KissMeData/170030/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,200700,1708411020,6960,6960,6960,6960,5443
20230816,200600,1708411020,6960,6960,6960,6960,0
20230816,200500,1708411020,6960,6960,6960,6960,0
20230816,200400,1708411020,6960,6960,6960,6960,0
20230816,200300,1708411020,6960,6960,6960,6960,0
20230816,200200,1708411020,6960,6960,6960,6960,0
20230816,200100,1708411020,6960,6960,6960,6960,0
20230816,200000,1708411020,6960,6960,6960,6960,0
20230816,195900,1708411020,6960,6960,6960,6960,0
20230816,195800,1708411020,6960,6960,6960,6960,0
20230816,195700,1708411020,6960,6960,6960,6960,0
20230816,195600,1708411020,6960,6960,6960,6960,0
20230816,195500,1708411020,6960,6960,6960,6960,0
20230816,195400,1708411020,6960,6960,6960,6960,0
20230816,195300,1708411020,6960,6960,6960,6960,0
20230816,195200,1708411020,6960,6960,6960,6960,0
20230816,195100,1708411020,6960,6960,6960,6960,0
20230816,195000,1708411020,6960,6960,6960,6960,0
20230816,194900,1708411020,6960,6960,6960,6960,0
20230816,194800,1708411020,6960,6960,6960,6960,0
20230816,194700,1708411020,6960,6960,6960,6960,0
20230816,194600,1708411020,6960,6960,6960,6960,0
20230816,194500,1708411020,6960,6960,6960,6960,0
20230816,194400,1708411020,6960,6960,6960,6960,0
20230816,194300,1708411020,6960,6960,6960,6960,0
20230816,194200,1708411020,6960,6960,6960,6960,0
20230816,194100,1708411020,6960,6960,6960,6960,0
20230816,194000,1708411020,6960,6960,6960,6960,0
20230816,193900,1708411020,6960,6960,6960,6960,0
20230816,193800,1708411020,6960,6960,6960,6960,0
20230816,193700,1708411020,6960,6960,6960,6960,5443
20230816,193600,1708411020,6960,6960,6960,6960,0
20230816,193500,1708411020,6960,6960,6960,6960,0
20230816,193400,1708411020,6960,6960,6960,6960,0
20230816,193300,1708411020,6960,6960,6960,6960,0
20230816,193200,1708411020,6960,6960,6960,6960,0
20230816,193100,1708411020,6960,6960,6960,6960,0
20230816,193000,1708411020,6960,6960,6960,6960,0
20230816,192900,1708411020,6960,6960,6960,6960,0
20230816,192800,1708411020,6960,6960,6960,6960,0
20230816,192700,1708411020,6960,6960,6960,6960,0
20230816,192600,1708411020,6960,6960,6960,6960,0
20230816,192500,1708411020,6960,6960,6960,6960,0
20230816,192400,1708411020,6960,6960,6960,6960,0
20230816,192300,1708411020,6960,6960,6960,6960,0
20230816,192200,1708411020,6960,6960,6960,6960,0
20230816,192100,1708411020,6960,6960,6960,6960,0
20230816,192000,1708411020,6960,6960,6960,6960,0
20230816,191900,1708411020,6960,6960,6960,6960,0
20230816,191800,1708411020,6960,6960,6960,6960,0
20230816,191700,1708411020,6960,6960,6960,6960,0
20230816,191600,1708411020,6960,6960,6960,6960,0
20230816,191500,1708411020,6960,6960,6960,6960,0
20230816,191400,1708411020,6960,6960,6960,6960,0
20230816,191300,1708411020,6960,6960,6960,6960,0
20230816,191200,1708411020,6960,6960,6960,6960,0
20230816,191100,1708411020,6960,6960,6960,6960,0
20230816,191000,1708411020,6960,6960,6960,6960,0
20230816,190900,1708411020,6960,6960,6960,6960,0
20230816,190800,1708411020,6960,6960,6960,6960,0
20230816,190700,1708411020,6960,6960,6960,6960,5443
20230816,190600,1708411020,6960,6960,6960,6960,0
20230816,190500,1708411020,6960,6960,6960,6960,0
20230816,190400,1708411020,6960,6960,6960,6960,0
20230816,190300,1708411020,6960,6960,6960,6960,0
20230816,190200,1708411020,6960,6960,6960,6960,0
20230816,190100,1708411020,6960,6960,6960,6960,0
20230816,190000,1708411020,6960,6960,6960,6960,0
20230816,185900,1708411020,6960,6960,6960,6960,0
20230816,185800,1708411020,6960,6960,6960,6960,0
20230816,185700,1708411020,6960,6960,6960,6960,0
20230816,185600,1708411020,6960,6960,6960,6960,0
20230816,185500,1708411020,6960,6960,6960,6960,0
20230816,185400,1708411020,6960,6960,6960,6960,0
20230816,185300,1708411020,6960,6960,6960,6960,0
20230816,185200,1708411020,6960,6960,6960,6960,0
20230816,185100,1708411020,6960,6960,6960,6960,0
20230816,185000,1708411020,6960,6960,6960,6960,0
20230816,184900,1708411020,6960,6960,6960,6960,0
20230816,184800,1708411020,6960,6960,6960,6960,0
20230816,184700,1708411020,6960,6960,6960,6960,0
20230816,184600,1708411020,6960,6960,6960,6960,0
20230816,184500,1708411020,6960,6960,6960,6960,0
20230816,184400,1708411020,6960,6960,6960,6960,0
20230816,184300,1708411020,6960,6960,6960,6960,0
20230816,184200,1708411020,6960,6960,6960,6960,0
20230816,184100,1708411020,6960,6960,6960,6960,0
20230816,184000,1708411020,6960,6960,6960,6960,0
20230816,183900,1708411020,6960,6960,6960,6960,0
20230816,183800,1708411020,6960,6960,6960,6960,0
20230816,183700,1708411020,6960,6960,6960,6960,5443
20230816,183600,1708411020,6960,6960,6960,6960,0
20230816,183500,1708411020,6960,6960,6960,6960,0
20230816,183400,1708411020,6960,6960,6960,6960,0
20230816,183300,1708411020,6960,6960,6960,6960,0
20230816,183200,1708411020,6960,6960,6960,6960,0
20230816,183100,1708411020,6960,6960,6960,6960,0
20230816,183000,1708411020,6960,6960,6960,6960,0
20230816,182900,1708411020,6960,6960,6960,6960,0
20230816,182800,1708411020,6960,6960,6960,6960,0
20230816,182700,1708411020,6960,6960,6960,6960,0
20230816,182600,1708411020,6960,6960,6960,6960,0
20230816,182500,1708411020,6960,6960,6960,6960,0
20230816,182400,1708411020,6960,6960,6960,6960,0
20230816,182300,1708411020,6960,6960,6960,6960,0
20230816,182200,1708411020,6960,6960,6960,6960,0
20230816,182100,1708411020,6960,6960,6960,6960,0
20230816,182000,1708411020,6960,6960,6960,6960,0
20230816,181900,1708411020,6960,6960,6960,6960,0
20230816,181800,1708411020,6960,6960,6960,6960,0
20230816,181700,1708411020,6960,6960,6960,6960,0
20230816,181600,1708411020,6960,6960,6960,6960,0
20230816,181500,1708411020,6960,6960,6960,6960,0
20230816,181400,1708411020,6960,6960,6960,6960,0
20230816,181300,1708411020,6960,6960,6960,6960,0
20230816,181200,1708411020,6960,6960,6960,6960,0
20230816,181100,1708411020,6960,6960,6960,6960,0
20230816,181000,1708411020,6960,6960,6960,6960,0
20230816,180900,1708411020,6960,6960,6960,6960,0
20230816,180800,1708411020,6960,6960,6960,6960,0
20230816,180700,1708411020,6960,6960,6960,6960,5443
20230816,180600,1708411020,6960,6960,6960,6960,0
20230816,180500,1708411020,6960,6960,6960,6960,0
20230816,180400,1708411020,6960,6960,6960,6960,0
20230816,180300,1708411020,6960,6960,6960,6960,0
20230816,180200,1708411020,6960,6960,6960,6960,0
20230816,180100,1708411020,6960,6960,6960,6960,0
20230816,180000,1708411020,6960,6960,6960,6960,0
20230816,175900,1708411020,6960,6960,6960,6960,0
20230816,175800,1708411020,6960,6960,6960,6960,0
20230816,175700,1708411020,6960,6960,6960,6960,0
20230816,175600,1708411020,6960,6960,6960,6960,0
20230816,175500,1708411020,6960,6960,6960,6960,0
20230816,175400,1708411020,6960,6960,6960,6960,0
20230816,175300,1708411020,6960,6960,6960,6960,0
20230816,175200,1708411020,6960,6960,6960,6960,0
20230816,175100,1708411020,6960,6960,6960,6960,0
20230816,175000,1708411020,6960,6960,6960,6960,0
20230816,174900,1708411020,6960,6960,6960,6960,0
20230816,174800,1708411020,6960,6960,6960,6960,0
20230816,174700,1708411020,6960,6960,6960,6960,0
20230816,174600,1708411020,6960,6960,6960,6960,0
20230816,174500,1708411020,6960,6960,6960,6960,0
20230816,174400,1708411020,6960,6960,6960,6960,0
20230816,174300,1708411020,6960,6960,6960,6960,0
20230816,174200,1708411020,6960,6960,6960,6960,0
20230816,174100,1708411020,6960,6960,6960,6960,0
20230816,174000,1708411020,6960,6960,6960,6960,0
20230816,173900,1708411020,6960,6960,6960,6960,0
20230816,173800,1708411020,6960,6960,6960,6960,0
20230816,173700,1708411020,6960,6960,6960,6960,5443
20230816,173600,1708411020,6960,6960,6960,6960,0
20230816,173500,1708411020,6960,6960,6960,6960,0
20230816,173400,1708411020,6960,6960,6960,6960,0
20230816,173300,1708411020,6960,6960,6960,6960,0
20230816,173200,1708411020,6960,6960,6960,6960,0
20230816,173100,1708411020,6960,6960,6960,6960,0
20230816,173000,1708411020,6960,6960,6960,6960,0
20230816,172900,1708411020,6960,6960,6960,6960,0
20230816,172800,1708411020,6960,6960,6960,6960,0
20230816,172700,1708411020,6960,6960,6960,6960,0
20230816,172600,1708411020,6960,6960,6960,6960,0
20230816,172500,1708411020,6960,6960,6960,6960,0
20230816,172400,1708411020,6960,6960,6960,6960,0
20230816,172300,1708411020,6960,6960,6960,6960,0
20230816,172200,1708411020,6960,6960,6960,6960,0
20230816,172100,1708411020,6960,6960,6960,6960,0
20230816,172000,1708411020,6960,6960,6960,6960,0
20230816,171900,1708411020,6960,6960,6960,6960,0
20230816,171800,1708411020,6960,6960,6960,6960,0
20230816,171700,1708411020,6960,6960,6960,6960,0
20230816,171600,1708411020,6960,6960,6960,6960,0
20230816,171500,1708411020,6960,6960,6960,6960,0
20230816,171400,1708411020,6960,6960,6960,6960,0
20230816,171300,1708411020,6960,6960,6960,6960,0
20230816,171200,1708411020,6960,6960,6960,6960,0
20230816,171100,1708411020,6960,6960,6960,6960,0
20230816,171000,1708411020,6960,6960,6960,6960,0
20230816,170900,1708411020,6960,6960,6960,6960,0
20230816,170800,1708411020,6960,6960,6960,6960,0
20230816,170700,1708411020,6960,6960,6960,6960,5443
20230816,170600,1708411020,6960,6960,6960,6960,0
20230816,170500,1708411020,6960,6960,6960,6960,0
20230816,170400,1708411020,6960,6960,6960,6960,0
20230816,170300,1708411020,6960,6960,6960,6960,0
20230816,170200,1708411020,6960,6960,6960,6960,0
20230816,170100,1708411020,6960,6960,6960,6960,0
20230816,170000,1708411020,6960,6960,6960,6960,0
20230816,165900,1708411020,6960,6960,6960,6960,0
20230816,165800,1708411020,6960,6960,6960,6960,0
20230816,165700,1708411020,6960,6960,6960,6960,0
20230816,165600,1708411020,6960,6960,6960,6960,0
20230816,165500,1708411020,6960,6960,6960,6960,0
20230816,165400,1708411020,6960,6960,6960,6960,0
20230816,165300,1708411020,6960,6960,6960,6960,0
20230816,165200,1708411020,6960,6960,6960,6960,0
20230816,165100,1708411020,6960,6960,6960,6960,0
20230816,165000,1708411020,6960,6960,6960,6960,0
20230816,164900,1708411020,6960,6960,6960,6960,0
20230816,164800,1708411020,6960,6960,6960,6960,0
20230816,164700,1708411020,6960,6960,6960,6960,0
20230816,164600,1708411020,6960,6960,6960,6960,0
20230816,164500,1708411020,6960,6960,6960,6960,0
20230816,164400,1708411020,6960,6960,6960,6960,0
20230816,164300,1708411020,6960,6960,6960,6960,0
20230816,164200,1708411020,6960,6960,6960,6960,0
20230816,164100,1708411020,6960,6960,6960,6960,0
20230816,164000,1708411020,6960,6960,6960,6960,0
20230816,163900,1708411020,6960,6960,6960,6960,0
20230816,163800,1708411020,6960,6960,6960,6960,0
20230816,163700,1708411020,6960,6960,6960,6960,5443
20230816,163600,1708411020,6960,6960,6960,6960,0
20230816,163500,1708411020,6960,6960,6960,6960,0
20230816,163400,1708411020,6960,6960,6960,6960,0
20230816,163300,1708411020,6960,6960,6960,6960,0
20230816,163200,1708411020,6960,6960,6960,6960,0
20230816,163100,1708411020,6960,6960,6960,6960,0
20230816,163000,1708411020,6960,6960,6960,6960,0
20230816,162900,1708411020,6960,6960,6960,6960,0
20230816,162800,1708411020,6960,6960,6960,6960,0
20230816,162700,1708411020,6960,6960,6960,6960,0
20230816,162600,1708411020,6960,6960,6960,6960,0
20230816,162500,1708411020,6960,6960,6960,6960,0
20230816,162400,1708411020,6960,6960,6960,6960,0
20230816,162300,1708411020,6960,6960,6960,6960,0
20230816,162200,1708411020,6960,6960,6960,6960,0
20230816,162100,1708411020,6960,6960,6960,6960,0
20230816,162000,1708411020,6960,6960,6960,6960,0
20230816,161900,1708411020,6960,6960,6960,6960,0
20230816,161800,1708411020,6960,6960,6960,6960,0
20230816,161700,1708411020,6960,6960,6960,6960,0
20230816,161600,1708411020,6960,6960,6960,6960,0
20230816,161500,1708411020,6960,6960,6960,6960,0
20230816,161400,1708411020,6960,6960,6960,6960,0
20230816,161300,1708411020,6960,6960,6960,6960,0
20230816,161200,1708411020,6960,6960,6960,6960,0
20230816,161100,1708411020,6960,6960,6960,6960,0
20230816,161000,1708411020,6960,6960,6960,6960,0
20230816,160900,1708411020,6960,6960,6960,6960,0
20230816,160800,1708411020,6960,6960,6960,6960,0
20230816,160700,1708411020,6960,6960,6960,6960,5443
20230816,160600,1708411020,6960,6960,6960,6960,0
20230816,160500,1708411020,6960,6960,6960,6960,0
20230816,160400,1708411020,6960,6960,6960,6960,0
20230816,160300,1708411020,6960,6960,6960,6960,0
20230816,160200,1708411020,6960,6960,6960,6960,0
20230816,160100,1708411020,6960,6960,6960,6960,0
20230816,160000,1708411020,6960,6960,6960,6960,0
20230816,155900,1708411020,6960,6960,6960,6960,0
20230816,155800,1708411020,6960,6960,6960,6960,0
20230816,155700,1708411020,6960,6960,6960,6960,0
20230816,155600,1708411020,6960,6960,6960,6960,0
20230816,155500,1708411020,6960,6960,6960,6960,0
20230816,155400,1708411020,6960,6960,6960,6960,0
20230816,155300,1708411020,6960,6960,6960,6960,0
20230816,155200,1708411020,6960,6960,6960,6960,0
20230816,155100,1708411020,6960,6960,6960,6960,0
20230816,155000,1708411020,6960,6960,6960,6960,0
20230816,154900,1708411020,6960,6960,6960,6960,0
20230816,154800,1708411020,6960,6960,6960,6960,0
20230816,154700,1708411020,6960,6960,6960,6960,0
20230816,154600,1708411020,6960,6960,6960,6960,0
20230816,154500,1708411020,6960,6960,6960,6960,0
20230816,154400,1708411020,6960,6960,6960,6960,0
20230816,154300,1708411020,6960,6960,6960,6960,0
20230816,154200,1708411020,6960,6960,6960,6960,0
20230816,154100,1708411020,6960,6960,6960,6960,0
20230816,154000,1708411020,6960,6960,6960,6960,0
20230816,153900,1708411020,6960,6960,6960,6960,0
20230816,153800,1708411020,6960,6960,6960,6960,0
20230816,153700,1708411020,6960,6960,6960,6960,5443
20230816,153600,1708411020,6960,6960,6960,6960,0
20230816,153500,1708411020,6960,6960,6960,6960,0
20230816,153400,1708411020,6960,6960,6960,6960,0
20230816,153300,1708411020,6960,6960,6960,6960,0
20230816,153200,1708411020,6960,6960,6960,6960,0
20230816,153100,1708411020,6960,6960,6960,6960,0
20230816,153000,1708411020,6960,6960,6960,6960,5443
20230816,152900,1670527740,6970,6970,6970,6970,0
20230816,152800,1670527740,6970,6970,6970,6970,0
20230816,152700,1670527740,6970,6970,6970,6970,0
20230816,152600,1670527740,6970,6970,6970,6970,0
20230816,152500,1670527740,6970,6970,6970,6970,0
20230816,152400,1670527740,6970,6970,6970,6970,0
20230816,152300,1670527740,6970,6970,6970,6970,0
20230816,152200,1670527740,6970,6970,6970,6970,0
20230816,152100,1670527740,6970,6970,6970,6970,0
20230816,152000,1670527740,6970,6970,6970,6970,0
20230816,151900,1670527740,6970,6960,7010,6960,674
20230816,151800,1665824350,6970,6970,6970,6970,2149
20230816,151700,1650845820,6960,6960,6970,6960,1191
20230816,151600,1642552140,6960,6960,6970,6960,1450
20230816,151500,1632453630,6970,6970,6970,6970,1758
20230816,151400,1620200370,6970,6970,6980,6970,4364
20230816,151300,1589782980,6970,6970,6970,6970,4026
20230816,151200,1561721760,6970,6970,6970,6970,6
20230816,151100,1561679940,6970,6990,6990,6970,2434
20230816,151000,1544691540,6980,6990,6990,6980,2910
20230816,150900,1524376490,6990,6980,6990,6980,614
20230816,150800,1520088660,6980,6990,7000,6980,1320
20230816,150700,1510860260,6990,6990,6990,6990,239
20230816,150600,1509189650,6990,6990,7000,6990,418
20230816,150500,1506266730,6990,6990,6990,6980,67
20230816,150400,1505798760,6990,6980,6990,6980,89
20230816,150300,1505177500,6990,6990,6990,6990,2259
20230816,150200,1489387090,6990,6990,6990,6990,31
20230816,150100,1489170400,6990,6990,7000,6990,281
20230816,150000,1487206190,7000,7000,7000,7000,392
20230816,145900,1484462190,7000,7000,7000,7000,77
20230816,145800,1483923190,7000,7000,7000,7000,5
20230816,145700,1483888190,7000,7040,7040,7000,203
20230816,145600,1482467150,7000,7020,7020,7000,401
20230816,145500,1479660130,7000,7000,7000,7000,5
20230816,145400,1479625130,7000,7000,7020,7000,248
20230816,145300,1477888850,7000,7000,7000,7000,61
20230816,145200,1477461850,7000,7000,7000,7000,436
20230816,145100,1474409850,7000,6990,7000,6990,324
20230816,145000,1472142170,7000,7000,7000,7000,406
20230816,144900,1469300170,7000,7000,7000,7000,6
20230816,144800,1469258170,7000,7000,7000,7000,63
20230816,144700,1468817170,7000,7000,7020,7000,1308
20230816,144600,1459660770,7000,7010,7010,7000,14004
20230816,144500,1361627770,7010,7020,7020,7000,41
20230816,144400,1361340560,7000,7000,7000,7000,5
20230816,144300,1361305560,7000,7020,7020,7000,3850
20230816,144200,1334315610,7020,7030,7030,7020,822
20230816,144100,1328540260,7030,7030,7030,7030,35
20230816,144000,1328294210,7030,7040,7040,7030,304
20230816,143900,1326154080,7030,7020,7030,7020,33
20230816,143800,1325922390,7020,7020,7020,7020,10
20230816,143700,1325852190,7020,7030,7030,7020,1437
20230816,143600,1315751310,7020,7020,7020,7020,33
20230816,143500,1315519650,7020,7020,7030,7020,915
20230816,143400,1309094960,7020,7030,7030,7020,578
20230816,143300,1305036550,7020,7020,7030,7020,53
20230816,143200,1304664310,7020,7020,7020,7020,5
20230816,143100,1304629210,7020,7030,7030,7020,103
20230816,143000,1303905150,7020,7020,7030,7020,255
20230816,142900,1302115030,7020,7020,7030,7020,128
20230816,142800,1301215320,7020,7020,7020,7020,33
20230816,142700,1300983660,7020,7020,7020,7020,206
20230816,142600,1299537540,7020,7020,7030,7020,32
20230816,142500,1299312620,7020,7020,7020,7020,33
20230816,142400,1299080960,7030,7030,7040,7030,428
20230816,142300,1296072100,7040,7030,7040,7030,747
20230816,142200,1290818690,7030,7030,7030,7030,133
20230816,142100,1289883700,7030,7030,7030,7030,184
20230816,142000,1288590180,7030,7030,7030,7030,2
20230816,141900,1288576120,7030,7030,7050,7030,72
20230816,141800,1288069740,7030,7030,7030,7030,201
20230816,141700,1286656710,7030,7040,7040,7030,13
20230816,141600,1286565240,7030,7030,7030,7030,72
20230816,141500,1286059080,7020,7020,7040,7020,238
20230816,141400,1284387320,7040,7040,7040,7040,0
20230816,141300,1284387320,7040,7020,7040,7020,35
20230816,141200,1284141520,7020,7020,7020,7020,218
20230816,141100,1282611160,7020,7020,7020,7020,0
20230816,141000,1282611160,7020,7010,7020,7010,158
20230816,140900,1281502030,7010,7010,7010,7010,279
20230816,140800,1279546240,7010,7020,7020,7010,37
20230816,140700,1279286860,7020,7010,7020,7010,515
20230816,140600,1275676670,7010,7020,7020,7010,7
20230816,140500,1275627580,7020,7010,7020,7010,79
20230816,140400,1275073730,7010,7010,7010,7010,234
20230816,140300,1273433390,7010,7020,7020,7010,12
20230816,140200,1273349170,7010,7010,7010,7010,883
20230816,140100,1267159340,7010,7010,7010,7010,224
20230816,140000,1265589100,7010,7020,7020,7010,2093
20230816,135900,1250917060,7020,7010,7020,7010,233
20230816,135800,1249281730,7010,7020,7020,7010,190
20230816,135700,1247949800,7010,7010,7010,7010,44
20230816,135600,1247641360,7020,7020,7020,7020,688
20230816,135500,1242811600,7010,7010,7010,7010,184
20230816,135400,1241521760,7010,7010,7010,7010,42
20230816,135300,1241227340,7020,7010,7020,7010,70
20230816,135200,1240736240,7020,7020,7020,7020,767
20230816,135100,1235351900,7020,7020,7040,7020,159
20230816,135000,1234233720,7040,7030,7040,7020,347
20230816,134900,1231794580,7020,7030,7030,7020,189
20230816,134800,1230467790,7020,7020,7020,7020,0
20230816,134700,1230467790,7020,7020,7020,7020,755
20230816,134600,1225167690,7020,7020,7020,7020,305
20230816,134500,1223026590,7020,7020,7030,7020,1089
20230816,134400,1215381510,7020,7030,7030,7020,413
20230816,134300,1212478150,7030,7030,7030,7030,37
20230816,134200,1212218040,7030,7030,7030,7030,206
20230816,134100,1210769860,7030,7030,7040,7030,366
20230816,134000,1208196640,7040,7030,7040,7030,501
20230816,133900,1204669630,7030,7030,7040,7030,303
20230816,133800,1202539310,7030,7030,7040,7030,602
20230816,133700,1198307070,7030,7030,7030,7030,203
20230816,133600,1196879980,7030,7040,7040,7030,27
20230816,133500,1196689920,7040,7080,7080,7030,284
20230816,133400,1194686690,7080,7030,7080,7030,1003
20230816,133300,1187595670,7030,7030,7030,7030,33
20230816,133200,1187363680,7040,7040,7040,7030,74
20230816,133100,1186843160,7040,7030,7040,7030,28
20230816,133000,1186646070,7030,7030,7040,7030,231
20230816,132900,1185021990,7020,7020,7020,7020,335
20230816,132800,1182670290,7020,7020,7020,7020,25
20230816,132700,1182494790,7020,7030,7030,7020,31
20230816,132600,1182277160,7030,7020,7030,7020,31
20230816,132500,1182059340,7020,7020,7020,7020,38
20230816,132400,1181792580,7020,7020,7020,7020,210
20230816,132300,1180318380,7020,7030,7030,7020,42
20230816,132200,1180023280,7030,7020,7030,7020,24
20230816,132100,1179854700,7020,7030,7030,7020,139
20230816,132000,1178878130,7030,7040,7040,7030,20
20230816,131900,1178737380,7040,7020,7040,7020,28
20230816,131800,1178540460,7020,7020,7030,7020,501
20230816,131700,1175023340,7030,7020,7030,7020,60
20230816,131600,1174601660,7010,7020,7020,7010,222
20230816,131500,1173045260,7020,7020,7020,7020,215
20230816,131400,1171535960,7010,7020,7020,7010,921
20230816,131300,1165070810,7020,7030,7030,7020,160
20230816,131200,1163947600,7020,7020,7030,7020,186
20230816,131100,1162640870,7020,7020,7020,7020,102
20230816,131000,1161924830,7020,7020,7020,7020,66
20230816,130900,1161461510,7020,7010,7020,7010,195
20230816,130800,1160092680,7010,7010,7010,7010,3
20230816,130700,1160071650,7010,7020,7020,7010,239
20230816,130600,1158394240,7020,7020,7020,7020,1813
20230816,130500,1145666980,7020,7020,7020,7020,505
20230816,130400,1142121880,7020,7020,7020,7020,210
20230816,130300,1140647680,7020,7020,7020,7020,47
20230816,130200,1140317740,7020,7020,7020,7020,2
20230816,130100,1140303700,7020,7020,7020,7020,209
20230816,130000,1138836520,7020,7030,7030,7020,1511
20230816,125900,1128217510,7030,7030,7030,7030,24
20230816,125800,1128048790,7030,7040,7040,7030,98
20230816,125700,1127359180,7040,7030,7040,7030,199
20230816,125600,1125958860,7040,7040,7040,7040,1
20230816,125500,1125951820,7030,7030,7030,7020,551
20230816,125400,1122078320,7080,7040,7080,7040,260
20230816,125300,1120239910,7030,7030,7030,7030,36
20230816,125200,1119986830,7040,7040,7040,7040,179
20230816,125100,1118726670,7040,7040,7050,7040,192
20230816,125000,1117374980,7040,7040,7040,7040,233
20230816,124900,1115734660,7040,7040,7040,7040,184
20230816,124800,1114439300,7040,7050,7050,7040,235
20230816,124700,1112783860,7050,7050,7060,7050,183
20230816,124600,1111492260,7050,7040,7110,7040,1108
20230816,124500,1103655210,7040,7030,7040,7030,427
20230816,124400,1100649450,7030,7030,7030,7030,387
20230816,124300,1097928840,7030,7030,7030,7030,5
20230816,124200,1097893690,7030,7030,7030,7030,203
20230816,124100,1096466600,7030,7030,7030,7030,94
20230816,124000,1095805780,7040,7030,7040,7030,8
20230816,123900,1095749530,7030,7040,7040,7030,252
20230816,123800,1093975540,7040,7040,7040,7040,214
20230816,123700,1092468980,7040,7040,7040,7040,36
20230816,123600,1092215540,7040,7040,7040,7040,235
20230816,123500,1090561140,7040,7040,7050,7040,137
20230816,123400,1089596540,7040,7040,7040,7040,43
20230816,123300,1089293820,7050,7050,7050,7050,0
20230816,123200,1089293820,7050,7040,7050,7040,270
20230816,123100,1087392520,7050,7050,7050,7050,10
20230816,123000,1087322020,7040,7040,7050,7040,65
20230816,122900,1086864070,7040,7040,7050,7040,218
20230816,122800,1085329340,7050,7050,7050,7050,10
20230816,122700,1085258840,7040,7050,7050,7040,43
20230816,122600,1084956040,7040,7030,7040,7030,194
20230816,122500,1083590330,7030,7030,7030,7030,14
20230816,122400,1083491910,7030,7030,7030,7030,72
20230816,122300,1082985750,7040,7040,7040,7040,106
20230816,122200,1082239510,7040,7040,7040,7040,3
20230816,122100,1082218390,7050,7040,7050,7040,214
20230816,122000,1080711790,7040,7050,7070,7040,16
20230816,121900,1080599000,7050,7040,7070,7040,221
20230816,121800,1079042680,7040,7040,7040,7040,29
20230816,121700,1078838520,7030,7050,7050,7030,508
20230816,121600,1075259390,7050,7060,7060,7050,666
20230816,121500,1070561830,7060,7060,7060,7050,107
20230816,121400,1069806510,7090,7050,7090,7050,9
20230816,121300,1069742980,7050,7090,7090,7050,18
20230816,121200,1069616000,7040,7040,7090,7040,254
20230816,121100,1067827140,7040,7040,7050,7040,98
20230816,121000,1067136350,7040,7040,7040,7040,8
20230816,120900,1067080030,7040,7040,7040,7040,398
20230816,120800,1064278110,7040,7040,7050,7040,97
20230816,120700,1063595190,7040,7030,7040,7030,236
20230816,120600,1061935540,7030,7030,7030,7030,41
20230816,120500,1061647310,7040,7040,7040,7040,3
20230816,120400,1061626190,7040,7040,7040,7030,234
20230816,120300,1059978860,7040,7050,7050,7040,5
20230816,120200,1059943640,7050,7050,7050,7050,10
20230816,120100,1059873140,7050,7080,7080,7040,368
20230816,120000,1057282210,7050,7040,7050,7040,99
20230816,115900,1056584380,7040,7040,7040,7040,6
20230816,115800,1056542140,7060,7030,7150,7030,1132
20230816,115700,1048499160,7030,7040,7040,7030,83
20230816,115600,1047915220,7070,7010,7180,7000,3754
20230816,115500,1021383260,7010,6990,7010,6990,1025
20230816,115400,1014199780,7000,6990,7000,6990,46
20230816,115300,1013878140,6980,6980,6980,6980,2
20230816,115200,1013864180,6980,6990,6990,6980,1347
20230816,115100,1004452090,6990,7000,7000,6990,28
20230816,115000,1004256170,7000,6990,7000,6990,22
20230816,114900,1004102200,6990,6990,6990,6990,436
20230816,114800,1001054560,6990,7000,7000,6990,1309
20230816,114700,991904300,7010,7000,7010,6990,806
20230816,114600,986264330,7000,6990,7000,6990,137
20230816,114500,985305410,6990,7000,7000,6990,3332
20230816,114400,961983640,7000,7020,7020,7000,2734
20230816,114300,942808070,7020,7020,7020,7020,778
20230816,114200,937346510,7020,7020,7030,7020,497
20230816,114100,933856310,7030,7020,7030,7020,297
20230816,114000,931768760,7020,7020,7020,7020,5
20230816,113900,931733660,7020,7020,7020,7020,25
20230816,113800,931558160,7020,7030,7030,7020,130
20230816,113700,930644350,7030,7030,7030,7030,55
20230816,113600,930257700,7030,7030,7030,7030,42
20230816,113500,929962440,7030,7020,7040,7020,43
20230816,113400,929660360,7040,7020,7040,7020,14
20230816,113300,929561940,7010,7010,7030,7010,3213
20230816,113200,907035290,7010,7020,7020,7010,1489
20230816,113100,896594640,7020,7020,7020,7020,226
20230816,113000,895008120,7030,7020,7030,7020,181
20230816,112900,893737490,7020,7030,7030,7020,33
20230816,112800,893505810,7030,7020,7030,7020,46
20230816,112700,893182510,7010,7010,7010,7010,183
20230816,112600,891899680,7050,7050,7050,7000,3533
20230816,112500,867141640,7050,7050,7070,7000,10970
20230816,112400,790103740,7050,7070,7070,7050,6167
20230816,112300,746590940,7070,7070,7080,7070,3742
20230816,112200,720134910,7070,7070,7080,7070,213
20230816,112100,718627030,7070,7080,7080,7070,68
20230816,112000,718145920,7080,7080,7080,7080,41
20230816,111900,717855640,7100,7100,7100,7100,13
20230816,111800,717763340,7080,7080,7090,7080,437
20230816,111700,714669370,7070,7070,7080,7070,138
20230816,111600,713692690,7080,7080,7080,7080,1
20230816,111500,713685610,7070,7060,7070,7060,339
20230816,111400,711289230,7070,7070,7070,7070,22
20230816,111300,711133690,7060,7070,7080,7060,1003
20230816,111200,704048110,7070,7080,7090,7070,1274
20230816,111100,695037670,7080,7080,7090,7080,955
20230816,111000,688276170,7090,7080,7090,7080,1355
20230816,110900,678682290,7090,7080,7090,7080,81
20230816,110800,678108310,7080,7090,7090,7080,1113
20230816,110700,670219250,7090,7090,7090,7090,560
20230816,110600,666248850,7090,7090,7090,7090,33
20230816,110500,666014880,7090,7090,7110,7090,18
20230816,110400,665887110,7090,7090,7090,7090,334
20230816,110300,663519050,7090,7090,7090,7090,300
20230816,110200,661392050,7090,7090,7120,7090,58
20230816,110100,660979710,7090,7090,7090,7090,187
20230816,110000,659653880,7090,7090,7090,7090,163
20230816,105900,658498210,7090,7110,7110,7090,3652
20230816,105800,632557720,7110,7110,7110,7110,194
20230816,105700,631178380,7110,7110,7110,7110,41
20230816,105600,630886870,7110,7110,7110,7110,33
20230816,105500,630652240,7120,7120,7120,7120,59
20230816,105400,630232160,7120,7120,7130,7120,52
20230816,105300,629861820,7130,7120,7130,7120,305
20230816,105200,627687630,7120,7120,7130,7110,452
20230816,105100,624469690,7120,7120,7120,7120,91
20230816,105000,623821770,7120,7110,7120,7110,423
20230816,104900,620811800,7110,7110,7110,7110,36
20230816,104800,620555840,7110,7120,7120,7110,76
20230816,104700,620015060,7110,7110,7110,7110,294
20230816,104600,617924720,7110,7100,7110,7100,168
20230816,104500,616730600,7100,7100,7100,7100,49
20230816,104400,616382700,7100,7110,7110,7100,163
20230816,104300,615224820,7110,7110,7110,7110,31
20230816,104200,615004410,7110,7110,7110,7110,26
20230816,104100,614819550,7100,7110,7110,7100,203
20230816,104000,613376250,7110,7100,7110,7100,1278
20230816,103900,604289990,7100,7100,7100,7100,107
20230816,103800,603530290,7100,7110,7110,7100,278
20230816,103700,601555850,7100,7110,7110,7100,170
20230816,103600,600348350,7100,7100,7100,7100,61
20230816,103500,599915250,7110,7110,7120,7100,167
20230816,103400,598726970,7100,7110,7110,7100,97
20230816,103300,598038000,7110,7100,7110,7100,235
20230816,103200,596367180,7110,7100,7120,7090,367
20230816,103100,593761500,7100,7100,7110,7100,46
20230816,103000,593434830,7100,7100,7100,7100,353
20230816,102900,590928530,7100,7080,7100,7080,4
20230816,102800,590900190,7080,7080,7080,7070,1906
20230816,102700,577424600,7080,7080,7080,7080,427
20230816,102600,574401440,7080,7080,7080,7080,3
20230816,102500,574380200,7090,7080,7090,7080,356
20230816,102400,571856220,7080,7080,7080,7080,229
20230816,102300,570234900,7080,7090,7090,7080,16
20230816,102200,570121490,7090,7090,7090,7090,222
20230816,102100,568547510,7090,7090,7090,7090,180
20230816,102000,567271310,7090,7090,7090,7090,6
20230816,101900,567228770,7090,7080,7090,7080,462
20230816,101800,563957800,7070,7090,7090,7070,122
20230816,101700,563094150,7100,7100,7100,7100,104
20230816,101600,562355750,7100,7100,7100,7100,733
20230816,101500,557151450,7100,7120,7130,7100,1570
20230816,101400,545981760,7120,7120,7120,7110,41
20230816,101300,545690040,7110,7110,7110,7110,201
20230816,101200,544260930,7110,7110,7110,7110,0
20230816,101100,544260930,7110,7110,7110,7100,437
20230816,101000,541153920,7110,7110,7110,7110,110
20230816,100900,540371820,7140,7100,7140,7100,360
20230816,100800,537815170,7100,7060,7100,7050,690
20230816,100700,532926910,7060,7070,7080,7060,1062
20230816,100600,525426550,7060,7060,7070,7060,111
20230816,100500,524642420,7060,7060,7070,7060,511
20230816,100400,521033680,7060,7050,7060,7050,221
20230816,100300,519475280,7050,7060,7060,7050,173
20230816,100200,518254430,7060,7030,7060,7030,1743
20230816,100100,505972680,7040,7030,7040,7030,642
20230816,100000,501458650,7040,7050,7050,7040,2422
20230816,095900,484387090,7050,7060,7060,7050,2936
20230816,095800,463661670,7070,7060,7070,7060,225
20230816,095700,462071950,7060,7070,7070,7060,869
20230816,095600,455928180,7070,7080,7080,7070,214
20230816,095500,454415060,7070,7080,7080,7070,410
20230816,095400,451516350,7080,7080,7080,7080,4
20230816,095300,451488030,7080,7070,7080,7070,711
20230816,095200,446461250,7080,7080,7080,7080,28
20230816,095100,446263010,7080,7070,7080,7070,506
20230816,095000,442685530,7070,7090,7090,7060,236
20230816,094900,441016360,7100,7090,7100,7090,116
20230816,094800,440193240,7090,7090,7090,7090,118
20230816,094700,439356620,7070,7070,7090,7060,1013
20230816,094600,432182050,7090,7060,7090,7050,339
20230816,094500,429784700,7050,7060,7060,7050,558
20230816,094400,425845770,7080,7080,7090,7080,475
20230816,094300,422482570,7050,7090,7090,7020,4943
20230816,094200,387650800,7090,7110,7110,7090,249
20230816,094100,385883870,7160,7110,7160,7070,10249
20230816,094000,313174790,7110,7140,7140,7110,2130
20230816,093900,298021300,7130,7130,7130,7130,100
20230816,093800,297308300,7130,7120,7130,7120,481
20230816,093700,293878820,7110,7130,7130,7110,1151
20230816,093600,285683850,7130,7120,7130,7120,48
20230816,093500,285341670,7130,7130,7130,7130,274
20230816,093400,283388050,7130,7130,7130,7130,487
20230816,093300,279915740,7130,7160,7160,7130,1081
20230816,093200,272206610,7160,7140,7160,7140,105
20230816,093100,271456870,7140,7140,7140,7140,80
20230816,093000,270885670,7140,7160,7160,7130,1777
20230816,092900,258184490,7160,7160,7160,7160,32
20230816,092800,257955370,7140,7170,7170,7140,856
20230816,092700,251832880,7180,7180,7180,7180,178
20230816,092600,250554840,7180,7200,7200,7180,609
20230816,092500,246177590,7200,7190,7200,7190,53
20230816,092400,245796500,7190,7190,7190,7190,213
20230816,092300,244265030,7190,7190,7190,7190,49
20230816,092200,243912720,7180,7230,7230,7180,106
20230816,092100,243151390,7230,7200,7230,7150,7295
20230816,092000,190872530,7200,7200,7200,7200,221
20230816,091900,189281330,7200,7220,7220,7200,1336
20230816,091800,179652300,7220,7240,7240,7220,1244
20230816,091700,170669980,7230,7210,7230,7210,1196
20230816,091600,162040240,7210,7190,7210,7190,49
20230816,091500,161687250,7160,7180,7210,7160,1713
20230816,091400,149405420,7180,7180,7180,7180,151
20230816,091300,148321240,7180,7190,7200,7180,1718
20230816,091200,135956440,7210,7210,7210,7210,4
20230816,091100,135927600,7200,7180,7200,7180,1349
20230816,091000,126227300,7180,7190,7200,7160,5651
20230816,090900,85657930,7200,7230,7230,7200,3990
20230816,090800,56905350,7230,7240,7240,7220,401
20230816,090700,54006450,7230,7250,7270,7230,837
20230816,090600,47943720,7250,7280,7280,7240,948
20230816,090500,41059640,7290,7360,7380,7290,1328
20230816,090400,31341900,7370,7380,7380,7370,358
20230816,090300,28699870,7380,7380,7380,7380,136
20230816,090200,27696190,7380,7380,7380,7380,56
20230816,090100,27282910,7380,7390,7390,7370,111
20230816,090000,26464380,7390,7390,7390,7360,3588