KissMeData/024110/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,190100,7459559670,10430,10430,10430,10430,92624
20230817,190000,7459559670,10430,10430,10430,10430,0
20230817,185900,7459559670,10430,10430,10430,10430,0
20230817,185800,7459559670,10430,10430,10430,10430,0
20230817,185700,7459559670,10430,10430,10430,10430,0
20230817,185600,7459559670,10430,10430,10430,10430,0
20230817,185500,7459559670,10430,10430,10430,10430,0
20230817,185400,7459559670,10430,10430,10430,10430,0
20230817,185300,7459559670,10430,10430,10430,10430,0
20230817,185200,7459559670,10430,10430,10430,10430,0
20230817,185100,7459559670,10430,10430,10430,10430,0
20230817,185000,7459559670,10430,10430,10430,10430,0
20230817,184900,7459559670,10430,10430,10430,10430,0
20230817,184800,7459559670,10430,10430,10430,10430,0
20230817,184700,7459559670,10430,10430,10430,10430,0
20230817,184600,7459559670,10430,10430,10430,10430,0
20230817,184500,7459559670,10430,10430,10430,10430,0
20230817,184400,7459559670,10430,10430,10430,10430,0
20230817,184300,7459559670,10430,10430,10430,10430,0
20230817,184200,7459559670,10430,10430,10430,10430,0
20230817,184100,7459559670,10430,10430,10430,10430,0
20230817,184000,7459559670,10430,10430,10430,10430,0
20230817,183900,7459559670,10430,10430,10430,10430,0
20230817,183800,7459559670,10430,10430,10430,10430,0
20230817,183700,7459559670,10430,10430,10430,10430,0
20230817,183600,7459559670,10430,10430,10430,10430,0
20230817,183500,7459559670,10430,10430,10430,10430,0
20230817,183400,7459559670,10430,10430,10430,10430,0
20230817,183300,7459559670,10430,10430,10430,10430,0
20230817,183200,7459559670,10430,10430,10430,10430,0
20230817,183100,7459559670,10430,10430,10430,10430,92624
20230817,183000,7459559670,10430,10430,10430,10430,0
20230817,182900,7459559670,10430,10430,10430,10430,0
20230817,182800,7459559670,10430,10430,10430,10430,0
20230817,182700,7459559670,10430,10430,10430,10430,0
20230817,182600,7459559670,10430,10430,10430,10430,0
20230817,182500,7459559670,10430,10430,10430,10430,0
20230817,182400,7459559670,10430,10430,10430,10430,0
20230817,182300,7459559670,10430,10430,10430,10430,0
20230817,182200,7459559670,10430,10430,10430,10430,0
20230817,182100,7459559670,10430,10430,10430,10430,0
20230817,182000,7459559670,10430,10430,10430,10430,0
20230817,181900,7459559670,10430,10430,10430,10430,0
20230817,181800,7459559670,10430,10430,10430,10430,0
20230817,181700,7459559670,10430,10430,10430,10430,0
20230817,181600,7459559670,10430,10430,10430,10430,0
20230817,181500,7459559670,10430,10430,10430,10430,0
20230817,181400,7459559670,10430,10430,10430,10430,0
20230817,181300,7459559670,10430,10430,10430,10430,0
20230817,181200,7459559670,10430,10430,10430,10430,0
20230817,181100,7459559670,10430,10430,10430,10430,0
20230817,181000,7459559670,10430,10430,10430,10430,0
20230817,180900,7459559670,10430,10430,10430,10430,0
20230817,180800,7459559670,10430,10430,10430,10430,0
20230817,180700,7459559670,10430,10430,10430,10430,0
20230817,180600,7459559670,10430,10430,10430,10430,0
20230817,180500,7459559670,10430,10430,10430,10430,0
20230817,180400,7459559670,10430,10430,10430,10430,0
20230817,180300,7459559670,10430,10430,10430,10430,0
20230817,180200,7459559670,10430,10430,10430,10430,0
20230817,180100,7459559670,10430,10430,10430,10430,92624
20230817,180000,7459559670,10430,10430,10430,10430,0
20230817,175900,7459559670,10430,10430,10430,10430,0
20230817,175800,7459559670,10430,10430,10430,10430,0
20230817,175700,7459559670,10430,10430,10430,10430,0
20230817,175600,7459559670,10430,10430,10430,10430,0
20230817,175500,7459559670,10430,10430,10430,10430,0
20230817,175400,7459559670,10430,10430,10430,10430,0
20230817,175300,7459559670,10430,10430,10430,10430,0
20230817,175200,7459559670,10430,10430,10430,10430,0
20230817,175100,7459559670,10430,10430,10430,10430,0
20230817,175000,7459559670,10430,10430,10430,10430,0
20230817,174900,7459559670,10430,10430,10430,10430,0
20230817,174800,7459559670,10430,10430,10430,10430,0
20230817,174700,7459559670,10430,10430,10430,10430,0
20230817,174600,7459559670,10430,10430,10430,10430,0
20230817,174500,7459559670,10430,10430,10430,10430,0
20230817,174400,7459559670,10430,10430,10430,10430,0
20230817,174300,7459559670,10430,10430,10430,10430,0
20230817,174200,7459559670,10430,10430,10430,10430,0
20230817,174100,7459559670,10430,10430,10430,10430,0
20230817,174000,7459559670,10430,10430,10430,10430,0
20230817,173900,7459559670,10430,10430,10430,10430,0
20230817,173800,7459559670,10430,10430,10430,10430,0
20230817,173700,7459559670,10430,10430,10430,10430,0
20230817,173600,7459559670,10430,10430,10430,10430,0
20230817,173500,7459559670,10430,10430,10430,10430,0
20230817,173400,7459559670,10430,10430,10430,10430,0
20230817,173300,7459559670,10430,10430,10430,10430,0
20230817,173200,7459559670,10430,10430,10430,10430,0
20230817,173100,7459559670,10430,10430,10430,10430,92624
20230817,173000,7459559670,10430,10430,10430,10430,0
20230817,172900,7459559670,10430,10430,10430,10430,0
20230817,172800,7459559670,10430,10430,10430,10430,0
20230817,172700,7459559670,10430,10430,10430,10430,0
20230817,172600,7459559670,10430,10430,10430,10430,0
20230817,172500,7459559670,10430,10430,10430,10430,0
20230817,172400,7459559670,10430,10430,10430,10430,0
20230817,172300,7459559670,10430,10430,10430,10430,0
20230817,172200,7459559670,10430,10430,10430,10430,0
20230817,172100,7459559670,10430,10430,10430,10430,0
20230817,172000,7459559670,10430,10430,10430,10430,0
20230817,171900,7459559670,10430,10430,10430,10430,0
20230817,171800,7459559670,10430,10430,10430,10430,0
20230817,171700,7459559670,10430,10430,10430,10430,0
20230817,171600,7459559670,10430,10430,10430,10430,0
20230817,171500,7459559670,10430,10430,10430,10430,0
20230817,171400,7459559670,10430,10430,10430,10430,0
20230817,171300,7459559670,10430,10430,10430,10430,0
20230817,171200,7459559670,10430,10430,10430,10430,0
20230817,171100,7459559670,10430,10430,10430,10430,0
20230817,171000,7459559670,10430,10430,10430,10430,0
20230817,170900,7459559670,10430,10430,10430,10430,0
20230817,170800,7459559670,10430,10430,10430,10430,0
20230817,170700,7459559670,10430,10430,10430,10430,0
20230817,170600,7459559670,10430,10430,10430,10430,0
20230817,170500,7459559670,10430,10430,10430,10430,0
20230817,170400,7459559670,10430,10430,10430,10430,0
20230817,170300,7459559670,10430,10430,10430,10430,0
20230817,170200,7459559670,10430,10430,10430,10430,0
20230817,170100,7459559670,10430,10430,10430,10430,92624
20230817,170000,7459559670,10430,10430,10430,10430,0
20230817,165900,7459559670,10430,10430,10430,10430,0
20230817,165800,7459559670,10430,10430,10430,10430,0
20230817,165700,7459559670,10430,10430,10430,10430,0
20230817,165600,7459559670,10430,10430,10430,10430,0
20230817,165500,7459559670,10430,10430,10430,10430,0
20230817,165400,7459559670,10430,10430,10430,10430,0
20230817,165300,7459559670,10430,10430,10430,10430,0
20230817,165200,7459559670,10430,10430,10430,10430,0
20230817,165100,7459559670,10430,10430,10430,10430,0
20230817,165000,7459559670,10430,10430,10430,10430,0
20230817,164900,7459559670,10430,10430,10430,10430,0
20230817,164800,7459559670,10430,10430,10430,10430,0
20230817,164700,7459559670,10430,10430,10430,10430,0
20230817,164600,7459559670,10430,10430,10430,10430,0
20230817,164500,7459559670,10430,10430,10430,10430,0
20230817,164400,7459559670,10430,10430,10430,10430,0
20230817,164300,7459559670,10430,10430,10430,10430,0
20230817,164200,7459559670,10430,10430,10430,10430,0
20230817,164100,7459559670,10430,10430,10430,10430,0
20230817,164000,7459559670,10430,10430,10430,10430,0
20230817,163900,7459559670,10430,10430,10430,10430,0
20230817,163800,7459559670,10430,10430,10430,10430,0
20230817,163700,7459559670,10430,10430,10430,10430,0
20230817,163600,7459559670,10430,10430,10430,10430,0
20230817,163500,7459559670,10430,10430,10430,10430,0
20230817,163400,7459559670,10430,10430,10430,10430,0
20230817,163300,7459559670,10430,10430,10430,10430,0
20230817,163200,7459559670,10430,10430,10430,10430,0
20230817,163100,7459559670,10430,10430,10430,10430,92624
20230817,163000,7459559670,10430,10430,10430,10430,0
20230817,162900,7459559670,10430,10430,10430,10430,0
20230817,162800,7459559670,10430,10430,10430,10430,0
20230817,162700,7459559670,10430,10430,10430,10430,0
20230817,162600,7459559670,10430,10430,10430,10430,0
20230817,162500,7459559670,10430,10430,10430,10430,0
20230817,162400,7459559670,10430,10430,10430,10430,0
20230817,162300,7459559670,10430,10430,10430,10430,0
20230817,162200,7459559670,10430,10430,10430,10430,0
20230817,162100,7459559670,10430,10430,10430,10430,0
20230817,162000,7459559670,10430,10430,10430,10430,0
20230817,161900,7459559670,10430,10430,10430,10430,0
20230817,161800,7459559670,10430,10430,10430,10430,0
20230817,161700,7459559670,10430,10430,10430,10430,0
20230817,161600,7459559670,10430,10430,10430,10430,0
20230817,161500,7459559670,10430,10430,10430,10430,0
20230817,161400,7459559670,10430,10430,10430,10430,0
20230817,161300,7459559670,10430,10430,10430,10430,0
20230817,161200,7459559670,10430,10430,10430,10430,0
20230817,161100,7459559670,10430,10430,10430,10430,0
20230817,161000,7459559670,10430,10430,10430,10430,0
20230817,160900,7459559670,10430,10430,10430,10430,0
20230817,160800,7459559670,10430,10430,10430,10430,0
20230817,160700,7459559670,10430,10430,10430,10430,0
20230817,160600,7459559670,10430,10430,10430,10430,0
20230817,160500,7459559670,10430,10430,10430,10430,0
20230817,160400,7459559670,10430,10430,10430,10430,0
20230817,160300,7459559670,10430,10430,10430,10430,0
20230817,160200,7459559670,10430,10430,10430,10430,0
20230817,160100,7459559670,10430,10430,10430,10430,92624
20230817,160000,7459559670,10430,10430,10430,10430,0
20230817,155900,7459559670,10430,10430,10430,10430,0
20230817,155800,7459559670,10430,10430,10430,10430,0
20230817,155700,7459559670,10430,10430,10430,10430,0
20230817,155600,7459559670,10430,10430,10430,10430,0
20230817,155500,7459559670,10430,10430,10430,10430,0
20230817,155400,7459559670,10430,10430,10430,10430,0
20230817,155300,7459559670,10430,10430,10430,10430,0
20230817,155200,7459559670,10430,10430,10430,10430,0
20230817,155100,7459559670,10430,10430,10430,10430,0
20230817,155000,7459559670,10430,10430,10430,10430,0
20230817,154900,7459559670,10430,10430,10430,10430,0
20230817,154800,7459559670,10430,10430,10430,10430,0
20230817,154700,7459559670,10430,10430,10430,10430,0
20230817,154600,7459559670,10430,10430,10430,10430,0
20230817,154500,7459559670,10430,10430,10430,10430,0
20230817,154400,7459559670,10430,10430,10430,10430,0
20230817,154300,7459559670,10430,10430,10430,10430,0
20230817,154200,7459559670,10430,10430,10430,10430,0
20230817,154100,7459559670,10430,10430,10430,10430,0
20230817,154000,7459559670,10430,10430,10430,10430,0
20230817,153900,7459559670,10430,10430,10430,10430,0
20230817,153800,7459559670,10430,10430,10430,10430,0
20230817,153700,7459559670,10430,10430,10430,10430,0
20230817,153600,7459559670,10430,10430,10430,10430,0
20230817,153500,7459559670,10430,10430,10430,10430,0
20230817,153400,7459559670,10430,10430,10430,10430,0
20230817,153300,7459559670,10430,10430,10430,10430,0
20230817,153200,7459559670,10430,10430,10430,10430,0
20230817,153100,7459559670,10430,10430,10430,10430,92624
20230817,153000,7459559670,10430,10430,10430,10430,92624
20230817,152900,6493491350,10420,10420,10420,10420,0
20230817,152800,6493491350,10420,10420,10420,10420,0
20230817,152700,6493491350,10420,10420,10420,10420,0
20230817,152600,6493491350,10420,10420,10420,10420,0
20230817,152500,6493491350,10420,10420,10420,10420,0
20230817,152400,6493491350,10420,10420,10420,10420,0
20230817,152300,6493491350,10420,10420,10420,10420,0
20230817,152200,6493491350,10420,10420,10420,10420,0
20230817,152100,6493491350,10420,10420,10420,10420,0
20230817,152000,6493491350,10420,10420,10420,10420,0
20230817,151900,6493491350,10420,10430,10450,10420,7526
20230817,151800,6414971580,10440,10440,10440,10430,6225
20230817,151700,6349982630,10430,10430,10440,10430,1972
20230817,151600,6329402190,10430,10430,10430,10420,3452
20230817,151500,6293399460,10430,10400,10430,10390,26650
20230817,151400,6016035780,10400,10400,10400,10390,1740
20230817,151300,5997945080,10390,10400,10400,10390,416
20230817,151200,5993622360,10400,10400,10400,10390,464
20230817,151100,5988800670,10400,10400,10400,10390,1376
20230817,151000,5974497650,10400,10400,10400,10390,3662
20230817,150900,5936417730,10390,10390,10400,10390,1024
20230817,150800,5925777000,10390,10390,10400,10390,1981
20230817,150700,5905194040,10390,10390,10400,10390,867
20230817,150600,5896185050,10400,10400,10400,10390,1225
20230817,150500,5883452340,10390,10400,10400,10390,868
20230817,150400,5874431250,10400,10390,10400,10390,3668
20230817,150300,5836320120,10390,10400,10400,10390,684
20230817,150200,5829213240,10400,10390,10400,10390,752
20230817,150100,5821398940,10400,10400,10400,10390,578
20230817,150000,5815392970,10400,10400,10400,10390,1749
20230817,145900,5797220660,10390,10390,10400,10390,8098
20230817,145800,5713079250,10390,10390,10400,10390,582
20230817,145700,5707032180,10400,10400,10400,10390,1518
20230817,145600,5691259930,10400,10400,10400,10390,910
20230817,145500,5681804780,10390,10390,10400,10390,668
20230817,145400,5674864150,10400,10400,10400,10390,893
20230817,145300,5665585650,10400,10390,10400,10390,914
20230817,145200,5656089140,10390,10400,10400,10390,1351
20230817,145100,5642052030,10390,10400,10400,10390,520
20230817,145000,5636648130,10400,10400,10400,10390,2544
20230817,144900,5610213220,10400,10400,10400,10390,744
20230817,144800,5602482910,10390,10390,10400,10390,785
20230817,144700,5594325750,10400,10390,10400,10390,733
20230817,144600,5586709750,10390,10390,10400,10390,3409
20230817,144500,5551290040,10390,10390,10400,10390,1008
20230817,144400,5540810740,10390,10390,10400,10390,1326
20230817,144300,5527027100,10390,10390,10400,10390,884
20230817,144200,5517842250,10390,10390,10400,10390,717
20230817,144100,5510392400,10400,10390,10400,10390,595
20230817,144000,5504210280,10390,10400,10400,10390,1741
20230817,143900,5486111100,10400,10390,10400,10390,708
20230817,143800,5478754790,10390,10390,10400,10390,1045
20230817,143700,5467897060,10400,10400,10400,10390,602
20230817,143600,5461642180,10400,10390,10400,10390,665
20230817,143500,5454732650,10400,10410,10410,10400,21353
20230817,143400,5232660660,10400,10410,10410,10400,1350
20230817,143300,5218618390,10400,10400,10410,10400,1347
20230817,143200,5204599450,10410,10410,10410,10400,606
20230817,143100,5198295500,10410,10410,10410,10400,536
20230817,143000,5192719630,10410,10410,10410,10400,2964
20230817,142900,5161872860,10400,10410,10410,10400,1345
20230817,142800,5147884780,10400,10400,10410,10400,988
20230817,142700,5137604870,10410,10410,10410,10400,161
20230817,142600,5135930400,10410,10410,10410,10400,563
20230817,142500,5130069990,10400,10400,10410,10400,435
20230817,142400,5125545400,10410,10410,10410,10400,99
20230817,142300,5124515220,10410,10410,10410,10400,347
20230817,142200,5120905810,10400,10400,10410,10400,365
20230817,142100,5117109190,10400,10410,10410,10400,1538
20230817,142000,5101108720,10410,10410,10410,10400,79
20230817,141900,5100286660,10410,10410,10410,10410,315
20230817,141800,5097007510,10420,10440,10440,10410,868
20230817,141700,5087969910,10430,10420,10440,10420,31621
20230817,141600,4758292630,10420,10410,10420,10410,163
20230817,141500,4756594570,10410,10420,10420,10410,111
20230817,141400,4755438950,10420,10420,10420,10410,477
20230817,141300,4750470980,10420,10420,10420,10410,116
20230817,141200,4749262630,10420,10420,10420,10410,1422
20230817,141100,4734454730,10420,10420,10420,10410,607
20230817,141000,4728133870,10420,10420,10420,10410,119
20230817,140900,4726894890,10410,10420,10420,10410,168
20230817,140800,4725145640,10420,10410,10420,10410,164
20230817,140700,4723438160,10420,10420,10420,10410,204
20230817,140600,4721314430,10420,10410,10420,10410,520
20230817,140500,4715898700,10420,10410,10420,10410,1191
20230817,140400,4703491320,10420,10420,10420,10410,361
20230817,140300,4699731090,10420,10420,10420,10410,3304
20230817,140200,4665310980,10420,10420,10420,10410,56
20230817,140100,4664727800,10420,10420,10420,10410,1877
20230817,140000,4645175210,10420,10420,10420,10410,3879
20230817,135900,4604757400,10420,10410,10420,10410,826
20230817,135800,4596150850,10420,10420,10420,10410,251
20230817,135700,4593536410,10420,10410,10420,10410,807
20230817,135600,4585128860,10420,10420,10420,10420,174
20230817,135500,4583315780,10420,10410,10420,10410,577
20230817,135400,4577308310,10420,10420,10420,10420,166
20230817,135300,4575578590,10410,10420,10420,10410,323
20230817,135200,4572215340,10420,10420,10420,10410,546
20230817,135100,4566529530,10420,10410,10420,10410,360
20230817,135000,4562780940,10420,10420,10420,10410,501
20230817,134900,4557563950,10420,10420,10420,10410,893
20230817,134800,4548265580,10420,10420,10420,10410,512
20230817,134700,4542932960,10420,10410,10420,10410,450
20230817,134600,4538247430,10420,10420,10420,10410,898
20230817,134500,4528895390,10410,10410,10420,10410,609
20230817,134400,4522554050,10410,10420,10420,10410,477
20230817,134300,4517584990,10420,10410,10420,10410,382
20230817,134200,4513606410,10420,10420,10420,10420,279
20230817,134100,4510699230,10410,10420,10420,10410,491
20230817,134000,4505585220,10420,10420,10420,10410,281
20230817,133900,4502658200,10410,10410,10420,10410,369
20230817,133800,4498814210,10420,10420,10420,10410,478
20230817,133700,4493834430,10420,10420,10420,10420,269
20230817,133600,4491031450,10420,10420,10420,10410,331
20230817,133500,4487583400,10420,10420,10420,10410,260
20230817,133400,4484875180,10420,10420,10420,10410,3590
20230817,133300,4447468110,10420,10420,10420,10410,371
20230817,133200,4443603270,10420,10420,10420,10410,562
20230817,133100,4437750920,10420,10420,10420,10410,814
20230817,133000,4429270520,10410,10420,10420,10410,989
20230817,132900,4418973500,10420,10420,10420,10410,264
20230817,132800,4416223600,10410,10420,10420,10410,137
20230817,132700,4414796560,10420,10420,10420,10410,563
20230817,132600,4408934120,10420,10420,10420,10420,88
20230817,132500,4408017160,10410,10420,10420,10410,434
20230817,132400,4403497620,10420,10420,10420,10410,994
20230817,132300,4393149130,10420,10420,10430,10410,1943
20230817,132200,4372915800,10420,10440,10440,10420,4094
20230817,132100,4330218170,10440,10430,10440,10430,2064
20230817,132000,4308685540,10440,10440,10440,10430,1772
20230817,131900,4290198880,10440,10440,10440,10430,591
20230817,131800,4284031410,10440,10430,10440,10430,867
20230817,131700,4274981880,10440,10440,10440,10430,471
20230817,131600,4270065640,10440,10440,10440,10430,1104
20230817,131500,4258542910,10440,10430,10440,10430,1285
20230817,131400,4245131360,10430,10440,10440,10430,1290
20230817,131300,4231665450,10440,10440,10440,10430,2698
20230817,131200,4203522020,10440,10440,10440,10430,200
20230817,131100,4201434110,10430,10440,10440,10430,26
20230817,131000,4201162700,10440,10440,10440,10430,715
20230817,130900,4193700000,10440,10430,10440,10430,4695
20230817,130800,4144730300,10430,10430,10430,10420,326
20230817,130700,4141331360,10430,10430,10430,10430,106
20230817,130600,4140225780,10430,10430,10430,10430,1157
20230817,130500,4128158270,10430,10420,10430,10420,1809
20230817,130400,4109306340,10420,10420,10420,10420,1289
20230817,130300,4095874960,10410,10420,10420,10410,28
20230817,130200,4095583420,10420,10410,10420,10410,6384
20230817,130100,4029117900,10410,10410,10410,10400,6914
20230817,130000,3957146570,10410,10410,10410,10400,188
20230817,125900,3955190810,10400,10410,10410,10400,32
20230817,125800,3954857910,10410,10400,10410,10400,352
20230817,125700,3951195580,10410,10410,10410,10400,271
20230817,125600,3948376920,10410,10410,10410,10400,160
20230817,125500,3946711520,10410,10410,10410,10400,116
20230817,125400,3945503970,10410,10410,10410,10410,35
20230817,125300,3945139620,10410,10410,10410,10400,1137
20230817,125200,3933313720,10410,10410,10410,10410,18
20230817,125100,3933126340,10410,10400,10410,10400,346
20230817,125000,3929526270,10410,10410,10410,10410,213
20230817,124900,3927308940,10410,10410,10410,10410,2309
20230817,124800,3903272250,10410,10410,10410,10400,27
20230817,124700,3902991270,10400,10410,10410,10400,163
20230817,124600,3901295940,10410,10410,10410,10410,7
20230817,124500,3901223070,10400,10410,10410,10400,423
20230817,124400,3896822170,10410,10410,10410,10400,197
20230817,124300,3894771770,10410,10400,10410,10400,106
20230817,124200,3893668620,10400,10410,10410,10400,135
20230817,124100,3892264430,10400,10400,10410,10400,185
20230817,124000,3890339160,10400,10410,10410,10400,398
20230817,123900,3886196930,10410,10410,10410,10400,359
20230817,123800,3882461180,10410,10410,10410,10410,7
20230817,123700,3882388310,10410,10400,10410,10400,224
20230817,123600,3880057950,10410,10410,10410,10410,1204
20230817,123500,3867524310,10410,10410,10410,10410,618
20230817,123400,3861090930,10410,10400,10410,10400,1192
20230817,123300,3848692310,10400,10400,10410,10400,2556
20230817,123200,3822104730,10400,10400,10400,10390,282
20230817,123100,3819172020,10400,10400,10400,10400,10
20230817,123000,3819068020,10400,10400,10400,10390,7
20230817,122900,3818995230,10390,10400,10400,10390,13
20230817,122800,3818860080,10400,10400,10400,10400,6
20230817,122700,3818797680,10400,10400,10400,10400,1902
20230817,122600,3799016880,10390,10390,10400,10390,4801
20230817,122500,3749132430,10390,10390,10390,10390,38
20230817,122400,3748737610,10390,10390,10390,10390,18
20230817,122300,3748550590,10390,10380,10390,10380,52
20230817,122200,3748010680,10390,10390,10390,10390,380
20230817,122100,3744062480,10390,10390,10390,10390,6
20230817,122000,3744000140,10390,10390,10390,10380,26
20230817,121900,3743730110,10390,10390,10390,10380,6
20230817,121800,3743667780,10390,10390,10390,10390,8
20230817,121700,3743584660,10390,10390,10390,10390,972
20230817,121600,3733485580,10390,10390,10390,10380,135
20230817,121500,3732083030,10390,10390,10390,10390,131
20230817,121400,3730721940,10390,10400,10400,10390,1691
20230817,121300,3713152440,10400,10400,10400,10390,106
20230817,121200,3712050380,10400,10400,10400,10390,10
20230817,121100,3711946390,10400,10400,10400,10390,109
20230817,121000,3710812800,10400,10400,10400,10400,211
20230817,120900,3708618400,10400,10400,10400,10400,11
20230817,120800,3708504000,10400,10400,10400,10390,60
20230817,120700,3707880530,10400,10400,10400,10390,7
20230817,120600,3707807740,10390,10400,10400,10390,25
20230817,120500,3707547950,10400,10400,10400,10390,142
20230817,120400,3706071160,10400,10400,10400,10400,15
20230817,120300,3705915160,10400,10400,10400,10400,4
20230817,120200,3705873560,10400,10400,10400,10390,1015
20230817,120100,3695327490,10400,10400,10400,10390,914
20230817,120000,3685830990,10400,10390,10400,10390,278
20230817,115900,3682940120,10400,10400,10400,10390,183
20230817,115800,3681037220,10400,10400,10400,10400,197
20230817,115700,3678988420,10400,10400,10400,10400,103
20230817,115600,3677917220,10400,10400,10400,10390,75
20230817,115500,3677137370,10390,10390,10400,10390,50
20230817,115400,3676617530,10400,10400,10400,10400,71
20230817,115300,3675879130,10400,10400,10410,10390,210
20230817,115200,3673695170,10400,10400,10400,10390,84
20230817,115100,3672821710,10400,10410,10410,10400,496
20230817,115000,3667663270,10410,10400,10410,10400,131
20230817,114900,3666300800,10400,10400,10400,10390,3105
20230817,114800,3634025790,10400,10400,10400,10400,426
20230817,114700,3629595390,10410,10400,10420,10400,561
20230817,114600,3623755730,10420,10420,10420,10400,1967
20230817,114500,3603280370,10420,10420,10420,10410,42
20230817,114400,3602842740,10420,10420,10420,10420,4
20230817,114300,3602801060,10410,10410,10420,10410,924
20230817,114200,3593176140,10410,10410,10410,10400,833
20230817,114100,3584504750,10410,10410,10410,10410,431
20230817,114000,3580018040,10410,10400,10410,10400,448
20230817,113900,3575355170,10410,10410,10410,10410,102
20230817,113800,3574293350,10400,10410,10410,10400,9001
20230817,113700,3480652880,10410,10400,10410,10390,5320
20230817,113600,3425335590,10390,10400,10400,10390,104
20230817,113500,3424254280,10400,10400,10400,10390,623
20230817,113400,3417781000,10390,10400,10400,10390,1190
20230817,113300,3405411630,10400,10400,10400,10400,40
20230817,113200,3404995630,10390,10400,10400,10390,661
20230817,113100,3398127450,10400,10400,10400,10390,71
20230817,113000,3397389500,10400,10390,10400,10380,1027
20230817,112900,3386716770,10390,10400,10400,10380,82
20230817,112800,3385865000,10390,10390,10390,10390,86
20230817,112700,3384971460,10390,10400,10400,10390,1022
20230817,112600,3374352560,10400,10400,10410,10390,1436
20230817,112500,3359418770,10400,10410,10410,10390,1515
20230817,112400,3343663510,10410,10400,10410,10400,4606
20230817,112300,3295760010,10400,10400,10400,10390,279
20230817,112200,3292858730,10400,10400,10400,10400,77
20230817,112100,3292057930,10400,10400,10400,10400,28
20230817,112000,3291766730,10400,10400,10400,10390,530
20230817,111900,3286255220,10400,10400,10400,10400,84
20230817,111800,3285381620,10400,10390,10400,10390,2369
20230817,111700,3260766990,10400,10400,10400,10390,182
20230817,111600,3258874320,10390,10400,10400,10390,271
20230817,111500,3256057290,10400,10400,10400,10380,191
20230817,111400,3254071160,10400,10380,10400,10370,12399
20230817,111300,3125235300,10380,10380,10380,10380,761
20230817,111200,3117336120,10380,10380,10380,10380,135
20230817,111100,3115934820,10380,10380,10380,10370,75
20230817,111000,3115156480,10370,10380,10380,10370,806
20230817,110900,3106790910,10380,10380,10380,10370,2400
20230817,110800,3081879550,10390,10390,10390,10380,79
20230817,110700,3081059250,10380,10390,10390,10380,70
20230817,110600,3080332350,10390,10390,10390,10390,102
20230817,110500,3079272570,10390,10390,10390,10390,32
20230817,110400,3078940090,10390,10380,10390,10380,1361
20230817,110300,3064812810,10380,10380,10380,10380,243
20230817,110200,3062290470,10370,10390,10390,10370,1663
20230817,110100,3045029040,10390,10390,10390,10380,1248
20230817,110000,3032074040,10390,10390,10390,10380,636
20230817,105900,3025466480,10390,10390,10390,10380,315
20230817,105800,3022196120,10390,10390,10390,10380,151
20230817,105700,3020627260,10390,10390,10390,10380,625
20230817,105600,3014138820,10390,10380,10390,10370,2596
20230817,105500,2987189560,10380,10380,10380,10370,193
20230817,105400,2985186560,10380,10380,10380,10370,542
20230817,105300,2979561580,10380,10370,10380,10370,5209
20230817,105200,2925538460,10360,10370,10370,10360,586
20230817,105100,2919462770,10370,10370,10370,10370,53
20230817,105000,2918913160,10360,10370,10370,10360,1872
20230817,104900,2899504240,10370,10370,10370,10360,353
20230817,104800,2895844340,10370,10370,10370,10370,75
20230817,104700,2895066590,10370,10360,10370,10350,2541
20230817,104600,2868741310,10350,10360,10360,10350,1414
20230817,104500,2854093560,10360,10360,10360,10350,250
20230817,104400,2851503880,10360,10350,10360,10350,3769
20230817,104300,2812488550,10350,10350,10350,10340,1461
20230817,104200,2797368960,10350,10350,10350,10340,747
20230817,104100,2789641320,10350,10350,10350,10350,42
20230817,104000,2789206620,10340,10350,10350,10340,1253
20230817,103900,2776238360,10350,10340,10350,10340,6495
20230817,103800,2709066930,10330,10330,10340,10330,673
20230817,103700,2702112830,10330,10340,10340,10330,438
20230817,103600,2697583920,10340,10340,10340,10340,95
20230817,103500,2696601620,10340,10340,10340,10340,292
20230817,103400,2693582340,10340,10340,10340,10340,120
20230817,103300,2692341540,10340,10340,10340,10330,1780
20230817,103200,2673948380,10340,10340,10340,10340,338
20230817,103100,2670453460,10340,10340,10340,10330,2376
20230817,103000,2645888480,10340,10340,10340,10330,568
20230817,102900,2640016830,10340,10340,10340,10330,363
20230817,102800,2636264120,10340,10340,10340,10340,203
20230817,102700,2634165100,10340,10330,10340,10330,6021
20230817,102600,2571960960,10330,10340,10340,10330,50
20230817,102500,2571444280,10340,10340,10340,10330,2216
20230817,102400,2548532340,10340,10340,10340,10330,120
20230817,102300,2547292160,10330,10330,10340,10330,664
20230817,102200,2540432860,10340,10330,10340,10330,159
20230817,102100,2538789110,10330,10340,10340,10330,75
20230817,102000,2538014290,10340,10330,10340,10330,1856
20230817,101900,2518841460,10330,10340,10340,10330,204
20230817,101800,2516732640,10340,10330,10340,10330,344
20230817,101700,2513178560,10340,10340,10340,10330,75
20230817,101600,2512403270,10340,10340,10340,10340,64
20230817,101500,2511741510,10340,10330,10340,10330,979
20230817,101400,2501628180,10330,10340,10340,10330,215
20230817,101300,2499405480,10330,10330,10340,10330,1168
20230817,101200,2487339280,10330,10320,10330,10320,200
20230817,101100,2485273800,10330,10330,10330,10310,13262
20230817,101000,2348413400,10330,10320,10330,10320,448
20230817,100900,2343786010,10330,10330,10330,10320,204
20230817,100800,2341679190,10330,10340,10340,10320,1031
20230817,100700,2331032980,10340,10330,10340,10330,112
20230817,100600,2329875770,10330,10340,10340,10320,1266
20230817,100500,2316798060,10340,10340,10340,10340,48
20230817,100400,2316301740,10330,10330,10340,10330,3252
20230817,100300,2282706230,10340,10330,10340,10330,352
20230817,100200,2279067740,10340,10320,10340,10320,2446
20230817,100100,2253799650,10320,10330,10330,10320,187
20230817,100000,2251868280,10330,10330,10330,10320,769
20230817,095900,2243925240,10330,10330,10330,10320,2164
20230817,095800,2221572880,10330,10330,10330,10320,118
20230817,095700,2220354290,10330,10330,10330,10330,1304
20230817,095600,2206883970,10320,10330,10330,10320,422
20230817,095500,2202528560,10330,10330,10330,10330,89
20230817,095400,2201609190,10330,10330,10330,10320,399
20230817,095300,2197491120,10330,10320,10330,10320,4157
20230817,095200,2154590680,10330,10330,10330,10320,427
20230817,095100,2150183380,10330,10330,10340,10320,3135
20230817,095000,2117805540,10330,10330,10330,10320,608
20230817,094900,2111525460,10320,10320,10330,10320,1091
20230817,094800,2100266030,10320,10320,10320,10320,466
20230817,094700,2095456910,10320,10320,10320,10310,454
20230817,094600,2090772150,10310,10320,10320,10310,1344
20230817,094500,2076913190,10320,10320,10330,10310,1942
20230817,094400,2056874510,10320,10320,10320,10310,910
20230817,094300,2047483610,10320,10310,10320,10300,4577
20230817,094200,2000295230,10310,10310,10310,10310,481
20230817,094100,1995336120,10300,10320,10320,10300,7105
20230817,094000,1922086590,10320,10320,10320,10310,1317
20230817,093900,1908506580,10330,10320,10340,10320,751
20230817,093800,1900746640,10310,10320,10330,10310,5571
20230817,093700,1843277860,10320,10320,10320,10310,1146
20230817,093600,1831451170,10320,10320,10340,10310,1829
20230817,093500,1812569720,10320,10310,10330,10310,1604
20230817,093400,1796029240,10320,10310,10330,10310,3128
20230817,093300,1763769090,10320,10320,10320,10300,19984
20230817,093200,1557815940,10320,10330,10330,10310,9598
20230817,093100,1458788260,10330,10330,10350,10330,4352
20230817,093000,1413799890,10330,10350,10350,10320,9041
20230817,092900,1320395370,10340,10340,10350,10340,1160
20230817,092800,1308399790,10340,10340,10350,10330,7000
20230817,092700,1236019260,10330,10360,10370,10330,23448
20230817,092600,993360250,10360,10350,10360,10350,1116
20230817,092500,981800050,10350,10350,10360,10350,7290
20230817,092400,906329640,10350,10340,10350,10340,1527
20230817,092300,890525580,10340,10360,10360,10340,7090
20230817,092200,817173620,10360,10350,10360,10350,975
20230817,092100,807073870,10350,10360,10370,10350,2872
20230817,092000,777316430,10360,10350,10360,10350,11526
20230817,091900,658015290,10360,10380,10380,10350,6872
20230817,091800,586803350,10380,10370,10380,10370,6
20230817,091700,586741110,10370,10380,10380,10370,589
20230817,091600,580631930,10380,10370,10380,10370,1522
20230817,091500,564842790,10360,10360,10370,10350,7186
20230817,091400,490405610,10360,10370,10370,10360,557
20230817,091300,484633340,10370,10380,10380,10360,7295
20230817,091200,409052460,10370,10380,10380,10360,5906
20230817,091100,347816630,10380,10380,10380,10370,533
20230817,091000,342289000,10380,10380,10380,10370,682
20230817,090900,335209880,10380,10370,10380,10370,1348
20230817,090800,321224660,10380,10380,10380,10360,4043
20230817,090700,279280700,10380,10380,10380,10370,7661
20230817,090600,199835330,10380,10390,10390,10370,992
20230817,090500,189537340,10390,10390,10390,10380,750
20230817,090400,181748050,10390,10380,10390,10370,1634
20230817,090300,164789080,10380,10380,10390,10370,988
20230817,090200,154531210,10380,10380,10380,10360,878
20230817,090100,145424160,10370,10370,10380,10360,1432
20230817,090000,130576450,10370,10370,10400,10340,12599