230817,101400,4682064740,13200,13220,13230,13200,2685
20230817,101300,4646564080,13230,13220,13230,13220,661
20230817,101200,4637822970,13220,13230,13230,13220,849
20230817,101100,4626594670,13230,13250,13260,13230,1562
20230817,101000,4605898600,13250,13270,13270,13250,5135
20230817,100900,4537807200,13270,13210,13270,13210,7160
20230817,100800,4442946740,13230,13230,13230,13210,6250
20230817,100700,4360314320,13230,13230,13230,13210,373
20230817,100600,4355379710,13210,13230,13230,13210,764
20230817,100500,4345273070,13230,13220,13230,13210,1439
20230817,100400,4326248800,13220,13210,13230,13210,927
20230817,100300,4313992950,13220,13210,13220,13210,2301
20230817,100200,4283595650,13200,13200,13210,13190,3618
20230817,100100,4235838850,13200,13200,13200,13190,1389
20230817,100000,4217504330,13200,13200,13200,13190,2060
20230817,095900,4190318730,13200,13190,13200,13180,3405
20230817,095800,4145407110,13190,13190,13190,13180,865
20230817,095700,4133998340,13190,13190,13190,13180,437
20230817,095600,4128235660,13190,13180,13190,13180,368
20230817,095500,4123384290,13180,13190,13190,13180,480
20230817,095400,4117053620,13190,13190,13190,13180,2607
20230817,095300,4082679800,13190,13180,13190,13180,193
20230817,095200,4080134170,13190,13220,13220,13190,4815
20230817,095100,4016538880,13220,13220,13230,13210,1282
20230817,095000,3999591220,13220,13230,13230,13210,1660
20230817,094900,3977641820,13220,13200,13220,13200,1432
20230817,094800,3958729080,13200,13180,13200,13180,2160
20230817,094700,3930254540,13180,13170,13180,13170,2002
20230817,094600,3903885660,13170,13190,13190,13160,4094
20230817,094500,3849960210,13190,13190,13200,13180,1384
20230817,094400,3831708090,13190,13180,13190,13180,3141
20230817,094300,3790306120,13170,13170,13180,13170,1156
20230817,094200,3775080470,13170,13180,13180,13160,2831
20230817,094100,3737796220,13180,13180,13180,13170,3708
20230817,094000,3688930200,13170,13170,13170,13160,4283
20230817,093900,3632523830,13170,13170,13170,13160,1440
20230817,093800,3613561030,13170,13170,13170,13160,2698
20230817,093700,3578039870,13170,13170,13170,13160,2726
20230817,093600,3542138490,13170,13170,13170,13160,2807
20230817,093500,3505195170,13170,13170,13170,13160,3526
20230817,093400,3458785380,13160,13160,13170,13140,26539
20230817,093300,3109663020,13160,13170,13180,13150,7011
20230817,093200,3017375290,13180,13190,13190,13170,3482
20230817,093100,2971479780,13180,13200,13200,13180,2881
20230817,093000,2933480030,13200,13250,13250,13190,28808
20230817,092900,2552661190,13250,13260,13260,13240,5622
20230817,092800,2478176780,13260,13260,13270,13250,2743
20230817,092700,2441811710,13250,13260,13260,13250,2679
20230817,092600,2406295440,13260,13270,13270,13260,572
20230817,092500,2398710550,13260,13280,13280,13260,3119
20230817,092400,2357330440,13280,13270,13280,13260,2220
20230817,092300,2327873270,13270,13270,13270,13260,2065
20230817,092200,2300474120,13270,13260,13270,13240,16816
20230817,092100,2077511640,13250,13270,13270,13250,6624
20230817,092000,1989711110,13260,13280,13280,13260,3800
20230817,091900,1939274370,13280,13310,13320,13270,10453
20230817,091800,1800333540,13310,13320,13320,13300,5556
20230817,091700,1726381550,13320,13320,13320,13310,1579
20230817,091600,1705356780,13320,13320,13340,13300,8087
20230817,091500,1597696090,13330,13330,13340,13320,1494
20230817,091400,1577777330,13320,13310,13330,13300,5357
20230817,091300,1506431740,13310,13320,13320,13300,1577
20230817,091200,1485443380,13320,13330,13340,13300,6706
20230817,091100,1396094680,13330,13340,13350,13320,4351
20230817,091000,1338088330,13340,13330,13360,13330,7261
20230817,090900,1241227370,13310,13310,13330,13310,4903
20230817,090800,1175951940,13310,13330,13330,13270,8255
20230817,090700,1066100270,13330,13320,13330,13300,5227
20230817,090600,996494410,13320,13350,13360,13310,7688
20230817,090500,894025420,13350,13380,13400,13340,17355
20230817,090400,662066390,13380,13330,13390,13330,9446
20230817,090300,535910190,13330,13350,13350,13320,6362
20230817,090200,451077850,13340,13320,13340,13310,6246
20230817,090100,367817150,13340,13280,13370,13280,7235
20230817,090000,271383660,13260,13200,13300,13200,20500