KissMeData/159910/min/candle-20230821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,200000,2052515440,123,123,123,123,137984
20230821,195900,2052515440,123,123,123,123,0
20230821,195800,2052515440,123,123,123,123,0
20230821,195700,2052515440,123,123,123,123,0
20230821,195600,2052515440,123,123,123,123,0
20230821,195500,2052515440,123,123,123,123,0
20230821,195400,2052515440,123,123,123,123,0
20230821,195300,2052515440,123,123,123,123,0
20230821,195200,2052515440,123,123,123,123,0
20230821,195100,2052515440,123,123,123,123,0
20230821,195000,2052515440,123,123,123,123,0
20230821,194900,2052515440,123,123,123,123,0
20230821,194800,2052515440,123,123,123,123,0
20230821,194700,2052515440,123,123,123,123,0
20230821,194600,2052515440,123,123,123,123,0
20230821,194500,2052515440,123,123,123,123,0
20230821,194400,2052515440,123,123,123,123,0
20230821,194300,2052515440,123,123,123,123,0
20230821,194200,2052515440,123,123,123,123,0
20230821,194100,2052515440,123,123,123,123,0
20230821,194000,2052515440,123,123,123,123,0
20230821,193900,2052515440,123,123,123,123,0
20230821,193800,2052515440,123,123,123,123,0
20230821,193700,2052515440,123,123,123,123,0
20230821,193600,2052515440,123,123,123,123,0
20230821,193500,2052515440,123,123,123,123,0
20230821,193400,2052515440,123,123,123,123,0
20230821,193300,2052515440,123,123,123,123,0
20230821,193200,2052515440,123,123,123,123,0
20230821,193100,2052515440,123,123,123,123,0
20230821,193000,2052515440,123,123,123,123,137984
20230821,192900,2052515440,123,123,123,123,0
20230821,192800,2052515440,123,123,123,123,0
20230821,192700,2052515440,123,123,123,123,0
20230821,192600,2052515440,123,123,123,123,0
20230821,192500,2052515440,123,123,123,123,0
20230821,192400,2052515440,123,123,123,123,0
20230821,192300,2052515440,123,123,123,123,0
20230821,192200,2052515440,123,123,123,123,0
20230821,192100,2052515440,123,123,123,123,0
20230821,192000,2052515440,123,123,123,123,0
20230821,191900,2052515440,123,123,123,123,0
20230821,191800,2052515440,123,123,123,123,0
20230821,191700,2052515440,123,123,123,123,0
20230821,191600,2052515440,123,123,123,123,0
20230821,191500,2052515440,123,123,123,123,0
20230821,191400,2052515440,123,123,123,123,0
20230821,191300,2052515440,123,123,123,123,0
20230821,191200,2052515440,123,123,123,123,0
20230821,191100,2052515440,123,123,123,123,0
20230821,191000,2052515440,123,123,123,123,0
20230821,190900,2052515440,123,123,123,123,0
20230821,190800,2052515440,123,123,123,123,0
20230821,190700,2052515440,123,123,123,123,0
20230821,190600,2052515440,123,123,123,123,0
20230821,190500,2052515440,123,123,123,123,0
20230821,190400,2052515440,123,123,123,123,0
20230821,190300,2052515440,123,123,123,123,0
20230821,190200,2052515440,123,123,123,123,0
20230821,190100,2052515440,123,123,123,123,0
20230821,190000,2052515440,123,123,123,123,137984
20230821,185900,2052515440,123,123,123,123,0
20230821,185800,2052515440,123,123,123,123,0
20230821,185700,2052515440,123,123,123,123,0
20230821,185600,2052515440,123,123,123,123,0
20230821,185500,2052515440,123,123,123,123,0
20230821,185400,2052515440,123,123,123,123,0
20230821,185300,2052515440,123,123,123,123,0
20230821,185200,2052515440,123,123,123,123,0
20230821,185100,2052515440,123,123,123,123,0
20230821,185000,2052515440,123,123,123,123,0
20230821,184900,2052515440,123,123,123,123,0
20230821,184800,2052515440,123,123,123,123,0
20230821,184700,2052515440,123,123,123,123,0
20230821,184600,2052515440,123,123,123,123,0
20230821,184500,2052515440,123,123,123,123,0
20230821,184400,2052515440,123,123,123,123,0
20230821,184300,2052515440,123,123,123,123,0
20230821,184200,2052515440,123,123,123,123,0
20230821,184100,2052515440,123,123,123,123,0
20230821,184000,2052515440,123,123,123,123,0
20230821,183900,2052515440,123,123,123,123,0
20230821,183800,2052515440,123,123,123,123,0
20230821,183700,2052515440,123,123,123,123,0
20230821,183600,2052515440,123,123,123,123,0
20230821,183500,2052515440,123,123,123,123,0
20230821,183400,2052515440,123,123,123,123,0
20230821,183300,2052515440,123,123,123,123,0
20230821,183200,2052515440,123,123,123,123,0
20230821,183100,2052515440,123,123,123,123,0
20230821,183000,2052515440,123,123,123,123,137984
20230821,182900,2052515440,123,123,123,123,0
20230821,182800,2052515440,123,123,123,123,0
20230821,182700,2052515440,123,123,123,123,0
20230821,182600,2052515440,123,123,123,123,0
20230821,182500,2052515440,123,123,123,123,0
20230821,182400,2052515440,123,123,123,123,0
20230821,182300,2052515440,123,123,123,123,0
20230821,182200,2052515440,123,123,123,123,0
20230821,182100,2052515440,123,123,123,123,0
20230821,182000,2052515440,123,123,123,123,0
20230821,181900,2052515440,123,123,123,123,0
20230821,181800,2052515440,123,123,123,123,0
20230821,181700,2052515440,123,123,123,123,0
20230821,181600,2052515440,123,123,123,123,0
20230821,181500,2052515440,123,123,123,123,0
20230821,181400,2052515440,123,123,123,123,0
20230821,181300,2052515440,123,123,123,123,0
20230821,181200,2052515440,123,123,123,123,0
20230821,181100,2052515440,123,123,123,123,0
20230821,181000,2052515440,123,123,123,123,0
20230821,180900,2052515440,123,123,123,123,0
20230821,180800,2052515440,123,123,123,123,0
20230821,180700,2052515440,123,123,123,123,0
20230821,180600,2052515440,123,123,123,123,0
20230821,180500,2052515440,123,123,123,123,0
20230821,180400,2052515440,123,123,123,123,0
20230821,180300,2052515440,123,123,123,123,0
20230821,180200,2052515440,123,123,123,123,0
20230821,180100,2052515440,123,123,123,123,0
20230821,180000,2052515440,123,123,123,123,137984
20230821,175900,2052515440,123,123,123,123,0
20230821,175800,2052515440,123,123,123,123,0
20230821,175700,2052515440,123,123,123,123,0
20230821,175600,2052515440,123,123,123,123,0
20230821,175500,2052515440,123,123,123,123,0
20230821,175400,2052515440,123,123,123,123,0
20230821,175300,2052515440,123,123,123,123,0
20230821,175200,2052515440,123,123,123,123,0
20230821,175100,2052515440,123,123,123,123,0
20230821,175000,2052515440,123,123,123,123,0
20230821,174900,2052515440,123,123,123,123,0
20230821,174800,2052515440,123,123,123,123,0
20230821,174700,2052515440,123,123,123,123,0
20230821,174600,2052515440,123,123,123,123,0
20230821,174500,2052515440,123,123,123,123,0
20230821,174400,2052515440,123,123,123,123,0
20230821,174300,2052515440,123,123,123,123,0
20230821,174200,2052515440,123,123,123,123,0
20230821,174100,2052515440,123,123,123,123,0
20230821,174000,2052515440,123,123,123,123,0
20230821,173900,2052515440,123,123,123,123,0
20230821,173800,2052515440,123,123,123,123,0
20230821,173700,2052515440,123,123,123,123,0
20230821,173600,2052515440,123,123,123,123,0
20230821,173500,2052515440,123,123,123,123,0
20230821,173400,2052515440,123,123,123,123,0
20230821,173300,2052515440,123,123,123,123,0
20230821,173200,2052515440,123,123,123,123,0
20230821,173100,2052515440,123,123,123,123,0
20230821,173000,2052515440,123,123,123,123,137984
20230821,172900,2052515440,123,123,123,123,0
20230821,172800,2052515440,123,123,123,123,0
20230821,172700,2052515440,123,123,123,123,0
20230821,172600,2052515440,123,123,123,123,0
20230821,172500,2052515440,123,123,123,123,0
20230821,172400,2052515440,123,123,123,123,0
20230821,172300,2052515440,123,123,123,123,0
20230821,172200,2052515440,123,123,123,123,0
20230821,172100,2052515440,123,123,123,123,0
20230821,172000,2052515440,123,123,123,123,0
20230821,171900,2052515440,123,123,123,123,0
20230821,171800,2052515440,123,123,123,123,0
20230821,171700,2052515440,123,123,123,123,0
20230821,171600,2052515440,123,123,123,123,0
20230821,171500,2052515440,123,123,123,123,0
20230821,171400,2052515440,123,123,123,123,0
20230821,171300,2052515440,123,123,123,123,0
20230821,171200,2052515440,123,123,123,123,0
20230821,171100,2052515440,123,123,123,123,0
20230821,171000,2052515440,123,123,123,123,0
20230821,170900,2052515440,123,123,123,123,0
20230821,170800,2052515440,123,123,123,123,0
20230821,170700,2052515440,123,123,123,123,0
20230821,170600,2052515440,123,123,123,123,0
20230821,170500,2052515440,123,123,123,123,0
20230821,170400,2052515440,123,123,123,123,0
20230821,170300,2052515440,123,123,123,123,0
20230821,170200,2052515440,123,123,123,123,0
20230821,170100,2052515440,123,123,123,123,0
20230821,170000,2052515440,123,123,123,123,137984
20230821,165900,2052515440,123,123,123,123,0
20230821,165800,2052515440,123,123,123,123,0
20230821,165700,2052515440,123,123,123,123,0
20230821,165600,2052515440,123,123,123,123,0
20230821,165500,2052515440,123,123,123,123,0
20230821,165400,2052515440,123,123,123,123,0
20230821,165300,2052515440,123,123,123,123,0
20230821,165200,2052515440,123,123,123,123,0
20230821,165100,2052515440,123,123,123,123,0
20230821,165000,2052515440,123,123,123,123,0
20230821,164900,2052515440,123,123,123,123,0
20230821,164800,2052515440,123,123,123,123,0
20230821,164700,2052515440,123,123,123,123,0
20230821,164600,2052515440,123,123,123,123,0
20230821,164500,2052515440,123,123,123,123,0
20230821,164400,2052515440,123,123,123,123,0
20230821,164300,2052515440,123,123,123,123,0
20230821,164200,2052515440,123,123,123,123,0
20230821,164100,2052515440,123,123,123,123,0
20230821,164000,2052515440,123,123,123,123,0
20230821,163900,2052515440,123,123,123,123,0
20230821,163800,2052515440,123,123,123,123,0
20230821,163700,2052515440,123,123,123,123,0
20230821,163600,2052515440,123,123,123,123,0
20230821,163500,2052515440,123,123,123,123,0
20230821,163400,2052515440,123,123,123,123,0
20230821,163300,2052515440,123,123,123,123,0
20230821,163200,2052515440,123,123,123,123,0
20230821,163100,2052515440,123,123,123,123,0
20230821,163000,2052515440,123,123,123,123,137984
20230821,162900,2052515440,123,123,123,123,0
20230821,162800,2052515440,123,123,123,123,0
20230821,162700,2052515440,123,123,123,123,0
20230821,162600,2052515440,123,123,123,123,0
20230821,162500,2052515440,123,123,123,123,0
20230821,162400,2052515440,123,123,123,123,0
20230821,162300,2052515440,123,123,123,123,0
20230821,162200,2052515440,123,123,123,123,0
20230821,162100,2052515440,123,123,123,123,0
20230821,162000,2052515440,123,123,123,123,0
20230821,161900,2052515440,123,123,123,123,0
20230821,161800,2052515440,123,123,123,123,0
20230821,161700,2052515440,123,123,123,123,0
20230821,161600,2052515440,123,123,123,123,0
20230821,161500,2052515440,123,123,123,123,0
20230821,161400,2052515440,123,123,123,123,0
20230821,161300,2052515440,123,123,123,123,0
20230821,161200,2052515440,123,123,123,123,0
20230821,161100,2052515440,123,123,123,123,0
20230821,161000,2052515440,123,123,123,123,0
20230821,160900,2052515440,123,123,123,123,0
20230821,160800,2052515440,123,123,123,123,0
20230821,160700,2052515440,123,123,123,123,0
20230821,160600,2052515440,123,123,123,123,0
20230821,160500,2052515440,123,123,123,123,0
20230821,160400,2052515440,123,123,123,123,0
20230821,160300,2052515440,123,123,123,123,0
20230821,160200,2052515440,123,123,123,123,0
20230821,160100,2052515440,123,123,123,123,0
20230821,160000,2052515440,123,123,123,123,137984
20230821,155900,2052515440,123,123,123,123,0
20230821,155800,2052515440,123,123,123,123,0
20230821,155700,2052515440,123,123,123,123,0
20230821,155600,2052515440,123,123,123,123,0
20230821,155500,2052515440,123,123,123,123,0
20230821,155400,2052515440,123,123,123,123,0
20230821,155300,2052515440,123,123,123,123,0
20230821,155200,2052515440,123,123,123,123,0
20230821,155100,2052515440,123,123,123,123,0
20230821,155000,2052515440,123,123,123,123,0
20230821,154900,2052515440,123,123,123,123,0
20230821,154800,2052515440,123,123,123,123,0
20230821,154700,2052515440,123,123,123,123,0
20230821,154600,2052515440,123,123,123,123,0
20230821,154500,2052515440,123,123,123,123,0
20230821,154400,2052515440,123,123,123,123,0
20230821,154300,2052515440,123,123,123,123,0
20230821,154200,2052515440,123,123,123,123,0
20230821,154100,2052515440,123,123,123,123,0
20230821,154000,2052515440,123,123,123,123,0
20230821,153900,2052515440,123,123,123,123,0
20230821,153800,2052515440,123,123,123,123,0
20230821,153700,2052515440,123,123,123,123,0
20230821,153600,2052515440,123,123,123,123,0
20230821,153500,2052515440,123,123,123,123,0
20230821,153400,2052515440,123,123,123,123,0
20230821,153300,2052515440,123,123,123,123,0
20230821,153200,2052515440,123,123,123,123,0
20230821,153100,2052515440,123,123,123,123,0
20230821,153000,2052515440,123,123,123,123,275968
20230821,152900,2035543408,123,123,123,123,0
20230821,152800,2035543408,123,123,123,123,0
20230821,152700,2035543408,123,123,123,123,0
20230821,152600,2035543408,123,123,123,123,0
20230821,152500,2035543408,123,123,123,123,0
20230821,152400,2035543408,123,123,123,123,0
20230821,152300,2035543408,123,123,123,123,0
20230821,152200,2035543408,123,123,123,123,0
20230821,152100,2035543408,123,123,123,123,0
20230821,152000,2035543408,123,123,123,123,0
20230821,151900,2035543408,123,123,124,122,129911
20230821,151800,2019598289,123,123,123,122,14887
20230821,151700,2017769094,123,123,123,122,6241
20230821,151600,2017001453,123,123,123,122,17431
20230821,151500,2014857542,123,123,124,122,223037
20230821,151400,1987427796,124,124,124,123,4106
20230821,151300,1986921998,124,124,124,123,5514
20230821,151200,1986238315,124,124,124,123,21027
20230821,151100,1983651878,124,123,124,123,2988
20230821,151000,1983281894,123,123,124,123,9465
20230821,150900,1982108472,124,124,124,123,6031
20230821,150800,1981363611,123,124,124,123,14959
20230821,150700,1979518045,124,124,124,124,10055
20230821,150600,1978271225,124,124,124,124,424
20230821,150500,1978218649,124,124,124,123,6148
20230821,150400,1977461516,124,124,124,124,2660
20230821,150300,1977131676,124,124,124,124,20582
20230821,150200,1974579508,124,124,124,123,16177
20230821,150100,1972577517,124,124,124,124,639
20230821,150000,1972498281,124,124,124,123,1180
20230821,145900,1972352956,124,123,124,123,13184
20230821,145800,1970731220,123,124,124,123,35064
20230821,145700,1966394234,124,124,124,123,237
20230821,145600,1966364896,124,124,124,123,60400
20230821,145500,1958879476,124,124,124,123,633
20230821,145400,1958801574,124,124,124,123,33136
20230821,145300,1954695093,124,124,124,123,189924
20230821,145200,1931329053,124,124,124,123,9720
20230821,145100,1930133310,124,124,124,124,5124
20230821,145000,1929497934,124,124,124,123,40512
20230821,144900,1924514500,124,124,124,123,20103
20230821,144800,1922040786,123,124,124,123,3016
20230821,144700,1921669724,124,123,124,123,50720
20230821,144600,1915421120,124,124,124,124,78
20230821,144500,1915411448,124,124,124,123,2811
20230821,144400,1915065238,124,124,124,124,247
20230821,144300,1915034610,124,124,124,123,12445
20230821,144200,1913498859,124,124,124,123,6015
20230821,144100,1912756999,124,124,124,124,1348
20230821,144000,1912589847,124,124,124,124,11038
20230821,143900,1911221135,124,124,124,123,4761
20230821,143800,1910635512,124,124,124,123,824
20230821,143700,1910534133,124,123,124,123,1562
20230821,143600,1910341945,124,124,124,123,4548
20230821,143500,1909781991,124,124,124,124,467
20230821,143400,1909724083,124,124,124,123,8496
20230821,143300,1908679044,124,124,124,124,0
20230821,143200,1908679044,124,124,124,124,7
20230821,143100,1908678176,124,124,124,124,3203
20230821,143000,1908281004,124,123,124,123,24746
20230821,142900,1905237239,123,123,124,122,66388
20230821,142800,1897071488,124,123,124,123,128
20230821,142700,1897055631,124,124,124,124,23
20230821,142600,1897052779,123,123,124,123,14409
20230821,142500,1895280410,124,123,124,123,290
20230821,142400,1895244589,124,123,124,122,136096
20230821,142300,1878506035,124,124,124,124,743
20230821,142200,1878413903,124,124,124,123,83653
20230821,142100,1868113057,123,124,124,123,5001
20230821,142000,1867497933,124,124,124,123,32183
20230821,141900,1863507402,124,124,124,123,3019
20230821,141800,1863136046,124,124,124,123,2062
20230821,141700,1862880459,124,124,124,123,50227
20230821,141600,1856661335,124,124,124,123,98777
20230821,141500,1844510670,124,124,125,123,251148
20230821,141400,1813158461,125,125,125,123,819690
20230821,141300,1712164703,125,125,125,124,1124
20230821,141200,1712025237,124,124,125,124,33560
20230821,141100,1707862564,125,124,125,124,295
20230821,141000,1707825889,125,125,125,125,150
20230821,140900,1707807139,125,124,125,124,10112
20230821,140800,1706553226,124,125,125,124,2388
20230821,140700,1706257084,125,125,125,124,15080
20230821,140600,1704387084,125,124,125,124,20234
20230821,140500,1701877935,125,125,125,125,128
20230821,140400,1701861935,125,124,125,124,170996
20230821,140300,1680657280,124,124,125,124,1564
20230821,140200,1680463144,124,124,125,124,15545
20230821,140100,1678520373,124,124,125,124,30512
20230821,140000,1674736879,124,124,125,124,1208
20230821,135900,1674585888,124,124,125,124,14528
20230821,135800,1672780416,124,125,125,124,4335
20230821,135700,1672238557,124,124,124,124,2
20230821,135600,1672238309,124,125,125,124,2695
20230821,135500,1671901837,124,124,125,124,4306
20230821,135400,1671366810,124,124,125,124,1110
20230821,135300,1671228170,125,125,125,124,1005
20230821,135200,1671102549,125,125,125,125,660
20230821,135100,1671020049,125,124,125,124,950
20230821,135000,1670902159,124,124,125,124,81
20230821,134900,1670892051,124,124,125,124,582
20230821,134800,1670819815,124,124,124,124,4
20230821,134700,1670819319,124,124,125,124,618
20230821,134600,1670742686,124,124,125,124,1064
20230821,134500,1670609922,124,124,125,124,392
20230821,134400,1670560980,124,124,126,124,63
20230821,134300,1670553116,124,124,125,124,13301
20230821,134200,1668895791,124,125,125,124,32646
20230821,134100,1664815048,125,124,125,124,41383
20230821,134000,1659642176,124,124,126,124,4045
20230821,133900,1659132594,124,124,125,124,11752
20230821,133800,1657663652,124,124,125,124,1905
20230821,133700,1657427404,124,124,125,124,33958
20230821,133600,1653183811,125,125,125,124,65129
20230821,133500,1645045814,124,124,125,124,21988
20230821,133400,1642297564,124,125,125,124,30566
20230821,133300,1638479379,124,124,125,124,1839
20230821,133200,1638250032,125,124,125,124,2501
20230821,133100,1637938908,124,124,125,124,3346
20230821,133000,1637523835,124,124,124,124,5682
20230821,132900,1636819267,124,125,125,124,833
20230821,132800,1636715175,124,124,125,124,723
20230821,132700,1636625522,124,125,125,124,86773
20230821,132600,1625781397,124,124,124,124,1018
20230821,132500,1625655165,124,124,125,124,108
20230821,132400,1625641699,124,124,125,124,14658
20230821,132300,1623810669,124,124,125,124,64
20230821,132200,1623802693,124,125,125,124,113
20230821,132100,1623788680,124,124,124,124,3126
20230821,132000,1623401056,124,124,125,124,7376
20230821,131900,1622479207,125,125,125,124,2735
20230821,131800,1622137637,124,125,125,124,11
20230821,131700,1622136272,124,125,125,124,947
20230821,131600,1622017954,124,124,125,124,881
20230821,131500,1621907851,124,124,125,124,8794
20230821,131400,1620817188,124,125,125,124,9366
20230821,131300,1619655641,124,124,125,124,2105
20230821,131200,1619394521,124,124,124,124,1000
20230821,131100,1619270521,125,124,125,124,7
20230821,131000,1619269650,125,124,125,124,1717
20230821,130900,1619056741,124,124,124,124,9
20230821,130800,1619055625,124,124,124,124,20719
20230821,130700,1616486469,124,125,125,124,45530
20230821,130600,1610840709,124,125,125,124,74
20230821,130500,1610831493,124,124,125,124,80847
20230821,130400,1600805975,124,124,125,124,1790
20230821,130300,1600584009,124,124,125,124,74
20230821,130200,1600574831,125,125,125,124,138
20230821,130100,1600557591,125,124,125,124,8094
20230821,130000,1599553909,124,124,125,124,6834
20230821,125900,1598704493,124,125,125,124,2481
20230821,125800,1598394377,125,125,125,125,0
20230821,125700,1598394377,125,125,125,125,90952
20230821,125600,1587025377,125,124,125,124,8000
20230821,125500,1586028377,124,125,125,124,32634
20230821,125400,1581981227,125,125,125,125,2515
20230821,125300,1581666852,126,126,126,125,838
20230821,125200,1581561294,126,126,126,124,893
20230821,125100,1581448806,125,125,125,124,18645
20230821,125000,1579128188,125,125,125,125,0
20230821,124900,1579128188,125,125,125,125,1777
20230821,124800,1578906063,125,125,126,125,8101
20230821,124700,1577893437,125,125,126,125,1319
20230821,124600,1577728552,126,125,126,125,113
20230821,124500,1577714327,125,125,126,125,4124
20230821,124400,1577198737,125,125,126,125,10029
20230821,124300,1575945100,126,125,126,125,243
20230821,124200,1575914710,125,125,125,125,0
20230821,124100,1575914710,125,125,125,125,25795
20230821,124000,1572690335,125,125,126,125,10524
20230821,123900,1571374819,125,125,126,124,11643
20230821,123800,1569918965,125,125,125,125,1567
20230821,123700,1569723090,125,126,126,125,6066
20230821,123600,1568964797,125,126,126,125,96
20230821,123500,1568952718,125,125,126,125,150241
20230821,123400,1550172550,125,125,125,125,130482
20230821,123300,1533862300,125,126,126,125,4101
20230821,123200,1533346961,125,126,126,125,5572
20230821,123100,1532650375,126,126,126,126,660
20230821,123000,1532567215,126,125,126,125,3708
20230821,122900,1532103361,126,126,126,125,16324
20230821,122800,1530047140,125,126,126,125,20013
20230821,122700,1527545502,126,125,126,125,82624
20230821,122600,1517149957,126,126,126,126,35
20230821,122500,1517145547,126,126,126,126,1278
20230821,122400,1516984519,125,125,125,125,3702
20230821,122300,1516521769,125,125,125,125,7169
20230821,122200,1515625644,125,126,126,125,15575
20230821,122100,1513678259,126,125,126,125,50
20230821,122000,1513671989,125,125,126,125,14059
20230821,121900,1511914584,126,126,126,126,3931
20230821,121800,1511419278,126,126,126,126,3137
20230821,121700,1511024016,126,126,126,125,20153
20230821,121600,1508504880,125,125,125,125,214
20230821,121500,1508478130,125,126,126,125,424
20230821,121400,1508425110,125,125,125,125,10788
20230821,121300,1507076610,126,126,126,126,45
20230821,121200,1507070940,126,125,126,125,1252
20230821,121100,1506913488,125,126,126,125,431
20230821,121000,1506859482,125,125,125,125,2512
20230821,120900,1506545482,125,125,125,125,1
20230821,120800,1506545357,125,125,125,125,200
20230821,120700,1506520357,125,125,125,125,14000
20230821,120600,1504770357,125,125,125,125,715
20230821,120500,1504680982,125,125,125,125,15003
20230821,120400,1502805607,126,125,126,125,48853
20230821,120300,1496698923,125,125,125,125,10019
20230821,120200,1495446548,125,126,126,125,1043
20230821,120100,1495315230,126,126,126,126,0
20230821,120000,1495315230,126,125,126,125,22835
20230821,115900,1492460848,125,125,126,125,30488
20230821,115800,1488649831,125,125,125,125,5053
20230821,115700,1488018206,125,126,126,125,12660
20230821,115600,1486435705,125,125,126,125,129
20230821,115500,1486419570,125,126,126,125,12042
20230821,115400,1484902496,126,126,126,126,835
20230821,115300,1484797286,126,126,126,125,21903
20230821,115200,1482055067,126,126,126,126,5501
20230821,115100,1481361941,126,126,126,126,1529
20230821,115000,1481169287,126,125,126,125,7419
20230821,114900,1480238911,126,125,126,125,228
20230821,114800,1480210192,126,126,126,126,4850
20230821,114700,1479599092,126,125,126,125,121
20230821,114600,1479583866,126,126,126,125,6205
20230821,114500,1478808036,126,126,126,125,3392
20230821,114400,1478384032,125,126,126,125,14650
20230821,114300,1476552778,126,126,126,125,15
20230821,114200,1476550890,126,125,126,125,1423
20230821,114100,1476372832,126,125,126,125,796
20230821,114000,1476272822,125,126,126,125,38264
20230821,113900,1471487770,126,126,126,125,4678
20230821,113800,1470903001,125,125,125,125,3290
20230821,113700,1470491751,125,125,125,125,4191
20230821,113600,1469967876,125,126,126,125,9471
20230821,113500,1468783917,125,124,126,124,18907
20230821,113400,1466426148,124,125,125,124,5669
20230821,113300,1465717544,125,125,125,125,110977
20230821,113200,1451845419,125,125,125,125,9703
20230821,113100,1450632544,125,125,125,125,6725
20230821,113000,1449791919,125,125,125,125,42728
20230821,112900,1444450919,125,125,125,125,48664
20230821,112800,1438367919,125,125,125,125,15304
20230821,112700,1436454919,125,125,125,125,38478
20230821,112600,1431645169,125,125,126,125,4150
20230821,112500,1431126418,125,125,125,125,389
20230821,112400,1431077793,126,126,126,126,0
20230821,112300,1431077793,126,125,126,125,300707
20230821,112200,1393479408,126,125,126,125,23643
20230821,112100,1390521990,126,126,126,125,440
20230821,112000,1390466755,126,126,126,126,26
20230821,111900,1390463479,125,126,126,125,1262
20230821,111800,1390305660,126,126,127,125,101592
20230821,111700,1377505166,127,126,127,126,2853
20230821,111600,1377145483,126,127,127,126,4637
20230821,111500,1376560568,127,126,127,126,86087
20230821,111400,1365713604,126,127,127,126,972
20230821,111300,1365590480,127,126,127,126,6604
20230821,111200,1364755698,127,127,127,126,2023
20230821,111100,1364500777,127,127,127,126,6460
20230821,111000,1363684747,127,127,127,127,29
20230821,110900,1363681064,126,127,127,126,298
20230821,110800,1363643511,126,126,126,126,7090
20230821,110700,1362750171,126,127,127,126,524
20230821,110600,1362684124,126,127,127,126,44579
20230821,110500,1357026071,127,127,127,126,40521
20230821,110400,1351883375,126,127,127,126,893
20230821,110300,1351770661,127,127,127,126,32225
20230821,110200,1347710245,127,127,127,126,117754
20230821,110100,1332872990,127,127,127,126,27147
20230821,110000,1329425840,127,126,127,126,138
20230821,105900,1329408316,127,126,127,126,56138
20230821,105800,1322315181,127,127,127,127,2842
20230821,105700,1321954247,127,127,127,126,29551
20230821,105600,1318202270,127,126,127,126,21792
20230821,105500,1315455807,127,127,128,126,42419
20230821,105400,1310054019,127,127,128,126,14691
20230821,105300,1308188160,127,126,128,126,71397
20230821,105200,1299119917,126,126,127,126,555
20230821,105100,1299049647,127,127,127,126,128047
20230821,105000,1282800594,127,127,127,126,5942
20230821,104900,1282047986,127,126,127,126,4075
20230821,104800,1281530472,127,127,127,126,21482
20230821,104700,1278803339,126,127,127,126,8572
20230821,104600,1277717473,126,127,127,126,11966
20230821,104500,1276199604,126,127,127,126,17878
20230821,104400,1273931223,127,127,127,126,57030
20230821,104300,1266688429,127,127,127,126,27456
20230821,104200,1263226764,126,127,127,126,27129
20230821,104100,1259806509,127,127,127,126,9596
20230821,104000,1258589395,127,127,127,126,2052
20230821,103900,1258328946,127,127,127,125,14607
20230821,103800,1256485504,127,127,127,126,7451
20230821,103700,1255539335,127,125,127,125,40496
20230821,103600,1250436891,126,126,126,125,61587
20230821,103500,1242677188,125,126,126,125,8738
20230821,103400,1241582655,126,126,126,125,25997
20230821,103300,1238309933,126,126,126,126,124674
20230821,103200,1222601009,126,126,126,125,8142
20230821,103100,1221583101,126,125,126,125,15070
20230821,103000,1219697616,126,126,126,126,2154
20230821,102900,1219426212,126,125,126,125,11483
20230821,102800,1217980759,126,125,126,125,47215
20230821,102700,1212067710,125,126,126,125,1528
20230821,102600,1211876680,126,126,126,126,0
20230821,102500,1211876680,126,126,126,126,4120
20230821,102400,1211357560,126,125,126,125,26880
20230821,102300,1207984272,126,126,126,126,186
20230821,102200,1207960836,126,125,126,125,7963
20230821,102100,1206964611,126,126,126,125,29526
20230821,102000,1203252479,126,126,126,125,13607
20230821,101900,1201544080,126,126,126,126,462
20230821,101800,1201485868,126,126,126,125,6756
20230821,101700,1200640217,125,126,126,125,1533
20230821,101600,1200447790,126,127,127,125,3154
20230821,101500,1200052245,127,126,127,126,157701
20230821,101400,1180173884,126,126,126,126,175605
20230821,101300,1158047654,126,126,126,125,38501
20230821,101200,1153230283,125,126,126,125,12677
20230821,101100,1151645103,126,126,126,125,49766
20230821,101000,1145410545,126,126,126,125,8556
20230821,100900,1144340091,126,126,126,125,1201
20230821,100800,1144188796,126,125,126,125,38439
20230821,100700,1139383810,126,126,126,125,27641
20230821,100600,1135928631,126,126,126,126,6941
20230821,100500,1135054065,126,125,126,125,21304
20230821,100400,1132385904,126,125,126,125,8573
20230821,100300,1131312149,126,126,126,125,6923
20230821,100200,1130445856,126,126,126,125,87712
20230821,100100,1119394965,125,126,126,125,106371
20230821,100000,1106002982,126,126,126,125,119774
20230821,095900,1090957689,126,126,126,125,43882
20230821,095800,1085437295,126,126,126,125,24271
20230821,095700,1082381229,126,126,126,125,898
20230821,095600,1082268859,126,126,126,124,140635
20230821,095500,1064696452,126,125,126,125,20735
20230821,095400,1062104480,126,126,126,125,13698
20230821,095300,1060378702,125,125,126,125,40681
20230821,095200,1055293497,125,126,126,124,63317
20230821,095100,1047389766,126,126,126,125,108422
20230821,095000,1033835563,126,125,126,125,2446
20230821,094900,1033527553,126,126,126,125,9779
20230821,094800,1032304901,126,125,126,124,51425
20230821,094700,1025876768,125,126,126,124,97443
20230821,094600,1013697275,126,126,126,125,13922
20230821,094500,1011953352,126,125,126,125,117762
20230821,094400,997224868,126,126,126,125,3590
20230821,094300,996774061,126,126,126,125,3657
20230821,094200,996315057,126,126,126,125,21842
20230821,094100,993565339,126,126,126,125,3774
20230821,094000,993089848,126,125,126,125,42255
20230821,093900,987807715,126,125,126,125,929
20230821,093800,987691397,126,125,126,125,233959
20230821,093700,958445697,125,124,125,124,228943
20230821,093600,930050730,124,125,125,124,58862
20230821,093500,922750640,125,124,125,124,100531
20230821,093400,910224293,125,125,125,124,65401
20230821,093300,902109206,125,124,125,124,10220
20230821,093200,900839859,125,125,125,124,8844
20230821,093100,899742960,125,125,125,124,46834
20230821,093000,893915253,125,124,125,124,14314
20230821,092900,892132232,124,125,125,124,36323
20230821,092800,887610276,125,124,125,124,57765
20230821,092700,880393652,124,125,125,124,170949
20230821,092600,859195709,125,124,125,124,20898
20230821,092500,856598832,125,124,125,124,71827
20230821,092400,847637543,124,124,125,123,45970
20230821,092300,841940335,124,125,125,123,472429
20230821,092200,783381328,125,126,126,125,309635
20230821,092100,744675783,126,126,126,125,39444
20230821,092000,739725620,126,126,126,125,97888
20230821,091900,727441262,126,126,126,125,152191
20230821,091800,708372404,126,125,126,125,31357
20230821,091700,704421441,126,125,126,125,60530
20230821,091600,696802917,125,127,127,125,373279
20230821,091500,649760886,127,127,127,126,24614
20230821,091400,646642561,127,126,127,126,67410
20230821,091300,638136162,126,127,127,125,80832
20230821,091200,627937561,127,128,128,125,363256
20230821,091100,582103486,127,126,128,126,153062
20230821,091000,562705639,125,127,127,125,307850
20230821,090900,523803958,127,127,128,127,146996
20230821,090800,505130266,127,127,128,125,528768
20230821,090700,438306504,127,129,129,127,674774
20230821,090600,352267438,128,129,130,128,485147
20230821,090500,289719752,129,130,131,129,636256
20230821,090400,207026306,131,131,132,130,168515
20230821,090300,185008614,132,132,132,131,106694
20230821,090200,170941882,131,131,132,131,284597
20230821,090100,133454837,132,131,133,130,140806
20230821,090000,114894255,130,130,132,129,781548