KissMeData/033320/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,190700,782126465,4450,4450,4450,4450,3901
20230817,190600,782126465,4450,4450,4450,4450,0
20230817,190500,782126465,4450,4450,4450,4450,0
20230817,190400,782126465,4450,4450,4450,4450,0
20230817,190300,782126465,4450,4450,4450,4450,0
20230817,190200,782126465,4450,4450,4450,4450,0
20230817,190100,782126465,4450,4450,4450,4450,0
20230817,190000,782126465,4450,4450,4450,4450,0
20230817,185900,782126465,4450,4450,4450,4450,0
20230817,185800,782126465,4450,4450,4450,4450,0
20230817,185700,782126465,4450,4450,4450,4450,0
20230817,185600,782126465,4450,4450,4450,4450,0
20230817,185500,782126465,4450,4450,4450,4450,0
20230817,185400,782126465,4450,4450,4450,4450,0
20230817,185300,782126465,4450,4450,4450,4450,0
20230817,185200,782126465,4450,4450,4450,4450,0
20230817,185100,782126465,4450,4450,4450,4450,0
20230817,185000,782126465,4450,4450,4450,4450,0
20230817,184900,782126465,4450,4450,4450,4450,0
20230817,184800,782126465,4450,4450,4450,4450,0
20230817,184700,782126465,4450,4450,4450,4450,0
20230817,184600,782126465,4450,4450,4450,4450,0
20230817,184500,782126465,4450,4450,4450,4450,0
20230817,184400,782126465,4450,4450,4450,4450,0
20230817,184300,782126465,4450,4450,4450,4450,0
20230817,184200,782126465,4450,4450,4450,4450,0
20230817,184100,782126465,4450,4450,4450,4450,0
20230817,184000,782126465,4450,4450,4450,4450,0
20230817,183900,782126465,4450,4450,4450,4450,0
20230817,183800,782126465,4450,4450,4450,4450,0
20230817,183700,782126465,4450,4450,4450,4450,3901
20230817,183600,782126465,4450,4450,4450,4450,0
20230817,183500,782126465,4450,4450,4450,4450,0
20230817,183400,782126465,4450,4450,4450,4450,0
20230817,183300,782126465,4450,4450,4450,4450,0
20230817,183200,782126465,4450,4450,4450,4450,0
20230817,183100,782126465,4450,4450,4450,4450,0
20230817,183000,782126465,4450,4450,4450,4450,0
20230817,182900,782126465,4450,4450,4450,4450,0
20230817,182800,782126465,4450,4450,4450,4450,0
20230817,182700,782126465,4450,4450,4450,4450,0
20230817,182600,782126465,4450,4450,4450,4450,0
20230817,182500,782126465,4450,4450,4450,4450,0
20230817,182400,782126465,4450,4450,4450,4450,0
20230817,182300,782126465,4450,4450,4450,4450,0
20230817,182200,782126465,4450,4450,4450,4450,0
20230817,182100,782126465,4450,4450,4450,4450,0
20230817,182000,782126465,4450,4450,4450,4450,0
20230817,181900,782126465,4450,4450,4450,4450,0
20230817,181800,782126465,4450,4450,4450,4450,0
20230817,181700,782126465,4450,4450,4450,4450,0
20230817,181600,782126465,4450,4450,4450,4450,0
20230817,181500,782126465,4450,4450,4450,4450,0
20230817,181400,782126465,4450,4450,4450,4450,0
20230817,181300,782126465,4450,4450,4450,4450,0
20230817,181200,782126465,4450,4450,4450,4450,0
20230817,181100,782126465,4450,4450,4450,4450,0
20230817,181000,782126465,4450,4450,4450,4450,0
20230817,180900,782126465,4450,4450,4450,4450,0
20230817,180800,782126465,4450,4450,4450,4450,0
20230817,180700,782126465,4450,4450,4450,4450,3901
20230817,180600,782126465,4450,4450,4450,4450,0
20230817,180500,782126465,4450,4450,4450,4450,0
20230817,180400,782126465,4450,4450,4450,4450,0
20230817,180300,782126465,4450,4450,4450,4450,0
20230817,180200,782126465,4450,4450,4450,4450,0
20230817,180100,782126465,4450,4450,4450,4450,0
20230817,180000,782126465,4450,4450,4450,4450,0
20230817,175900,782126465,4450,4450,4450,4450,0
20230817,175800,782126465,4450,4450,4450,4450,0
20230817,175700,782126465,4450,4450,4450,4450,0
20230817,175600,782126465,4450,4450,4450,4450,0
20230817,175500,782126465,4450,4450,4450,4450,0
20230817,175400,782126465,4450,4450,4450,4450,0
20230817,175300,782126465,4450,4450,4450,4450,0
20230817,175200,782126465,4450,4450,4450,4450,0
20230817,175100,782126465,4450,4450,4450,4450,0
20230817,175000,782126465,4450,4450,4450,4450,0
20230817,174900,782126465,4450,4450,4450,4450,0
20230817,174800,782126465,4450,4450,4450,4450,0
20230817,174700,782126465,4450,4450,4450,4450,0
20230817,174600,782126465,4450,4450,4450,4450,0
20230817,174500,782126465,4450,4450,4450,4450,0
20230817,174400,782126465,4450,4450,4450,4450,0
20230817,174300,782126465,4450,4450,4450,4450,0
20230817,174200,782126465,4450,4450,4450,4450,0
20230817,174100,782126465,4450,4450,4450,4450,0
20230817,174000,782126465,4450,4450,4450,4450,0
20230817,173900,782126465,4450,4450,4450,4450,0
20230817,173800,782126465,4450,4450,4450,4450,0
20230817,173700,782126465,4450,4450,4450,4450,3901
20230817,173600,782126465,4450,4450,4450,4450,0
20230817,173500,782126465,4450,4450,4450,4450,0
20230817,173400,782126465,4450,4450,4450,4450,0
20230817,173300,782126465,4450,4450,4450,4450,0
20230817,173200,782126465,4450,4450,4450,4450,0
20230817,173100,782126465,4450,4450,4450,4450,0
20230817,173000,782126465,4450,4450,4450,4450,0
20230817,172900,782126465,4450,4450,4450,4450,0
20230817,172800,782126465,4450,4450,4450,4450,0
20230817,172700,782126465,4450,4450,4450,4450,0
20230817,172600,782126465,4450,4450,4450,4450,0
20230817,172500,782126465,4450,4450,4450,4450,0
20230817,172400,782126465,4450,4450,4450,4450,0
20230817,172300,782126465,4450,4450,4450,4450,0
20230817,172200,782126465,4450,4450,4450,4450,0
20230817,172100,782126465,4450,4450,4450,4450,0
20230817,172000,782126465,4450,4450,4450,4450,0
20230817,171900,782126465,4450,4450,4450,4450,0
20230817,171800,782126465,4450,4450,4450,4450,0
20230817,171700,782126465,4450,4450,4450,4450,0
20230817,171600,782126465,4450,4450,4450,4450,0
20230817,171500,782126465,4450,4450,4450,4450,0
20230817,171400,782126465,4450,4450,4450,4450,0
20230817,171300,782126465,4450,4450,4450,4450,0
20230817,171200,782126465,4450,4450,4450,4450,0
20230817,171100,782126465,4450,4450,4450,4450,0
20230817,171000,782126465,4450,4450,4450,4450,0
20230817,170900,782126465,4450,4450,4450,4450,0
20230817,170800,782126465,4450,4450,4450,4450,0
20230817,170700,782126465,4450,4450,4450,4450,3901
20230817,170600,782126465,4450,4450,4450,4450,0
20230817,170500,782126465,4450,4450,4450,4450,0
20230817,170400,782126465,4450,4450,4450,4450,0
20230817,170300,782126465,4450,4450,4450,4450,0
20230817,170200,782126465,4450,4450,4450,4450,0
20230817,170100,782126465,4450,4450,4450,4450,0
20230817,170000,782126465,4450,4450,4450,4450,0
20230817,165900,782126465,4450,4450,4450,4450,0
20230817,165800,782126465,4450,4450,4450,4450,0
20230817,165700,782126465,4450,4450,4450,4450,0
20230817,165600,782126465,4450,4450,4450,4450,0
20230817,165500,782126465,4450,4450,4450,4450,0
20230817,165400,782126465,4450,4450,4450,4450,0
20230817,165300,782126465,4450,4450,4450,4450,0
20230817,165200,782126465,4450,4450,4450,4450,0
20230817,165100,782126465,4450,4450,4450,4450,0
20230817,165000,782126465,4450,4450,4450,4450,0
20230817,164900,782126465,4450,4450,4450,4450,0
20230817,164800,782126465,4450,4450,4450,4450,0
20230817,164700,782126465,4450,4450,4450,4450,0
20230817,164600,782126465,4450,4450,4450,4450,0
20230817,164500,782126465,4450,4450,4450,4450,0
20230817,164400,782126465,4450,4450,4450,4450,0
20230817,164300,782126465,4450,4450,4450,4450,0
20230817,164200,782126465,4450,4450,4450,4450,0
20230817,164100,782126465,4450,4450,4450,4450,0
20230817,164000,782126465,4450,4450,4450,4450,0
20230817,163900,782126465,4450,4450,4450,4450,0
20230817,163800,782126465,4450,4450,4450,4450,0
20230817,163700,782126465,4450,4450,4450,4450,3901
20230817,163600,782126465,4450,4450,4450,4450,0
20230817,163500,782126465,4450,4450,4450,4450,0
20230817,163400,782126465,4450,4450,4450,4450,0
20230817,163300,782126465,4450,4450,4450,4450,0
20230817,163200,782126465,4450,4450,4450,4450,0
20230817,163100,782126465,4450,4450,4450,4450,0
20230817,163000,782126465,4450,4450,4450,4450,0
20230817,162900,782126465,4450,4450,4450,4450,0
20230817,162800,782126465,4450,4450,4450,4450,0
20230817,162700,782126465,4450,4450,4450,4450,0
20230817,162600,782126465,4450,4450,4450,4450,0
20230817,162500,782126465,4450,4450,4450,4450,0
20230817,162400,782126465,4450,4450,4450,4450,0
20230817,162300,782126465,4450,4450,4450,4450,0
20230817,162200,782126465,4450,4450,4450,4450,0
20230817,162100,782126465,4450,4450,4450,4450,0
20230817,162000,782126465,4450,4450,4450,4450,0
20230817,161900,782126465,4450,4450,4450,4450,0
20230817,161800,782126465,4450,4450,4450,4450,0
20230817,161700,782126465,4450,4450,4450,4450,0
20230817,161600,782126465,4450,4450,4450,4450,0
20230817,161500,782126465,4450,4450,4450,4450,0
20230817,161400,782126465,4450,4450,4450,4450,0
20230817,161300,782126465,4450,4450,4450,4450,0
20230817,161200,782126465,4450,4450,4450,4450,0
20230817,161100,782126465,4450,4450,4450,4450,0
20230817,161000,782126465,4450,4450,4450,4450,0
20230817,160900,782126465,4450,4450,4450,4450,0
20230817,160800,782126465,4450,4450,4450,4450,0
20230817,160700,782126465,4450,4450,4450,4450,3901
20230817,160600,782126465,4450,4450,4450,4450,0
20230817,160500,782126465,4450,4450,4450,4450,0
20230817,160400,782126465,4450,4450,4450,4450,0
20230817,160300,782126465,4450,4450,4450,4450,0
20230817,160200,782126465,4450,4450,4450,4450,0
20230817,160100,782126465,4450,4450,4450,4450,0
20230817,160000,782126465,4450,4450,4450,4450,0
20230817,155900,782126465,4450,4450,4450,4450,0
20230817,155800,782126465,4450,4450,4450,4450,0
20230817,155700,782126465,4450,4450,4450,4450,0
20230817,155600,782126465,4450,4450,4450,4450,0
20230817,155500,782126465,4450,4450,4450,4450,0
20230817,155400,782126465,4450,4450,4450,4450,0
20230817,155300,782126465,4450,4450,4450,4450,0
20230817,155200,782126465,4450,4450,4450,4450,0
20230817,155100,782126465,4450,4450,4450,4450,0
20230817,155000,782126465,4450,4450,4450,4450,0
20230817,154900,782126465,4450,4450,4450,4450,0
20230817,154800,782126465,4450,4450,4450,4450,0
20230817,154700,782126465,4450,4450,4450,4450,0
20230817,154600,782126465,4450,4450,4450,4450,0
20230817,154500,782126465,4450,4450,4450,4450,0
20230817,154400,782126465,4450,4450,4450,4450,0
20230817,154300,782126465,4450,4450,4450,4450,0
20230817,154200,782126465,4450,4450,4450,4450,0
20230817,154100,782126465,4450,4450,4450,4450,0
20230817,154000,782126465,4450,4450,4450,4450,0
20230817,153900,782126465,4450,4450,4450,4450,0
20230817,153800,782126465,4450,4450,4450,4450,0
20230817,153700,782126465,4450,4450,4450,4450,3901
20230817,153600,782126465,4450,4450,4450,4450,0
20230817,153500,782126465,4450,4450,4450,4450,0
20230817,153400,782126465,4450,4450,4450,4450,0
20230817,153300,782126465,4450,4450,4450,4450,0
20230817,153200,782126465,4450,4450,4450,4450,0
20230817,153100,782126465,4450,4450,4450,4450,0
20230817,153000,782126465,4450,4450,4450,4450,3901
20230817,152900,764767015,4465,4465,4465,4465,0
20230817,152800,764767015,4465,4465,4465,4465,0
20230817,152700,764767015,4465,4465,4465,4465,0
20230817,152600,764767015,4465,4465,4465,4465,0
20230817,152500,764767015,4465,4465,4465,4465,0
20230817,152400,764767015,4465,4465,4465,4465,0
20230817,152300,764767015,4465,4465,4465,4465,0
20230817,152200,764767015,4465,4465,4465,4465,0
20230817,152100,764767015,4465,4465,4465,4465,0
20230817,152000,764767015,4465,4465,4465,4465,0
20230817,151900,764767015,4465,4470,4470,4465,371
20230817,151800,763110445,4470,4470,4470,4455,550
20230817,151700,760657935,4465,4465,4465,4455,1767
20230817,151600,752777000,4465,4460,4465,4455,166
20230817,151500,752036655,4455,4460,4460,4455,2398
20230817,151400,741346880,4450,4460,4460,4450,375
20230817,151300,739677860,4460,4460,4460,4460,20
20230817,151200,739588660,4460,4455,4460,4455,80
20230817,151100,739232240,4450,4450,4450,4450,106
20230817,151000,738760540,4450,4450,4450,4450,1000
20230817,150900,734310540,4450,4450,4450,4450,0
20230817,150800,734310540,4450,4455,4455,4450,500
20230817,150700,732085425,4450,4460,4460,4450,5
20230817,150600,732063135,4460,4450,4460,4450,8
20230817,150500,732027465,4450,4450,4450,4450,84
20230817,150400,731653665,4450,4450,4450,4450,130
20230817,150300,731075165,4455,4455,4455,4455,333
20230817,150200,729591650,4455,4455,4455,4455,500
20230817,150100,727364150,4460,4460,4460,4460,41
20230817,150000,727181290,4460,4460,4460,4460,130
20230817,145900,726601490,4455,4455,4455,4455,1400
20230817,145800,720364490,4460,4460,4460,4460,110
20230817,145700,719873890,4460,4460,4460,4460,498
20230817,145600,717652810,4460,4455,4460,4455,460
20230817,145500,715602405,4455,4455,4455,4455,295
20230817,145400,714288180,4455,4455,4460,4455,36
20230817,145300,714127780,4460,4460,4460,4460,8
20230817,145200,714092100,4460,4460,4460,4460,12
20230817,145100,714038580,4460,4455,4460,4455,79
20230817,145000,713686615,4455,4455,4455,4455,22
20230817,144900,713588605,4460,4455,4460,4455,11
20230817,144800,713539580,4455,4460,4460,4455,480
20230817,144700,711399525,4455,4455,4460,4455,48
20230817,144600,711185595,4460,4460,4460,4460,8
20230817,144500,711149915,4460,4465,4465,4460,27
20230817,144400,711029405,4470,4470,4470,4460,15
20230817,144300,710962435,4470,4470,4470,4465,275
20230817,144200,709733425,4470,4470,4470,4470,0
20230817,144100,709733425,4470,4470,4470,4470,27
20230817,144000,709612735,4465,4460,4470,4460,32
20230817,143900,709469775,4470,4470,4470,4470,0
20230817,143800,709469775,4470,4465,4470,4460,24
20230817,143700,709362635,4470,4465,4470,4465,121
20230817,143600,708822360,4465,4465,4465,4465,0
20230817,143500,708822360,4465,4465,4465,4465,928
20230817,143400,704678840,4465,4465,4465,4465,10
20230817,143300,704634190,4460,4460,4460,4460,20
20230817,143200,704544990,4465,4450,4465,4450,42
20230817,143100,704357925,4450,4450,4450,4450,181
20230817,143000,703552475,4450,4450,4450,4450,0
20230817,142900,703552475,4450,4450,4450,4450,4
20230817,142800,703534675,4450,4450,4450,4450,500
20230817,142700,701309675,4450,4450,4450,4450,0
20230817,142600,701309675,4450,4450,4450,4450,400
20230817,142500,699529675,4455,4460,4460,4455,500
20230817,142400,697301575,4475,4475,4475,4475,477
20230817,142300,695167000,4475,4475,4475,4475,0
20230817,142200,695167000,4475,4475,4475,4475,0
20230817,142100,695167000,4475,4475,4475,4475,0
20230817,142000,695167000,4475,4475,4475,4470,13
20230817,141900,695108830,4475,4460,4475,4460,163
20230817,141800,694380155,4450,4460,4460,4450,201
20230817,141700,693483705,4460,4460,4460,4460,67
20230817,141600,693184885,4460,4460,4460,4460,0
20230817,141500,693184885,4460,4445,4460,4440,2519
20230817,141400,681980605,4460,4460,4460,4460,0
20230817,141300,681980605,4460,4460,4460,4460,4
20230817,141200,681962765,4460,4445,4460,4445,213
20230817,141100,681014965,4445,4445,4445,4445,0
20230817,141000,681014965,4445,4455,4455,4445,33
20230817,140900,680868150,4445,4445,4445,4445,0
20230817,140800,680868150,4445,4445,4445,4445,0
20230817,140700,680868150,4445,4445,4445,4445,0
20230817,140600,680868150,4445,4445,4445,4445,553
20230817,140500,678410065,4445,4445,4445,4445,801
20230817,140400,674849620,4445,4450,4450,4445,361
20230817,140300,673243220,4460,4460,4460,4460,0
20230817,140200,673243220,4460,4460,4460,4460,2
20230817,140100,673234300,4450,4450,4450,4450,0
20230817,140000,673234300,4450,4455,4455,4450,120
20230817,135900,672700175,4450,4455,4455,4450,689
20230817,135800,669630685,4455,4455,4455,4455,8
20230817,135700,669595045,4455,4460,4460,4455,621
20230817,135600,666826355,4460,4460,4460,4460,1
20230817,135500,666821895,4475,4475,4475,4475,0
20230817,135400,666821895,4475,4475,4475,4475,11
20230817,135300,666772670,4475,4475,4475,4475,0
20230817,135200,666772670,4475,4475,4475,4475,1
20230817,135100,666768195,4460,4460,4460,4460,831
20230817,135000,663061935,4460,4460,4465,4460,359
20230817,134900,661459010,4465,4460,4465,4460,93
20230817,134800,661043770,4455,4465,4465,4455,866
20230817,134700,657183515,4465,4465,4465,4465,56
20230817,134600,656933475,4465,4465,4465,4465,50
20230817,134500,656710225,4465,4465,4465,4465,0
20230817,134400,656710225,4465,4480,4485,4465,48
20230817,134300,656495030,4480,4480,4480,4480,105
20230817,134200,656024630,4480,4480,4480,4480,10
20230817,134100,655979830,4470,4470,4470,4470,1
20230817,134000,655975360,4480,4480,4480,4480,243
20230817,133900,654886720,4480,4480,4480,4480,0
20230817,133800,654886720,4480,4480,4480,4480,5
20230817,133700,654864320,4480,4480,4480,4480,1
20230817,133600,654859840,4485,4485,4485,4485,12
20230817,133500,654806020,4480,4480,4480,4480,9
20230817,133400,654765700,4480,4480,4480,4480,10
20230817,133300,654720900,4475,4475,4475,4475,0
20230817,133200,654720900,4475,4475,4475,4475,449
20230817,133100,652711625,4465,4465,4465,4465,0
20230817,133000,652711625,4465,4465,4465,4465,5
20230817,132900,652689300,4465,4465,4465,4465,2
20230817,132800,652680370,4465,4465,4465,4465,0
20230817,132700,652680370,4465,4465,4465,4465,0
20230817,132600,652680370,4465,4490,4490,4465,7
20230817,132500,652648985,4490,4485,4490,4485,2
20230817,132400,652640010,4455,4455,4455,4455,1
20230817,132300,652635555,4490,4480,4490,4450,2110
20230817,132200,643227570,4480,4485,4485,4480,502
20230817,132100,640978180,4495,4495,4495,4495,180
20230817,132000,640169080,4500,4515,4525,4490,3381
20230817,131900,624954840,4505,4485,4540,4485,8492
20230817,131800,586734215,4465,4465,4465,4465,9
20230817,131700,586694030,4465,4470,4485,4465,3
20230817,131600,586680610,4460,4465,4465,4460,12
20230817,131500,586627085,4460,4495,4495,4460,2
20230817,131400,586618130,4495,4450,4495,4450,5000
20230817,131300,564222925,4445,4445,4445,4445,61
20230817,131200,563951780,4445,4445,4445,4445,1
20230817,131100,563947335,4430,4430,4440,4430,165
20230817,131000,563216355,4430,4430,4430,4430,1
20230817,130900,563211925,4445,4445,4445,4445,0
20230817,130800,563211925,4445,4445,4445,4445,0
20230817,130700,563211925,4445,4445,4445,4445,1
20230817,130600,563207480,4445,4445,4445,4445,0
20230817,130500,563207480,4445,4445,4445,4445,0
20230817,130400,563207480,4445,4445,4445,4445,7
20230817,130300,563176365,4450,4450,4450,4450,0
20230817,130200,563176365,4450,4450,4450,4450,1254
20230817,130100,557596065,4450,4445,4450,4445,209
20230817,130000,556666980,4445,4430,4445,4430,9
20230817,125900,556627095,4445,4435,4445,4435,628
20230817,125800,553841880,4430,4435,4435,4430,107
20230817,125700,553367860,4430,4430,4435,4430,598
20230817,125600,550716565,4435,4445,4445,4435,14
20230817,125500,550654455,4445,4445,4445,4445,0
20230817,125400,550654455,4445,4445,4445,4445,0
20230817,125300,550654455,4445,4445,4445,4430,4
20230817,125200,550636705,4430,4430,4430,4430,2
20230817,125100,550627845,4445,4435,4445,4425,245
20230817,125000,549541375,4445,4440,4445,4435,305
20230817,124900,548187325,4445,4440,4445,4440,6
20230817,124800,548160680,4445,4435,4445,4435,282
20230817,124700,546908525,4440,4440,4440,4440,526
20230817,124600,544573085,4440,4440,4440,4440,0
20230817,124500,544573085,4440,4440,4440,4440,0
20230817,124400,544573085,4440,4440,4440,4440,0
20230817,124300,544573085,4440,4440,4440,4440,0
20230817,124200,544573085,4440,4440,4440,4440,30
20230817,124100,544439885,4440,4440,4440,4440,3
20230817,124000,544426565,4440,4440,4440,4440,0
20230817,123900,544426565,4440,4440,4440,4440,0
20230817,123800,544426565,4440,4435,4440,4435,58
20230817,123700,544169330,4435,4435,4435,4435,0
20230817,123600,544169330,4435,4435,4435,4435,0
20230817,123500,544169330,4435,4435,4435,4435,0
20230817,123400,544169330,4435,4435,4435,4435,5
20230817,123300,544147155,4435,4430,4435,4430,729
20230817,123200,540914985,4430,4430,4430,4430,3
20230817,123100,540901695,4430,4430,4430,4430,1
20230817,123000,540897265,4430,4425,4430,4425,36
20230817,122900,540737935,4430,4435,4435,4430,6
20230817,122800,540711330,4435,4435,4435,4435,95
20230817,122700,540290005,4435,4435,4435,4435,100
20230817,122600,539846505,4435,4435,4435,4435,1
20230817,122500,539842070,4440,4440,4440,4440,0
20230817,122400,539842070,4440,4440,4440,4440,0
20230817,122300,539842070,4440,4440,4440,4440,0
20230817,122200,539842070,4440,4440,4440,4440,0
20230817,122100,539842070,4440,4440,4440,4440,0
20230817,122000,539842070,4440,4440,4440,4440,3
20230817,121900,539828750,4440,4440,4440,4440,0
20230817,121800,539828750,4440,4435,4440,4435,12
20230817,121700,539775525,4440,4440,4440,4440,5
20230817,121600,539753325,4440,4435,4440,4435,2
20230817,121500,539744450,4450,4450,4450,4420,13
20230817,121400,539686915,4450,4445,4455,4445,52
20230817,121300,539455695,4445,4440,4445,4440,129
20230817,121200,538882595,4445,4430,4445,4420,292
20230817,121100,537591625,4435,4435,4435,4435,2
20230817,121000,537582755,4440,4435,4440,4435,2
20230817,120900,537573880,4435,4450,4450,4435,14
20230817,120800,537511755,4455,4445,4455,4410,3023
20230817,120700,524154250,4445,4435,4445,4435,314
20230817,120600,522759085,4445,4430,4445,4425,200
20230817,120500,521872080,4445,4425,4445,4425,351
20230817,120400,520318870,4430,4440,4440,4430,60
20230817,120300,520052960,4430,4430,4430,4430,0
20230817,120200,520052960,4430,4430,4430,4430,0
20230817,120100,520052960,4430,4425,4430,4425,448
20230817,120000,518070555,4425,4445,4445,4425,6
20230817,115900,518043960,4420,4420,4490,4420,2108
20230817,115800,508662525,4420,4425,4425,4420,3
20230817,115700,508649255,4425,4425,4425,4425,180
20230817,115600,507852755,4420,4420,4420,4420,1
20230817,115500,507848335,4425,4430,4435,4425,399
20230817,115400,506081835,4435,4435,4435,4435,330
20230817,115300,504618285,4430,4430,4430,4430,34
20230817,115200,504467665,4425,4425,4425,4425,0
20230817,115100,504467665,4425,4425,4425,4425,136
20230817,115000,503865865,4425,4425,4425,4425,0
20230817,114900,503865865,4425,4425,4425,4425,1
20230817,114800,503861440,4430,4430,4430,4430,20
20230817,114700,503772840,4425,4425,4425,4425,0
20230817,114600,503772840,4425,4430,4430,4425,24
20230817,114500,503666560,4425,4425,4425,4425,24
20230817,114400,503560360,4420,4420,4420,4420,0
20230817,114300,503560360,4420,4435,4435,4420,24
20230817,114200,503453945,4435,4435,4435,4435,0
20230817,114100,503453945,4435,4440,4440,4430,617
20230817,114000,500714630,4435,4435,4435,4435,435
20230817,113900,498785405,4425,4425,4425,4425,14
20230817,113800,498723455,4430,4430,4430,4430,0
20230817,113700,498723455,4430,4420,4430,4420,864
20230817,113600,494902805,4415,4415,4415,4415,0
20230817,113500,494902805,4415,4425,4425,4415,300
20230817,113400,493577565,4425,4425,4425,4425,0
20230817,113300,493577565,4425,4425,4425,4425,694
20230817,113200,490506615,4425,4425,4425,4425,4
20230817,113100,490488915,4425,4425,4425,4425,0
20230817,113000,490488915,4425,4430,4430,4425,7
20230817,112900,490457915,4430,4430,4430,4430,22
20230817,112800,490360455,4425,4425,4425,4425,0
20230817,112700,490360455,4425,4425,4425,4425,0
20230817,112600,490360455,4425,4425,4425,4425,2
20230817,112500,490351605,4430,4430,4430,4430,0
20230817,112400,490351605,4430,4430,4430,4430,70
20230817,112300,490041505,4430,4430,4430,4430,0
20230817,112200,490041505,4430,4430,4430,4430,0
20230817,112100,490041505,4430,4425,4430,4420,4
20230817,112000,490023800,4425,4425,4425,4425,178
20230817,111900,489236150,4420,4420,4420,4420,853
20230817,111800,485465890,4415,4420,4420,4415,152
20230817,111700,484794805,4420,4420,4420,4420,0
20230817,111600,484794805,4420,4420,4420,4420,65
20230817,111500,484507505,4420,4420,4420,4420,195
20230817,111400,483645605,4420,4420,4420,4420,0
20230817,111300,483645605,4420,4420,4420,4420,20
20230817,111200,483557205,4425,4420,4425,4420,125
20230817,111100,483004630,4420,4420,4420,4420,0
20230817,111000,483004630,4420,4420,4420,4420,0
20230817,110900,483004630,4420,4420,4420,4420,0
20230817,110800,483004630,4420,4420,4420,4420,0
20230817,110700,483004630,4420,4420,4420,4420,50
20230817,110600,482783630,4420,4420,4420,4420,51
20230817,110500,482558210,4425,4425,4425,4425,50
20230817,110400,482336960,4425,4425,4425,4425,0
20230817,110300,482336960,4425,4425,4425,4425,8
20230817,110200,482301560,4425,4425,4425,4425,10
20230817,110100,482257310,4425,4430,4430,4425,409
20230817,110000,480446190,4430,4430,4430,4430,0
20230817,105900,480446190,4430,4430,4430,4430,0
20230817,105800,480446190,4430,4435,4435,4420,349
20230817,105700,478901975,4435,4435,4435,4435,334
20230817,105600,477420685,4435,4435,4435,4435,0
20230817,105500,477420685,4435,4435,4435,4435,1
20230817,105400,477416250,4435,4435,4435,4435,0
20230817,105300,477416250,4435,4435,4435,4435,150
20230817,105200,476751000,4440,4440,4440,4440,0
20230817,105100,476751000,4440,4440,4440,4440,75
20230817,105000,476418000,4435,4430,4435,4430,1000
20230817,104900,471987985,4430,4430,4430,4430,200
20230817,104800,471101985,4435,4435,4435,4435,4
20230817,104700,471084245,4440,4435,4440,4435,234
20230817,104600,470045685,4425,4425,4425,4425,0
20230817,104500,470045685,4425,4430,4430,4425,140
20230817,104400,469426135,4425,4425,4425,4425,1
20230817,104300,469421710,4440,4440,4440,4440,40
20230817,104200,469244110,4425,4415,4435,4415,705
20230817,104100,466120640,4415,4415,4415,4415,1024
20230817,104000,461599680,4420,4425,4425,4420,35
20230817,103900,461444930,4415,4415,4415,4415,110
20230817,103800,460959280,4425,4410,4425,4410,704
20230817,103700,457851095,4410,4405,4410,4405,357
20230817,103600,456278500,4405,4400,4405,4400,368
20230817,103500,454659180,4390,4390,4390,4390,30
20230817,103400,454527480,4390,4395,4395,4390,130
20230817,103300,453956680,4400,4400,4400,4400,1
20230817,103200,453952280,4390,4395,4395,4390,37
20230817,103100,453789815,4395,4395,4395,4395,2
20230817,103000,453781025,4395,4390,4395,4390,12
20230817,102900,453728340,4405,4380,4405,4375,144
20230817,102800,453097695,4380,4390,4390,4375,2448
20230817,102700,442385220,4380,4380,4380,4380,0
20230817,102600,442385220,4380,4385,4385,4380,2027
20230817,102500,433503575,4390,4390,4390,4390,10
20230817,102400,433459675,4405,4405,4405,4405,20
20230817,102300,433371575,4390,4400,4400,4390,829
20230817,102200,429730010,4400,4400,4400,4400,20
20230817,102100,429642010,4395,4405,4405,4395,486
20230817,102000,427505640,4405,4410,4410,4405,47
20230817,101900,427298470,4410,4400,4410,4395,317
20230817,101800,425903615,4400,4400,4400,4400,0
20230817,101700,425903615,4400,4400,4400,4400,20
20230817,101600,425815615,4400,4395,4400,4390,515
20230817,101500,423553315,4390,4395,4400,4385,225
20230817,101400,422565450,4395,4395,4395,4395,100
20230817,101300,422125950,4380,4395,4395,4380,2659
20230817,101200,410456565,4400,4415,4415,4400,940
20230817,101100,406316505,4420,4420,4420,4420,100
20230817,101000,405874505,4420,4420,4420,4420,104
20230817,100900,405414825,4425,4420,4425,4420,837
20230817,100800,401714285,4420,4415,4420,4410,24
20230817,100700,401608430,4420,4420,4420,4420,259
20230817,100600,400463650,4415,4415,4415,4415,96
20230817,100500,400039810,4415,4415,4415,4415,4
20230817,100400,400022150,4415,4410,4415,4400,995
20230817,100300,395639495,4410,4390,4410,4390,389
20230817,100200,393929295,4390,4395,4395,4390,2
20230817,100100,393920510,4390,4390,4390,4390,311
20230817,100000,392555220,4395,4395,4395,4395,900
20230817,095900,388599720,4400,4400,4400,4400,180
20230817,095800,387807720,4400,4400,4400,4400,7
20230817,095700,387776920,4395,4395,4395,4395,350
20230817,095600,386238670,4395,4395,4395,4395,218
20230817,095500,385280560,4400,4400,4400,4400,0
20230817,095400,385280560,4400,4410,4410,4400,1001
20230817,095300,380876150,4395,4405,4405,4395,4516
20230817,095200,360998330,4410,4410,4410,4410,552
20230817,095100,358564010,4415,4415,4415,4415,1566
20230817,095000,351650120,4420,4420,4420,4415,196
20230817,094900,350783805,4415,4400,4435,4390,411
20230817,094800,348970555,4390,4390,4395,4390,416
20230817,094700,347142310,4390,4385,4390,4385,293
20230817,094600,345856045,4385,4385,4385,4385,54
20230817,094500,345619255,4385,4375,4390,4375,287
20230817,094400,344360660,4375,4375,4375,4375,201
20230817,094300,343481285,4375,4375,4375,4375,0
20230817,094200,343481285,4375,4375,4375,4375,0
20230817,094100,343481285,4375,4375,4375,4375,20
20230817,094000,343393785,4375,4390,4390,4375,818
20230817,093900,339813985,4390,4390,4390,4390,1
20230817,093800,339809595,4375,4370,4385,4370,157
20230817,093700,339123485,4365,4360,4375,4360,1212
20230817,093600,333827230,4345,4350,4360,4345,214
20230817,093500,332895635,4345,4345,4345,4345,0
20230817,093400,332895635,4345,4330,4345,4330,225
20230817,093300,331918295,4325,4325,4325,4325,106
20230817,093200,331459845,4325,4335,4335,4325,164
20230817,093100,330750085,4345,4325,4345,4325,3372
20230817,093000,316157660,4330,4330,4330,4325,500
20230817,092900,313994395,4330,4325,4345,4325,45
20230817,092800,313799545,4325,4325,4345,4325,2285
20230817,092700,303915110,4350,4325,4350,4325,2495
20230817,092600,293111735,4320,4340,4350,4320,2558
20230817,092500,282028555,4345,4340,4345,4340,411
20230817,092400,280243765,4350,4345,4360,4340,2581
20230817,092300,269033085,4340,4345,4370,4340,316
20230817,092200,267659805,4375,4355,4375,4345,1213
20230817,092100,262381620,4355,4390,4390,4355,1107
20230817,092000,257540215,4385,4415,4415,4385,551
20230817,091900,255119265,4415,4415,4415,4395,5513
20230817,091800,230827030,4420,4415,4420,4415,170
20230817,091700,230076380,4415,4420,4420,4415,1042
20230817,091600,225472125,4410,4420,4420,4410,1150
20230817,091500,220396705,4415,4435,4455,4415,1245
20230817,091400,214883230,4430,4455,4460,4430,349
20230817,091300,213332275,4455,4440,4465,4405,1460
20230817,091200,206870785,4440,4440,4440,4435,2906
20230817,091100,193970780,4440,4465,4465,4440,4598
20230817,091000,173507460,4460,4460,4460,4460,0
20230817,090900,173507460,4460,4460,4460,4455,479
20230817,090800,171373065,4460,4460,4460,4460,539
20230817,090700,168969125,4460,4500,4500,4460,11
20230817,090600,168919665,4495,4460,4495,4455,2098
20230817,090500,159494175,4495,4470,4495,4460,2017
20230817,090400,150445270,4495,4465,4495,4460,10623
20230817,090300,102724160,4460,4465,4465,4445,329
20230817,090200,101256780,4440,4475,4505,4440,5637
20230817,090100,76058615,4500,4535,4535,4470,1953
20230817,090000,67278045,4535,4435,4540,4435,15146