KissMeData/037270/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,191100,2378488540,5210,5210,5210,5210,5657
20230817,191000,2378488540,5210,5210,5210,5210,0
20230817,190900,2378488540,5210,5210,5210,5210,0
20230817,190800,2378488540,5210,5210,5210,5210,0
20230817,190700,2378488540,5210,5210,5210,5210,0
20230817,190600,2378488540,5210,5210,5210,5210,0
20230817,190500,2378488540,5210,5210,5210,5210,0
20230817,190400,2378488540,5210,5210,5210,5210,0
20230817,190300,2378488540,5210,5210,5210,5210,0
20230817,190200,2378488540,5210,5210,5210,5210,0
20230817,190100,2378488540,5210,5210,5210,5210,0
20230817,190000,2378488540,5210,5210,5210,5210,0
20230817,185900,2378488540,5210,5210,5210,5210,0
20230817,185800,2378488540,5210,5210,5210,5210,0
20230817,185700,2378488540,5210,5210,5210,5210,0
20230817,185600,2378488540,5210,5210,5210,5210,0
20230817,185500,2378488540,5210,5210,5210,5210,0
20230817,185400,2378488540,5210,5210,5210,5210,0
20230817,185300,2378488540,5210,5210,5210,5210,0
20230817,185200,2378488540,5210,5210,5210,5210,0
20230817,185100,2378488540,5210,5210,5210,5210,0
20230817,185000,2378488540,5210,5210,5210,5210,0
20230817,184900,2378488540,5210,5210,5210,5210,0
20230817,184800,2378488540,5210,5210,5210,5210,0
20230817,184700,2378488540,5210,5210,5210,5210,0
20230817,184600,2378488540,5210,5210,5210,5210,0
20230817,184500,2378488540,5210,5210,5210,5210,0
20230817,184400,2378488540,5210,5210,5210,5210,0
20230817,184300,2378488540,5210,5210,5210,5210,0
20230817,184200,2378488540,5210,5210,5210,5210,0
20230817,184100,2378488540,5210,5210,5210,5210,5657
20230817,184000,2378488540,5210,5210,5210,5210,0
20230817,183900,2378488540,5210,5210,5210,5210,0
20230817,183800,2378488540,5210,5210,5210,5210,0
20230817,183700,2378488540,5210,5210,5210,5210,0
20230817,183600,2378488540,5210,5210,5210,5210,0
20230817,183500,2378488540,5210,5210,5210,5210,0
20230817,183400,2378488540,5210,5210,5210,5210,0
20230817,183300,2378488540,5210,5210,5210,5210,0
20230817,183200,2378488540,5210,5210,5210,5210,0
20230817,183100,2378488540,5210,5210,5210,5210,0
20230817,183000,2378488540,5210,5210,5210,5210,0
20230817,182900,2378488540,5210,5210,5210,5210,0
20230817,182800,2378488540,5210,5210,5210,5210,0
20230817,182700,2378488540,5210,5210,5210,5210,0
20230817,182600,2378488540,5210,5210,5210,5210,0
20230817,182500,2378488540,5210,5210,5210,5210,0
20230817,182400,2378488540,5210,5210,5210,5210,0
20230817,182300,2378488540,5210,5210,5210,5210,0
20230817,182200,2378488540,5210,5210,5210,5210,0
20230817,182100,2378488540,5210,5210,5210,5210,0
20230817,182000,2378488540,5210,5210,5210,5210,0
20230817,181900,2378488540,5210,5210,5210,5210,0
20230817,181800,2378488540,5210,5210,5210,5210,0
20230817,181700,2378488540,5210,5210,5210,5210,0
20230817,181600,2378488540,5210,5210,5210,5210,0
20230817,181500,2378488540,5210,5210,5210,5210,0
20230817,181400,2378488540,5210,5210,5210,5210,0
20230817,181300,2378488540,5210,5210,5210,5210,0
20230817,181200,2378488540,5210,5210,5210,5210,0
20230817,181100,2378488540,5210,5210,5210,5210,5657
20230817,181000,2378488540,5210,5210,5210,5210,0
20230817,180900,2378488540,5210,5210,5210,5210,0
20230817,180800,2378488540,5210,5210,5210,5210,0
20230817,180700,2378488540,5210,5210,5210,5210,0
20230817,180600,2378488540,5210,5210,5210,5210,0
20230817,180500,2378488540,5210,5210,5210,5210,0
20230817,180400,2378488540,5210,5210,5210,5210,0
20230817,180300,2378488540,5210,5210,5210,5210,0
20230817,180200,2378488540,5210,5210,5210,5210,0
20230817,180100,2378488540,5210,5210,5210,5210,0
20230817,180000,2378488540,5210,5210,5210,5210,0
20230817,175900,2378488540,5210,5210,5210,5210,0
20230817,175800,2378488540,5210,5210,5210,5210,0
20230817,175700,2378488540,5210,5210,5210,5210,0
20230817,175600,2378488540,5210,5210,5210,5210,0
20230817,175500,2378488540,5210,5210,5210,5210,0
20230817,175400,2378488540,5210,5210,5210,5210,0
20230817,175300,2378488540,5210,5210,5210,5210,0
20230817,175200,2378488540,5210,5210,5210,5210,0
20230817,175100,2378488540,5210,5210,5210,5210,0
20230817,175000,2378488540,5210,5210,5210,5210,0
20230817,174900,2378488540,5210,5210,5210,5210,0
20230817,174800,2378488540,5210,5210,5210,5210,0
20230817,174700,2378488540,5210,5210,5210,5210,0
20230817,174600,2378488540,5210,5210,5210,5210,0
20230817,174500,2378488540,5210,5210,5210,5210,0
20230817,174400,2378488540,5210,5210,5210,5210,0
20230817,174300,2378488540,5210,5210,5210,5210,0
20230817,174200,2378488540,5210,5210,5210,5210,0
20230817,174100,2378488540,5210,5210,5210,5210,5657
20230817,174000,2378488540,5210,5210,5210,5210,0
20230817,173900,2378488540,5210,5210,5210,5210,0
20230817,173800,2378488540,5210,5210,5210,5210,0
20230817,173700,2378488540,5210,5210,5210,5210,0
20230817,173600,2378488540,5210,5210,5210,5210,0
20230817,173500,2378488540,5210,5210,5210,5210,0
20230817,173400,2378488540,5210,5210,5210,5210,0
20230817,173300,2378488540,5210,5210,5210,5210,0
20230817,173200,2378488540,5210,5210,5210,5210,0
20230817,173100,2378488540,5210,5210,5210,5210,0
20230817,173000,2378488540,5210,5210,5210,5210,0
20230817,172900,2378488540,5210,5210,5210,5210,0
20230817,172800,2378488540,5210,5210,5210,5210,0
20230817,172700,2378488540,5210,5210,5210,5210,0
20230817,172600,2378488540,5210,5210,5210,5210,0
20230817,172500,2378488540,5210,5210,5210,5210,0
20230817,172400,2378488540,5210,5210,5210,5210,0
20230817,172300,2378488540,5210,5210,5210,5210,0
20230817,172200,2378488540,5210,5210,5210,5210,0
20230817,172100,2378488540,5210,5210,5210,5210,0
20230817,172000,2378488540,5210,5210,5210,5210,0
20230817,171900,2378488540,5210,5210,5210,5210,0
20230817,171800,2378488540,5210,5210,5210,5210,0
20230817,171700,2378488540,5210,5210,5210,5210,0
20230817,171600,2378488540,5210,5210,5210,5210,0
20230817,171500,2378488540,5210,5210,5210,5210,0
20230817,171400,2378488540,5210,5210,5210,5210,0
20230817,171300,2378488540,5210,5210,5210,5210,0
20230817,171200,2378488540,5210,5210,5210,5210,0
20230817,171100,2378488540,5210,5210,5210,5210,5657
20230817,171000,2378488540,5210,5210,5210,5210,0
20230817,170900,2378488540,5210,5210,5210,5210,0
20230817,170800,2378488540,5210,5210,5210,5210,0
20230817,170700,2378488540,5210,5210,5210,5210,0
20230817,170600,2378488540,5210,5210,5210,5210,0
20230817,170500,2378488540,5210,5210,5210,5210,0
20230817,170400,2378488540,5210,5210,5210,5210,0
20230817,170300,2378488540,5210,5210,5210,5210,0
20230817,170200,2378488540,5210,5210,5210,5210,0
20230817,170100,2378488540,5210,5210,5210,5210,0
20230817,170000,2378488540,5210,5210,5210,5210,0
20230817,165900,2378488540,5210,5210,5210,5210,0
20230817,165800,2378488540,5210,5210,5210,5210,0
20230817,165700,2378488540,5210,5210,5210,5210,0
20230817,165600,2378488540,5210,5210,5210,5210,0
20230817,165500,2378488540,5210,5210,5210,5210,0
20230817,165400,2378488540,5210,5210,5210,5210,0
20230817,165300,2378488540,5210,5210,5210,5210,0
20230817,165200,2378488540,5210,5210,5210,5210,0
20230817,165100,2378488540,5210,5210,5210,5210,0
20230817,165000,2378488540,5210,5210,5210,5210,0
20230817,164900,2378488540,5210,5210,5210,5210,0
20230817,164800,2378488540,5210,5210,5210,5210,0
20230817,164700,2378488540,5210,5210,5210,5210,0
20230817,164600,2378488540,5210,5210,5210,5210,0
20230817,164500,2378488540,5210,5210,5210,5210,0
20230817,164400,2378488540,5210,5210,5210,5210,0
20230817,164300,2378488540,5210,5210,5210,5210,0
20230817,164200,2378488540,5210,5210,5210,5210,0
20230817,164100,2378488540,5210,5210,5210,5210,5657
20230817,164000,2378488540,5210,5210,5210,5210,0
20230817,163900,2378488540,5210,5210,5210,5210,0
20230817,163800,2378488540,5210,5210,5210,5210,0
20230817,163700,2378488540,5210,5210,5210,5210,0
20230817,163600,2378488540,5210,5210,5210,5210,0
20230817,163500,2378488540,5210,5210,5210,5210,0
20230817,163400,2378488540,5210,5210,5210,5210,0
20230817,163300,2378488540,5210,5210,5210,5210,0
20230817,163200,2378488540,5210,5210,5210,5210,0
20230817,163100,2378488540,5210,5210,5210,5210,0
20230817,163000,2378488540,5210,5210,5210,5210,0
20230817,162900,2378488540,5210,5210,5210,5210,0
20230817,162800,2378488540,5210,5210,5210,5210,0
20230817,162700,2378488540,5210,5210,5210,5210,0
20230817,162600,2378488540,5210,5210,5210,5210,0
20230817,162500,2378488540,5210,5210,5210,5210,0
20230817,162400,2378488540,5210,5210,5210,5210,0
20230817,162300,2378488540,5210,5210,5210,5210,0
20230817,162200,2378488540,5210,5210,5210,5210,0
20230817,162100,2378488540,5210,5210,5210,5210,0
20230817,162000,2378488540,5210,5210,5210,5210,0
20230817,161900,2378488540,5210,5210,5210,5210,0
20230817,161800,2378488540,5210,5210,5210,5210,0
20230817,161700,2378488540,5210,5210,5210,5210,0
20230817,161600,2378488540,5210,5210,5210,5210,0
20230817,161500,2378488540,5210,5210,5210,5210,0
20230817,161400,2378488540,5210,5210,5210,5210,0
20230817,161300,2378488540,5210,5210,5210,5210,0
20230817,161200,2378488540,5210,5210,5210,5210,0
20230817,161100,2378488540,5210,5210,5210,5210,5657
20230817,161000,2378488540,5210,5210,5210,5210,0
20230817,160900,2378488540,5210,5210,5210,5210,0
20230817,160800,2378488540,5210,5210,5210,5210,0
20230817,160700,2378488540,5210,5210,5210,5210,0
20230817,160600,2378488540,5210,5210,5210,5210,0
20230817,160500,2378488540,5210,5210,5210,5210,0
20230817,160400,2378488540,5210,5210,5210,5210,0
20230817,160300,2378488540,5210,5210,5210,5210,0
20230817,160200,2378488540,5210,5210,5210,5210,0
20230817,160100,2378488540,5210,5210,5210,5210,0
20230817,160000,2378488540,5210,5210,5210,5210,0
20230817,155900,2378488540,5210,5210,5210,5210,0
20230817,155800,2378488540,5210,5210,5210,5210,0
20230817,155700,2378488540,5210,5210,5210,5210,0
20230817,155600,2378488540,5210,5210,5210,5210,0
20230817,155500,2378488540,5210,5210,5210,5210,0
20230817,155400,2378488540,5210,5210,5210,5210,0
20230817,155300,2378488540,5210,5210,5210,5210,0
20230817,155200,2378488540,5210,5210,5210,5210,0
20230817,155100,2378488540,5210,5210,5210,5210,0
20230817,155000,2378488540,5210,5210,5210,5210,0
20230817,154900,2378488540,5210,5210,5210,5210,0
20230817,154800,2378488540,5210,5210,5210,5210,0
20230817,154700,2378488540,5210,5210,5210,5210,0
20230817,154600,2378488540,5210,5210,5210,5210,0
20230817,154500,2378488540,5210,5210,5210,5210,0
20230817,154400,2378488540,5210,5210,5210,5210,0
20230817,154300,2378488540,5210,5210,5210,5210,0
20230817,154200,2378488540,5210,5210,5210,5210,0
20230817,154100,2378488540,5210,5210,5210,5210,5657
20230817,154000,2378488540,5210,5210,5210,5210,0
20230817,153900,2378488540,5210,5210,5210,5210,0
20230817,153800,2378488540,5210,5210,5210,5210,0
20230817,153700,2378488540,5210,5210,5210,5210,0
20230817,153600,2378488540,5210,5210,5210,5210,0
20230817,153500,2378488540,5210,5210,5210,5210,0
20230817,153400,2378488540,5210,5210,5210,5210,0
20230817,153300,2378488540,5210,5210,5210,5210,0
20230817,153200,2378488540,5210,5210,5210,5210,0
20230817,153100,2378488540,5210,5210,5210,5210,0
20230817,153000,2378488540,5210,5210,5210,5210,5657
20230817,152900,2349015570,5220,5220,5220,5220,0
20230817,152800,2349015570,5220,5220,5220,5220,0
20230817,152700,2349015570,5220,5220,5220,5220,0
20230817,152600,2349015570,5220,5220,5220,5220,0
20230817,152500,2349015570,5220,5220,5220,5220,0
20230817,152400,2349015570,5220,5220,5220,5220,0
20230817,152300,2349015570,5220,5220,5220,5220,0
20230817,152200,2349015570,5220,5220,5220,5220,0
20230817,152100,2349015570,5220,5220,5220,5220,0
20230817,152000,2349015570,5220,5220,5220,5220,0
20230817,151900,2349015570,5220,5220,5230,5220,789
20230817,151800,2344893280,5220,5230,5230,5220,977
20230817,151700,2339790910,5220,5230,5230,5220,1302
20230817,151600,2332994440,5230,5230,5230,5230,0
20230817,151500,2332994440,5230,5230,5230,5220,1903
20230817,151400,2323055550,5230,5230,5230,5220,1063
20230817,151300,2317501170,5230,5220,5230,5220,1960
20230817,151200,2307267700,5220,5230,5240,5220,2819
20230817,151100,2292524330,5230,5240,5240,5230,369
20230817,151000,2290594260,5240,5240,5240,5230,371
20230817,150900,2288651220,5240,5230,5240,5230,1993
20230817,150800,2278215790,5240,5230,5240,5230,54
20230817,150700,2277933360,5230,5230,5230,5230,155
20230817,150600,2277122710,5230,5230,5240,5230,1301
20230817,150500,2270308470,5230,5220,5240,5220,2678
20230817,150400,2256314520,5220,5220,5220,5220,241
20230817,150300,2255056500,5210,5210,5210,5210,693
20230817,150200,2251445970,5220,5220,5220,5210,1060
20230817,150100,2245923200,5230,5220,5230,5210,2079
20230817,150000,2235089310,5220,5210,5220,5210,495
20230817,145900,2232508700,5220,5220,5220,5220,141
20230817,145800,2231772680,5220,5220,5220,5220,383
20230817,145700,2229773420,5230,5230,5230,5230,0
20230817,145600,2229773420,5230,5230,5230,5230,0
20230817,145500,2229773420,5230,5230,5230,5220,62
20230817,145400,2229449760,5220,5230,5230,5220,154
20230817,145300,2228644480,5230,5230,5230,5220,147
20230817,145200,2227875680,5220,5230,5230,5220,82
20230817,145100,2227446840,5220,5220,5230,5220,141
20230817,145000,2226710310,5220,5210,5220,5210,130
20230817,144900,2226031730,5210,5220,5220,5210,6
20230817,144800,2226000440,5230,5220,5230,5210,3868
20230817,144700,2205841460,5220,5220,5220,5220,345
20230817,144600,2204040560,5220,5220,5220,5220,302
20230817,144500,2202464120,5220,5210,5220,5210,20
20230817,144400,2202359730,5210,5220,5220,5210,22
20230817,144300,2202245010,5220,5220,5220,5210,338
20230817,144200,2200482770,5220,5220,5220,5210,764
20230817,144100,2196501620,5220,5220,5220,5210,53
20230817,144000,2196225080,5220,5220,5220,5210,654
20230817,143900,2192811220,5230,5230,5230,5230,18
20230817,143800,2192717080,5230,5220,5230,5220,1091
20230817,143700,2187021400,5220,5230,5230,5220,576
20230817,143600,2184013920,5230,5220,5230,5220,714
20230817,143500,2180283180,5220,5220,5220,5220,88
20230817,143400,2179823820,5220,5220,5220,5220,741
20230817,143300,2175955800,5230,5230,5230,5230,229
20230817,143200,2174758130,5230,5230,5230,5230,12
20230817,143100,2174695370,5220,5220,5240,5220,61
20230817,143000,2174376930,5220,5230,5230,5220,1649
20230817,142900,2165768340,5230,5230,5230,5230,40
20230817,142800,2165559140,5240,5230,5240,5230,211
20230817,142700,2164455590,5220,5220,5250,5220,1002
20230817,142600,2159225110,5220,5230,5230,5220,4899
20230817,142500,2133631670,5230,5240,5240,5230,1182
20230817,142400,2127445090,5240,5240,5240,5240,1146
20230817,142300,2121440050,5250,5240,5250,5240,1008
20230817,142200,2116158050,5240,5240,5240,5240,0
20230817,142100,2116158050,5240,5250,5250,5240,1146
20230817,142000,2110149300,5260,5260,5260,5260,0
20230817,141900,2110149300,5260,5240,5260,5240,121
20230817,141800,2109515240,5240,5250,5250,5240,566
20230817,141700,2106544650,5250,5260,5260,5250,714
20230817,141600,2102794800,5260,5260,5260,5260,128
20230817,141500,2102121520,5270,5250,5270,5240,753
20230817,141400,2098167880,5260,5250,5260,5250,496
20230817,141300,2095559040,5260,5250,5260,5250,2
20230817,141200,2095548530,5240,5250,5250,5240,1133
20230817,141100,2089610540,5250,5250,5250,5250,481
20230817,141000,2087085290,5250,5250,5250,5250,19
20230817,140900,2086985540,5250,5250,5250,5240,1476
20230817,140800,2079246940,5250,5250,5250,5250,12
20230817,140700,2079183940,5260,5260,5260,5260,74
20230817,140600,2078794700,5260,5240,5260,5240,1183
20230817,140500,2072594970,5250,5250,5250,5250,6
20230817,140400,2072563470,5250,5260,5260,5250,4
20230817,140300,2072542440,5240,5260,5260,5240,1133
20230817,140200,2066604230,5270,5260,5270,5260,502
20230817,140100,2063963690,5260,5280,5280,5260,825
20230817,140000,2059624170,5260,5270,5270,5250,1378
20230817,135900,2052386120,5270,5270,5280,5270,505
20230817,135800,2049720240,5270,5270,5270,5260,266
20230817,135700,2048318560,5270,5260,5290,5260,1872
20230817,135600,2038471520,5290,5240,5300,5240,5027
20230817,135500,2011996050,5240,5250,5250,5240,11
20230817,135400,2011938350,5240,5240,5250,5240,1238
20230817,135300,2005450300,5250,5250,5250,5250,52
20230817,135200,2005177300,5240,5250,5250,5240,15
20230817,135100,2005098560,5250,5230,5250,5230,2116
20230817,135000,1994022030,5240,5230,5240,5230,1177
20230817,134900,1987866310,5230,5230,5230,5230,33
20230817,134800,1987693720,5220,5220,5220,5220,1147
20230817,134700,1981706380,5220,5220,5220,5220,104
20230817,134600,1981163500,5220,5220,5220,5220,1
20230817,134500,1981158280,5220,5210,5220,5210,1148
20230817,134400,1975177050,5210,5230,5230,5210,32
20230817,134300,1975010120,5220,5220,5220,5220,24
20230817,134200,1974884840,5210,5220,5220,5210,1177
20230817,134100,1968740910,5220,5220,5220,5220,12
20230817,134000,1968678270,5230,5230,5240,5230,62
20230817,133900,1968353900,5210,5230,5230,5210,1132
20230817,133800,1962440650,5230,5230,5230,5230,228
20230817,133700,1961248210,5240,5240,5240,5240,500
20230817,133600,1958628210,5240,5240,5240,5240,51
20230817,133500,1958360970,5230,5230,5230,5230,1146
20230817,133400,1952367390,5240,5230,5240,5230,23
20230817,133300,1952247090,5210,5220,5220,5210,1132
20230817,133200,1946349360,5210,5210,5210,5210,100
20230817,133100,1945828360,5210,5240,5240,5210,301
20230817,133000,1944251150,5230,5220,5230,5210,5348
20230817,132900,1916294950,5230,5230,5230,5230,0
20230817,132800,1916294950,5230,5230,5230,5220,194
20230817,132700,1915280450,5230,5220,5230,5220,3196
20230817,132600,1898576690,5230,5230,5230,5230,40
20230817,132500,1898367490,5220,5220,5220,5220,20
20230817,132400,1898263090,5230,5230,5230,5230,1
20230817,132300,1898257860,5210,5220,5230,5210,1388
20230817,132200,1891023820,5210,5210,5210,5210,100
20230817,132100,1890502820,5210,5210,5210,5210,20
20230817,132000,1890398620,5210,5220,5220,5210,1158
20230817,131900,1884365390,5210,5210,5210,5210,0
20230817,131800,1884365390,5210,5210,5210,5210,1
20230817,131700,1884360180,5210,5220,5220,5210,1532
20230817,131600,1876374470,5210,5210,5210,5210,0
20230817,131500,1876374470,5210,5220,5220,5210,796
20230817,131400,1872224190,5220,5220,5220,5220,852
20230817,131300,1867776750,5220,5220,5220,5210,221
20230817,131200,1866623330,5220,5210,5220,5200,1147
20230817,131100,1860647380,5210,5210,5210,5210,12
20230817,131000,1860584860,5220,5220,5220,5220,101
20230817,130900,1860057640,5220,5210,5220,5210,1182
20230817,130800,1853898920,5210,5210,5210,5210,12
20230817,130700,1853836400,5220,5220,5220,5220,20
20230817,130600,1853732000,5220,5200,5220,5200,2730
20230817,130500,1839520020,5200,5200,5200,5200,0
20230817,130400,1839520020,5200,5200,5200,5200,0
20230817,130300,1839520020,5200,5210,5210,5200,1139
20230817,130200,1833596900,5220,5210,5220,5210,12
20230817,130100,1833534370,5210,5210,5220,5210,23
20230817,130000,1833414450,5200,5210,5210,5200,1133
20230817,125900,1827519500,5220,5210,5220,5210,52
20230817,125800,1827248070,5210,5220,5220,5200,91
20230817,125700,1826774740,5220,5210,5220,5200,1187
20230817,125600,1820601160,5210,5210,5210,5210,5
20230817,125500,1820575110,5200,5200,5200,5200,12
20230817,125400,1820512710,5200,5210,5210,5200,493
20230817,125300,1817948430,5210,5210,5210,5210,704
20230817,125200,1814280590,5220,5220,5220,5220,6
20230817,125100,1814249270,5210,5210,5220,5210,1345
20230817,125000,1807239810,5210,5230,5230,5210,111
20230817,124900,1806661150,5230,5220,5230,5210,106
20230817,124800,1806108670,5220,5220,5220,5210,1145
20230817,124700,1800143050,5210,5230,5230,5210,246
20230817,124600,1798860420,5220,5220,5220,5220,150
20230817,124500,1798077420,5220,5200,5220,5200,834
20230817,124400,1793740590,5210,5220,5220,5210,415
20230817,124300,1791577420,5210,5210,5210,5210,3
20230817,124200,1791561790,5210,5210,5210,5210,1133
20230817,124100,1785658860,5210,5220,5220,5210,15
20230817,124000,1785580680,5220,5220,5220,5220,9
20230817,123900,1785533700,5210,5210,5210,5210,69
20230817,123800,1785174210,5210,5210,5210,5200,1316
20230817,123700,1778329290,5210,5200,5210,5200,76
20230817,123600,1777933970,5200,5210,5210,5200,138
20230817,123500,1777216200,5200,5210,5210,5200,1163
20230817,123400,1771168420,5210,5210,5210,5190,750
20230817,123300,1767269660,5210,5200,5210,5200,567
20230817,123200,1764320500,5200,5210,5210,5200,706
20230817,123100,1760648660,5210,5210,5210,5200,1235
20230817,123000,1754214430,5210,5210,5210,5210,1393
20230817,122900,1746956900,5220,5220,5220,5220,4
20230817,122800,1746936020,5210,5210,5210,5190,107
20230817,122700,1746380110,5190,5190,5190,5190,168
20230817,122600,1745508190,5190,5190,5190,5190,1132
20230817,122500,1739633110,5210,5210,5210,5200,29
20230817,122400,1739482140,5220,5200,5220,5190,1135
20230817,122300,1733588400,5210,5210,5210,5210,1
20230817,122200,1733583190,5210,5210,5210,5210,10
20230817,122100,1733531090,5190,5200,5200,5190,2342
20230817,122000,1721374390,5220,5200,5220,5200,14
20230817,121900,1721301330,5200,5210,5210,5200,2600
20230817,121800,1707780860,5210,5210,5210,5200,598
20230817,121700,1704669650,5210,5220,5230,5210,616
20230817,121600,1701459480,5220,5230,5230,5220,6
20230817,121500,1701428110,5200,5210,5210,5200,1088
20230817,121400,1695766150,5220,5220,5220,5220,57
20230817,121300,1695468610,5220,5230,5230,5220,156
20230817,121200,1694654270,5240,5210,5240,5200,1347
20230817,121100,1687632300,5230,5230,5230,5230,0
20230817,121000,1687632300,5230,5230,5240,5230,11
20230817,120900,1687574740,5240,5210,5240,5210,1140
20230817,120800,1681635240,5220,5230,5230,5220,18
20230817,120700,1681541200,5240,5230,5240,5230,15
20230817,120600,1681462690,5240,5210,5240,5200,1134
20230817,120500,1675555120,5220,5230,5230,5220,66
20230817,120400,1675210540,5250,5230,5250,5230,940
20230817,120300,1670284650,5230,5220,5230,5220,1185
20230817,120200,1664098830,5240,5240,5240,5240,0
20230817,120100,1664098830,5240,5240,5240,5240,0
20230817,120000,1664098830,5240,5220,5240,5210,1135
20230817,115900,1658184370,5230,5230,5230,5230,1
20230817,115800,1658179140,5220,5230,5230,5220,15
20230817,115700,1658100810,5210,5210,5210,5210,738
20230817,115600,1654255830,5210,5230,5230,5210,401
20230817,115500,1652162630,5220,5220,5230,5220,94
20230817,115400,1651671590,5230,5220,5230,5220,1184
20230817,115300,1645491080,5220,5230,5240,5220,60
20230817,115200,1645177800,5220,5210,5220,5210,122
20230817,115100,1644541280,5220,5210,5220,5210,1138
20230817,115000,1638612250,5210,5210,5210,5210,38
20230817,114900,1638414270,5220,5220,5230,5220,14
20230817,114800,1638341180,5220,5220,5230,5210,647
20230817,114700,1634970180,5220,5230,5230,5220,554
20230817,114600,1632078100,5230,5230,5230,5230,110
20230817,114500,1631502800,5220,5220,5230,5210,1301
20230817,114400,1624715270,5230,5230,5230,5230,1
20230817,114300,1624710040,5230,5230,5230,5230,10
20230817,114200,1624657740,5240,5210,5240,5210,1338
20230817,114100,1617682040,5230,5220,5230,5220,15
20230817,114000,1617603720,5220,5220,5220,5210,259
20230817,113900,1616254280,5210,5210,5230,5210,1229
20230817,113800,1609847190,5220,5220,5220,5220,1962
20230817,113700,1599605550,5210,5210,5210,5210,0
20230817,113600,1599605550,5210,5200,5210,5200,1224
20230817,113500,1593239840,5210,5210,5210,5200,20
20230817,113400,1593135760,5190,5190,5190,5190,15
20230817,113300,1593057910,5190,5190,5190,5190,1132
20230817,113200,1587182830,5200,5200,5200,5200,12
20230817,113100,1587120430,5210,5210,5210,5210,2
20230817,113000,1587110010,5210,5200,5210,5190,1139
20230817,112900,1581195840,5200,5200,5200,5200,10
20230817,112800,1581143840,5200,5210,5210,5200,6
20230817,112700,1581112600,5210,5210,5210,5210,3
20230817,112600,1581096970,5190,5210,5210,5190,1167
20230817,112500,1575039540,5190,5210,5210,5190,892
20230817,112400,1570409160,5210,5200,5210,5200,1136
20230817,112300,1564501940,5210,5210,5210,5210,3
20230817,112200,1564486310,5190,5210,5210,5190,1016
20230817,112100,1559206620,5200,5200,5220,5200,1153
20230817,112000,1553211000,5220,5220,5220,5220,201
20230817,111900,1552161780,5220,5210,5220,5210,63
20230817,111800,1551833530,5220,5210,5220,5210,7
20230817,111700,1551797050,5210,5210,5220,5210,2177
20230817,111600,1540445590,5220,5220,5220,5220,818
20230817,111500,1536175630,5220,5210,5220,5210,1163
20230817,111400,1530106400,5200,5200,5210,5200,1321
20230817,111300,1523237190,5200,5200,5200,5200,2
20230817,111200,1523226790,5200,5180,5200,5170,1122
20230817,111100,1517415280,5190,5190,5200,5190,182
20230817,111000,1516469600,5190,5190,5190,5190,3
20230817,110900,1516454030,5190,5190,5190,5180,2502
20230817,110800,1503485230,5190,5190,5190,5190,1043
20230817,110700,1498072060,5190,5190,5190,5190,0
20230817,110600,1498072060,5190,5200,5210,5190,1944
20230817,110500,1487968360,5200,5200,5210,5200,1014
20230817,110400,1482695550,5200,5200,5200,5200,0
20230817,110300,1482695550,5200,5190,5200,5190,1201
20230817,110200,1476460260,5200,5200,5200,5200,153
20230817,110100,1475664660,5190,5210,5210,5190,1007
20230817,110000,1470438120,5200,5200,5200,5190,1134
20230817,105900,1464547010,5200,5200,5200,5200,12
20230817,105800,1464484610,5190,5200,5200,5190,52
20230817,105700,1464214220,5200,5200,5200,5190,3133
20230817,105600,1447953440,5200,5200,5200,5200,214
20230817,105500,1446840640,5200,5200,5200,5190,2729
20230817,105400,1432649850,5200,5210,5210,5200,5215
20230817,105300,1405525730,5210,5210,5210,5210,101
20230817,105200,1404999520,5220,5210,5220,5210,1167
20230817,105100,1398918420,5210,5200,5220,5200,1596
20230817,105000,1390614520,5210,5210,5210,5200,1040
20230817,104900,1385200120,5210,5200,5210,5200,813
20230817,104800,1380971610,5210,5210,5210,5210,1556
20230817,104700,1372864850,5210,5210,5220,5210,1834
20230817,104600,1363309200,5210,5220,5220,5210,1210
20230817,104500,1357005000,5220,5210,5220,5210,1185
20230817,104400,1350830740,5220,5210,5220,5210,451
20230817,104300,1348480920,5210,5210,5210,5210,8067
20230817,104200,1306451850,5210,5210,5210,5210,1840
20230817,104100,1296865450,5220,5220,5220,5210,315
20230817,104000,1295221900,5220,5210,5220,5210,89
20230817,103900,1294757420,5210,5210,5220,5210,1286
20230817,103800,1288057220,5210,5210,5220,5210,1938
20230817,103700,1277959190,5220,5230,5230,5220,106
20230817,103600,1277405860,5230,5210,5230,5210,1177
20230817,103500,1271273470,5220,5220,5230,5220,1758
20230817,103400,1262094610,5230,5220,5230,5220,16
20230817,103300,1262010940,5220,5230,5250,5220,1944
20230817,103200,1251850390,5240,5270,5270,5220,2495
20230817,103100,1238780820,5230,5240,5270,5230,9
20230817,103000,1238733640,5240,5250,5250,5230,1176
20230817,102900,1232574490,5260,5260,5260,5250,53
20230817,102800,1232295980,5250,5230,5250,5230,1035
20230817,102700,1226869090,5230,5240,5240,5230,1539
20230817,102600,1218819120,5240,5240,5250,5240,1746
20230817,102500,1209669970,5250,5250,5260,5250,980
20230817,102400,1204524850,5250,5260,5260,5250,223
20230817,102300,1203353890,5260,5270,5270,5260,10674
20230817,102200,1147158660,5270,5290,5290,5270,63
20230817,102100,1146825990,5290,5280,5300,5270,1517
20230817,102000,1138809150,5300,5280,5300,5280,31
20230817,101900,1138645450,5280,5270,5280,5270,1356
20230817,101800,1131488270,5280,5270,5280,5270,1971
20230817,101700,1121101080,5270,5280,5280,5270,1234
20230817,101600,1114596890,5270,5280,5280,5270,144
20230817,101500,1113837110,5270,5270,5280,5260,1161
20230817,101400,1107724800,5280,5280,5280,5280,239
20230817,101300,1106462880,5280,5270,5280,5260,225
20230817,101200,1105278130,5270,5270,5280,5270,1243
20230817,101100,1098727320,5280,5300,5300,5280,5690
20230817,101000,1068603370,5310,5320,5320,5310,2272
20230817,100900,1056538010,5320,5320,5330,5320,1007
20230817,100800,1051180760,5320,5310,5320,5310,2515
20230817,100700,1037801020,5300,5310,5320,5300,3400
20230817,100600,1019757020,5300,5290,5300,5290,4353
20230817,100500,996701710,5290,5280,5290,5280,771
20230817,100400,992623300,5280,5290,5290,5280,1478
20230817,100300,984814680,5290,5270,5290,5270,1907
20230817,100200,974750160,5290,5290,5290,5270,4366
20230817,100100,951660200,5290,5280,5290,5280,1765
20230817,100000,942323810,5270,5260,5270,5260,1683
20230817,095900,933467760,5260,5270,5270,5260,1263
20230817,095800,926823380,5270,5270,5270,5260,52
20230817,095700,926549780,5270,5270,5270,5270,33
20230817,095600,926375870,5260,5280,5280,5260,1167
20230817,095500,920237080,5290,5290,5290,5290,18
20230817,095400,920141860,5290,5260,5290,5260,449
20230817,095300,917779790,5260,5280,5280,5260,10720
20230817,095200,861240130,5290,5280,5290,5280,60
20230817,095100,860923320,5290,5280,5300,5280,1782
20230817,095000,851501860,5300,5300,5300,5280,4952
20230817,094900,825312910,5300,5300,5300,5300,102
20230817,094800,824772310,5300,5290,5300,5290,1758
20230817,094700,815466240,5300,5300,5300,5300,232
20230817,094600,814236640,5300,5310,5310,5300,6466
20230817,094500,779930360,5300,5290,5320,5290,4110
20230817,094400,758147780,5290,5260,5290,5260,2841
20230817,094300,743159880,5260,5250,5260,5240,1152
20230817,094200,737107840,5250,5250,5270,5250,1196
20230817,094100,730828820,5260,5250,5260,5250,1012
20230817,094000,725513690,5260,5260,5270,5250,4170
20230817,093900,703579650,5260,5250,5270,5250,3629
20230817,093800,684525460,5250,5250,5260,5240,2838
20230817,093700,669609360,5250,5230,5250,5230,1544
20230817,093600,661516300,5220,5220,5230,5200,5175
20230817,093500,634588760,5220,5240,5240,5220,1134
20230817,093400,628669240,5240,5210,5240,5210,989
20230817,093300,623516460,5210,5230,5230,5200,4424
20230817,093200,600447580,5230,5240,5240,5220,2950
20230817,093100,585019870,5240,5230,5250,5230,311
20230817,093000,583393180,5230,5230,5230,5220,2062
20230817,092900,572622700,5220,5240,5240,5210,2313
20230817,092800,560503140,5260,5210,5260,5210,3485
20230817,092700,542263350,5210,5210,5210,5210,3019
20230817,092600,526534360,5210,5230,5230,5210,510
20230817,092500,523870150,5240,5240,5240,5210,1519
20230817,092400,515920990,5230,5230,5240,5220,660
20230817,092300,512470580,5230,5210,5230,5210,4398
20230817,092200,489490270,5220,5220,5220,5210,3770
20230817,092100,469844670,5220,5220,5220,5220,425
20230817,092000,467626170,5220,5220,5220,5220,872
20230817,091900,463074330,5220,5240,5250,5220,5138
20230817,091800,436189410,5240,5280,5280,5240,4617
20230817,091700,411957170,5290,5280,5290,5260,2347
20230817,091600,399583530,5280,5250,5280,5250,5057
20230817,091500,372975660,5250,5250,5250,5240,711
20230817,091400,369247570,5250,5260,5260,5250,3983
20230817,091300,348326810,5260,5290,5300,5260,7550
20230817,091200,308552350,5300,5290,5300,5290,183
20230817,091100,307584250,5290,5280,5290,5280,316
20230817,091000,305915650,5280,5310,5320,5280,4050
20230817,090900,284473530,5310,5270,5310,5270,2035
20230817,090800,273678730,5280,5290,5300,5280,2877
20230817,090700,258466930,5290,5300,5300,5280,2886
20230817,090600,243207070,5300,5330,5330,5300,1143
20230817,090500,237136790,5320,5330,5330,5320,1444
20230817,090400,229446070,5330,5270,5330,5270,8758
20230817,090300,182930820,5290,5300,5300,5260,1246
20230817,090200,176338000,5280,5240,5300,5240,8450
20230817,090100,131803680,5240,5270,5270,5230,5114
20230817,090000,104969830,5260,5260,5290,5250,19938