KissMeData/263800/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,202900,412395045,5140,5140,5140,5140,2178
20230817,202800,412395045,5140,5140,5140,5140,0
20230817,202700,412395045,5140,5140,5140,5140,0
20230817,202600,412395045,5140,5140,5140,5140,0
20230817,202500,412395045,5140,5140,5140,5140,0
20230817,202400,412395045,5140,5140,5140,5140,0
20230817,202300,412395045,5140,5140,5140,5140,0
20230817,202200,412395045,5140,5140,5140,5140,0
20230817,202100,412395045,5140,5140,5140,5140,0
20230817,202000,412395045,5140,5140,5140,5140,0
20230817,201900,412395045,5140,5140,5140,5140,0
20230817,201800,412395045,5140,5140,5140,5140,0
20230817,201700,412395045,5140,5140,5140,5140,0
20230817,201600,412395045,5140,5140,5140,5140,0
20230817,201500,412395045,5140,5140,5140,5140,0
20230817,201400,412395045,5140,5140,5140,5140,0
20230817,201300,412395045,5140,5140,5140,5140,0
20230817,201200,412395045,5140,5140,5140,5140,0
20230817,201100,412395045,5140,5140,5140,5140,0
20230817,201000,412395045,5140,5140,5140,5140,0
20230817,200900,412395045,5140,5140,5140,5140,0
20230817,200800,412395045,5140,5140,5140,5140,0
20230817,200700,412395045,5140,5140,5140,5140,0
20230817,200600,412395045,5140,5140,5140,5140,0
20230817,200500,412395045,5140,5140,5140,5140,0
20230817,200400,412395045,5140,5140,5140,5140,0
20230817,200300,412395045,5140,5140,5140,5140,0
20230817,200200,412395045,5140,5140,5140,5140,0
20230817,200100,412395045,5140,5140,5140,5140,0
20230817,200000,412395045,5140,5140,5140,5140,0
20230817,195900,412395045,5140,5140,5140,5140,2178
20230817,195800,412395045,5140,5140,5140,5140,0
20230817,195700,412395045,5140,5140,5140,5140,0
20230817,195600,412395045,5140,5140,5140,5140,0
20230817,195500,412395045,5140,5140,5140,5140,0
20230817,195400,412395045,5140,5140,5140,5140,0
20230817,195300,412395045,5140,5140,5140,5140,0
20230817,195200,412395045,5140,5140,5140,5140,0
20230817,195100,412395045,5140,5140,5140,5140,0
20230817,195000,412395045,5140,5140,5140,5140,0
20230817,194900,412395045,5140,5140,5140,5140,0
20230817,194800,412395045,5140,5140,5140,5140,0
20230817,194700,412395045,5140,5140,5140,5140,0
20230817,194600,412395045,5140,5140,5140,5140,0
20230817,194500,412395045,5140,5140,5140,5140,0
20230817,194400,412395045,5140,5140,5140,5140,0
20230817,194300,412395045,5140,5140,5140,5140,0
20230817,194200,412395045,5140,5140,5140,5140,0
20230817,194100,412395045,5140,5140,5140,5140,0
20230817,194000,412395045,5140,5140,5140,5140,0
20230817,193900,412395045,5140,5140,5140,5140,0
20230817,193800,412395045,5140,5140,5140,5140,0
20230817,193700,412395045,5140,5140,5140,5140,0
20230817,193600,412395045,5140,5140,5140,5140,0
20230817,193500,412395045,5140,5140,5140,5140,0
20230817,193400,412395045,5140,5140,5140,5140,0
20230817,193300,412395045,5140,5140,5140,5140,0
20230817,193200,412395045,5140,5140,5140,5140,0
20230817,193100,412395045,5140,5140,5140,5140,0
20230817,193000,412395045,5140,5140,5140,5140,0
20230817,192900,412395045,5140,5140,5140,5140,2178
20230817,192800,412395045,5140,5140,5140,5140,0
20230817,192700,412395045,5140,5140,5140,5140,0
20230817,192600,412395045,5140,5140,5140,5140,0
20230817,192500,412395045,5140,5140,5140,5140,0
20230817,192400,412395045,5140,5140,5140,5140,0
20230817,192300,412395045,5140,5140,5140,5140,0
20230817,192200,412395045,5140,5140,5140,5140,0
20230817,192100,412395045,5140,5140,5140,5140,0
20230817,192000,412395045,5140,5140,5140,5140,0
20230817,191900,412395045,5140,5140,5140,5140,0
20230817,191800,412395045,5140,5140,5140,5140,0
20230817,191700,412395045,5140,5140,5140,5140,0
20230817,191600,412395045,5140,5140,5140,5140,0
20230817,191500,412395045,5140,5140,5140,5140,0
20230817,191400,412395045,5140,5140,5140,5140,0
20230817,191300,412395045,5140,5140,5140,5140,0
20230817,191200,412395045,5140,5140,5140,5140,0
20230817,191100,412395045,5140,5140,5140,5140,0
20230817,191000,412395045,5140,5140,5140,5140,0
20230817,190900,412395045,5140,5140,5140,5140,0
20230817,190800,412395045,5140,5140,5140,5140,0
20230817,190700,412395045,5140,5140,5140,5140,0
20230817,190600,412395045,5140,5140,5140,5140,0
20230817,190500,412395045,5140,5140,5140,5140,0
20230817,190400,412395045,5140,5140,5140,5140,0
20230817,190300,412395045,5140,5140,5140,5140,0
20230817,190200,412395045,5140,5140,5140,5140,0
20230817,190100,412395045,5140,5140,5140,5140,0
20230817,190000,412395045,5140,5140,5140,5140,0
20230817,185900,412395045,5140,5140,5140,5140,2178
20230817,185800,412395045,5140,5140,5140,5140,0
20230817,185700,412395045,5140,5140,5140,5140,0
20230817,185600,412395045,5140,5140,5140,5140,0
20230817,185500,412395045,5140,5140,5140,5140,0
20230817,185400,412395045,5140,5140,5140,5140,0
20230817,185300,412395045,5140,5140,5140,5140,0
20230817,185200,412395045,5140,5140,5140,5140,0
20230817,185100,412395045,5140,5140,5140,5140,0
20230817,185000,412395045,5140,5140,5140,5140,0
20230817,184900,412395045,5140,5140,5140,5140,0
20230817,184800,412395045,5140,5140,5140,5140,0
20230817,184700,412395045,5140,5140,5140,5140,0
20230817,184600,412395045,5140,5140,5140,5140,0
20230817,184500,412395045,5140,5140,5140,5140,0
20230817,184400,412395045,5140,5140,5140,5140,0
20230817,184300,412395045,5140,5140,5140,5140,0
20230817,184200,412395045,5140,5140,5140,5140,0
20230817,184100,412395045,5140,5140,5140,5140,0
20230817,184000,412395045,5140,5140,5140,5140,0
20230817,183900,412395045,5140,5140,5140,5140,0
20230817,183800,412395045,5140,5140,5140,5140,0
20230817,183700,412395045,5140,5140,5140,5140,0
20230817,183600,412395045,5140,5140,5140,5140,0
20230817,183500,412395045,5140,5140,5140,5140,0
20230817,183400,412395045,5140,5140,5140,5140,0
20230817,183300,412395045,5140,5140,5140,5140,0
20230817,183200,412395045,5140,5140,5140,5140,0
20230817,183100,412395045,5140,5140,5140,5140,0
20230817,183000,412395045,5140,5140,5140,5140,0
20230817,182900,412395045,5140,5140,5140,5140,2178
20230817,182800,412395045,5140,5140,5140,5140,0
20230817,182700,412395045,5140,5140,5140,5140,0
20230817,182600,412395045,5140,5140,5140,5140,0
20230817,182500,412395045,5140,5140,5140,5140,0
20230817,182400,412395045,5140,5140,5140,5140,0
20230817,182300,412395045,5140,5140,5140,5140,0
20230817,182200,412395045,5140,5140,5140,5140,0
20230817,182100,412395045,5140,5140,5140,5140,0
20230817,182000,412395045,5140,5140,5140,5140,0
20230817,181900,412395045,5140,5140,5140,5140,0
20230817,181800,412395045,5140,5140,5140,5140,0
20230817,181700,412395045,5140,5140,5140,5140,0
20230817,181600,412395045,5140,5140,5140,5140,0
20230817,181500,412395045,5140,5140,5140,5140,0
20230817,181400,412395045,5140,5140,5140,5140,0
20230817,181300,412395045,5140,5140,5140,5140,0
20230817,181200,412395045,5140,5140,5140,5140,0
20230817,181100,412395045,5140,5140,5140,5140,0
20230817,181000,412395045,5140,5140,5140,5140,0
20230817,180900,412395045,5140,5140,5140,5140,0
20230817,180800,412395045,5140,5140,5140,5140,0
20230817,180700,412395045,5140,5140,5140,5140,0
20230817,180600,412395045,5140,5140,5140,5140,0
20230817,180500,412395045,5140,5140,5140,5140,0
20230817,180400,412395045,5140,5140,5140,5140,0
20230817,180300,412395045,5140,5140,5140,5140,0
20230817,180200,412395045,5140,5140,5140,5140,0
20230817,180100,412395045,5140,5140,5140,5140,0
20230817,180000,412395045,5140,5140,5140,5140,0
20230817,175900,412395045,5140,5140,5140,5140,2178
20230817,175800,412395045,5140,5140,5140,5140,0
20230817,175700,412395045,5140,5140,5140,5140,0
20230817,175600,412395045,5140,5140,5140,5140,0
20230817,175500,412395045,5140,5140,5140,5140,0
20230817,175400,412395045,5140,5140,5140,5140,0
20230817,175300,412395045,5140,5140,5140,5140,0
20230817,175200,412395045,5140,5140,5140,5140,0
20230817,175100,412395045,5140,5140,5140,5140,0
20230817,175000,412395045,5140,5140,5140,5140,0
20230817,174900,412395045,5140,5140,5140,5140,0
20230817,174800,412395045,5140,5140,5140,5140,0
20230817,174700,412395045,5140,5140,5140,5140,0
20230817,174600,412395045,5140,5140,5140,5140,0
20230817,174500,412395045,5140,5140,5140,5140,0
20230817,174400,412395045,5140,5140,5140,5140,0
20230817,174300,412395045,5140,5140,5140,5140,0
20230817,174200,412395045,5140,5140,5140,5140,0
20230817,174100,412395045,5140,5140,5140,5140,0
20230817,174000,412395045,5140,5140,5140,5140,0
20230817,173900,412395045,5140,5140,5140,5140,0
20230817,173800,412395045,5140,5140,5140,5140,0
20230817,173700,412395045,5140,5140,5140,5140,0
20230817,173600,412395045,5140,5140,5140,5140,0
20230817,173500,412395045,5140,5140,5140,5140,0
20230817,173400,412395045,5140,5140,5140,5140,0
20230817,173300,412395045,5140,5140,5140,5140,0
20230817,173200,412395045,5140,5140,5140,5140,0
20230817,173100,412395045,5140,5140,5140,5140,0
20230817,173000,412395045,5140,5140,5140,5140,0
20230817,172900,412395045,5140,5140,5140,5140,2178
20230817,172800,412395045,5140,5140,5140,5140,0
20230817,172700,412395045,5140,5140,5140,5140,0
20230817,172600,412395045,5140,5140,5140,5140,0
20230817,172500,412395045,5140,5140,5140,5140,0
20230817,172400,412395045,5140,5140,5140,5140,0
20230817,172300,412395045,5140,5140,5140,5140,0
20230817,172200,412395045,5140,5140,5140,5140,0
20230817,172100,412395045,5140,5140,5140,5140,0
20230817,172000,412395045,5140,5140,5140,5140,0
20230817,171900,412395045,5140,5140,5140,5140,0
20230817,171800,412395045,5140,5140,5140,5140,0
20230817,171700,412395045,5140,5140,5140,5140,0
20230817,171600,412395045,5140,5140,5140,5140,0
20230817,171500,412395045,5140,5140,5140,5140,0
20230817,171400,412395045,5140,5140,5140,5140,0
20230817,171300,412395045,5140,5140,5140,5140,0
20230817,171200,412395045,5140,5140,5140,5140,0
20230817,171100,412395045,5140,5140,5140,5140,0
20230817,171000,412395045,5140,5140,5140,5140,0
20230817,170900,412395045,5140,5140,5140,5140,0
20230817,170800,412395045,5140,5140,5140,5140,0
20230817,170700,412395045,5140,5140,5140,5140,0
20230817,170600,412395045,5140,5140,5140,5140,0
20230817,170500,412395045,5140,5140,5140,5140,0
20230817,170400,412395045,5140,5140,5140,5140,0
20230817,170300,412395045,5140,5140,5140,5140,0
20230817,170200,412395045,5140,5140,5140,5140,0
20230817,170100,412395045,5140,5140,5140,5140,0
20230817,170000,412395045,5140,5140,5140,5140,0
20230817,165900,412395045,5140,5140,5140,5140,2178
20230817,165800,412395045,5140,5140,5140,5140,0
20230817,165700,412395045,5140,5140,5140,5140,0
20230817,165600,412395045,5140,5140,5140,5140,0
20230817,165500,412395045,5140,5140,5140,5140,0
20230817,165400,412395045,5140,5140,5140,5140,0
20230817,165300,412395045,5140,5140,5140,5140,0
20230817,165200,412395045,5140,5140,5140,5140,0
20230817,165100,412395045,5140,5140,5140,5140,0
20230817,165000,412395045,5140,5140,5140,5140,0
20230817,164900,412395045,5140,5140,5140,5140,0
20230817,164800,412395045,5140,5140,5140,5140,0
20230817,164700,412395045,5140,5140,5140,5140,0
20230817,164600,412395045,5140,5140,5140,5140,0
20230817,164500,412395045,5140,5140,5140,5140,0
20230817,164400,412395045,5140,5140,5140,5140,0
20230817,164300,412395045,5140,5140,5140,5140,0
20230817,164200,412395045,5140,5140,5140,5140,0
20230817,164100,412395045,5140,5140,5140,5140,0
20230817,164000,412395045,5140,5140,5140,5140,0
20230817,163900,412395045,5140,5140,5140,5140,0
20230817,163800,412395045,5140,5140,5140,5140,0
20230817,163700,412395045,5140,5140,5140,5140,0
20230817,163600,412395045,5140,5140,5140,5140,0
20230817,163500,412395045,5140,5140,5140,5140,0
20230817,163400,412395045,5140,5140,5140,5140,0
20230817,163300,412395045,5140,5140,5140,5140,0
20230817,163200,412395045,5140,5140,5140,5140,0
20230817,163100,412395045,5140,5140,5140,5140,0
20230817,163000,412395045,5140,5140,5140,5140,0
20230817,162900,412395045,5140,5140,5140,5140,2178
20230817,162800,412395045,5140,5140,5140,5140,0
20230817,162700,412395045,5140,5140,5140,5140,0
20230817,162600,412395045,5140,5140,5140,5140,0
20230817,162500,412395045,5140,5140,5140,5140,0
20230817,162400,412395045,5140,5140,5140,5140,0
20230817,162300,412395045,5140,5140,5140,5140,0
20230817,162200,412395045,5140,5140,5140,5140,0
20230817,162100,412395045,5140,5140,5140,5140,0
20230817,162000,412395045,5140,5140,5140,5140,0
20230817,161900,412395045,5140,5140,5140,5140,0
20230817,161800,412395045,5140,5140,5140,5140,0
20230817,161700,412395045,5140,5140,5140,5140,0
20230817,161600,412395045,5140,5140,5140,5140,0
20230817,161500,412395045,5140,5140,5140,5140,0
20230817,161400,412395045,5140,5140,5140,5140,0
20230817,161300,412395045,5140,5140,5140,5140,0
20230817,161200,412395045,5140,5140,5140,5140,0
20230817,161100,412395045,5140,5140,5140,5140,0
20230817,161000,412395045,5140,5140,5140,5140,0
20230817,160900,412395045,5140,5140,5140,5140,0
20230817,160800,412395045,5140,5140,5140,5140,0
20230817,160700,412395045,5140,5140,5140,5140,0
20230817,160600,412395045,5140,5140,5140,5140,0
20230817,160500,412395045,5140,5140,5140,5140,0
20230817,160400,412395045,5140,5140,5140,5140,0
20230817,160300,412395045,5140,5140,5140,5140,0
20230817,160200,412395045,5140,5140,5140,5140,0
20230817,160100,412395045,5140,5140,5140,5140,0
20230817,160000,412395045,5140,5140,5140,5140,0
20230817,155900,412395045,5140,5140,5140,5140,2178
20230817,155800,412395045,5140,5140,5140,5140,0
20230817,155700,412395045,5140,5140,5140,5140,0
20230817,155600,412395045,5140,5140,5140,5140,0
20230817,155500,412395045,5140,5140,5140,5140,0
20230817,155400,412395045,5140,5140,5140,5140,0
20230817,155300,412395045,5140,5140,5140,5140,0
20230817,155200,412395045,5140,5140,5140,5140,0
20230817,155100,412395045,5140,5140,5140,5140,0
20230817,155000,412395045,5140,5140,5140,5140,0
20230817,154900,412395045,5140,5140,5140,5140,0
20230817,154800,412395045,5140,5140,5140,5140,0
20230817,154700,412395045,5140,5140,5140,5140,0
20230817,154600,412395045,5140,5140,5140,5140,0
20230817,154500,412395045,5140,5140,5140,5140,0
20230817,154400,412395045,5140,5140,5140,5140,0
20230817,154300,412395045,5140,5140,5140,5140,0
20230817,154200,412395045,5140,5140,5140,5140,0
20230817,154100,412395045,5140,5140,5140,5140,0
20230817,154000,412395045,5140,5140,5140,5140,0
20230817,153900,412395045,5140,5140,5140,5140,0
20230817,153800,412395045,5140,5140,5140,5140,0
20230817,153700,412395045,5140,5140,5140,5140,0
20230817,153600,412395045,5140,5140,5140,5140,0
20230817,153500,412395045,5140,5140,5140,5140,0
20230817,153400,412395045,5140,5140,5140,5140,0
20230817,153300,412395045,5140,5140,5140,5140,0
20230817,153200,412395045,5140,5140,5140,5140,0
20230817,153100,412395045,5140,5140,5140,5140,0
20230817,153000,412395045,5140,5140,5140,5140,2178
20230817,152900,401200125,5190,5190,5190,5190,0
20230817,152800,401200125,5190,5190,5190,5190,0
20230817,152700,401200125,5190,5190,5190,5190,0
20230817,152600,401200125,5190,5190,5190,5190,0
20230817,152500,401200125,5190,5190,5190,5190,0
20230817,152400,401200125,5190,5190,5190,5190,0
20230817,152300,401200125,5190,5190,5190,5190,0
20230817,152200,401200125,5190,5190,5190,5190,0
20230817,152100,401200125,5190,5190,5190,5190,0
20230817,152000,401200125,5190,5190,5190,5190,0
20230817,151900,401200125,5190,5200,5200,5140,3892
20230817,151800,381086165,5200,5200,5200,5200,129
20230817,151700,380415365,5200,5200,5200,5200,1
20230817,151600,380410165,5170,5200,5200,5170,379
20230817,151500,378447695,5200,5210,5210,5200,57
20230817,151400,378151005,5210,5210,5210,5210,57
20230817,151300,377854035,5210,5210,5210,5210,103
20230817,151200,377317405,5210,5210,5210,5170,385
20230817,151100,375311595,5210,5210,5210,5210,116
20230817,151000,374707235,5210,5210,5210,5210,142
20230817,150900,373967415,5160,5170,5220,5160,2553
20230817,150800,360712725,5190,5170,5190,5170,286
20230817,150700,359232385,5170,5190,5190,5170,135
20230817,150600,358532495,5190,5180,5190,5170,111
20230817,150500,357956905,5180,5190,5190,5180,140
20230817,150400,357231415,5180,5180,5180,5180,125
20230817,150300,356583915,5180,5180,5180,5180,90
20230817,150200,356117715,5190,5170,5190,5170,62
20230817,150100,355796005,5170,5160,5170,5160,10
20230817,150000,355744375,5180,5180,5180,5180,13
20230817,145900,355677035,5190,5190,5190,5190,30
20230817,145800,355521335,5200,5180,5210,5180,2763
20230817,145700,341162695,5180,5190,5190,5180,354
20230817,145600,339325935,5190,5200,5200,5190,67
20230817,145500,338977635,5200,5200,5200,5200,114
20230817,145400,338384835,5200,5200,5200,5200,32
20230817,145300,338218435,5200,5200,5200,5200,195
20230817,145200,337204435,5200,5200,5200,5200,401
20230817,145100,335119235,5200,5180,5200,5180,622
20230817,145000,331895365,5180,5180,5180,5180,57
20230817,144900,331600105,5180,5180,5180,5180,57
20230817,144800,331304845,5170,5170,5170,5170,0
20230817,144700,331304845,5170,5180,5180,5170,43
20230817,144600,331082515,5190,5190,5190,5190,44
20230817,144500,330854155,5170,5170,5170,5170,43
20230817,144400,330631845,5180,5180,5180,5180,47
20230817,144300,330388385,5190,5170,5190,5170,140
20230817,144200,329662115,5130,5160,5160,5130,214
20230817,144100,328561905,5170,5180,5180,5170,38
20230817,144000,328365295,5180,5180,5180,5180,82
20230817,143900,327940535,5190,5190,5190,5190,0
20230817,143800,327940535,5190,5190,5190,5190,28
20230817,143700,327795215,5170,5180,5180,5170,192
20230817,143600,326800685,5190,5190,5190,5190,28
20230817,143500,326655365,5190,5190,5190,5190,0
20230817,143400,326655365,5190,5190,5190,5180,131
20230817,143300,325975935,5180,5160,5190,5160,134
20230817,143200,325281355,5170,5170,5170,5170,125
20230817,143100,324635105,5180,5180,5180,5180,98
20230817,143000,324127465,5170,5170,5180,5130,187
20230817,142900,323159925,5170,5160,5170,5160,1032
20230817,142800,317830205,5130,5140,5150,5130,1459
20230817,142700,310337525,5110,5110,5110,5110,0
20230817,142600,310337525,5110,5140,5140,5110,835
20230817,142500,306068445,5140,5140,5140,5140,0
20230817,142400,306068445,5140,5140,5140,5140,1
20230817,142300,306063305,5140,5130,5140,5130,100
20230817,142200,305549315,5120,5130,5130,5120,293
20230817,142100,304046665,5130,5130,5130,5130,0
20230817,142000,304046665,5130,5130,5130,5130,0
20230817,141900,304046665,5130,5130,5130,5130,227
20230817,141800,302882155,5140,5140,5140,5140,0
20230817,141700,302882155,5140,5140,5140,5140,0
20230817,141600,302882155,5140,5140,5140,5140,0
20230817,141500,302882155,5140,5140,5140,5140,246
20230817,141400,301617715,5140,5140,5140,5140,100
20230817,141300,301103715,5130,5130,5130,5130,1
20230817,141200,301098585,5130,5130,5130,5130,28
20230817,141100,300954945,5130,5130,5130,5130,40
20230817,141000,300749745,5130,5140,5140,5130,4
20230817,140900,300729205,5130,5130,5130,5130,157
20230817,140800,299923795,5130,5130,5130,5130,40
20230817,140700,299718595,5140,5140,5140,5140,0
20230817,140600,299718595,5140,5140,5140,5140,0
20230817,140500,299718595,5140,5140,5140,5140,1
20230817,140400,299713455,5130,5130,5130,5130,40
20230817,140300,299508255,5130,5130,5130,5130,0
20230817,140200,299508255,5130,5130,5130,5130,20
20230817,140100,299405655,5140,5140,5140,5140,0
20230817,140000,299405655,5140,5140,5140,5140,0
20230817,135900,299405655,5140,5140,5140,5140,0
20230817,135800,299405655,5140,5140,5140,5140,0
20230817,135700,299405655,5140,5140,5140,5140,20
20230817,135600,299302855,5140,5140,5140,5140,20
20230817,135500,299200055,5140,5110,5140,5110,127
20230817,135400,298550485,5110,5110,5110,5110,467
20230817,135300,296164115,5110,5110,5110,5110,10
20230817,135200,296113015,5120,5120,5120,5120,53
20230817,135100,295841655,5120,5120,5120,5120,0
20230817,135000,295841655,5120,5120,5120,5120,20
20230817,134900,295739255,5120,5120,5120,5120,0
20230817,134800,295739255,5120,5120,5120,5120,21
20230817,134700,295631735,5110,5110,5110,5110,38
20230817,134600,295437555,5120,5120,5120,5120,0
20230817,134500,295437555,5120,5120,5120,5120,0
20230817,134400,295437555,5120,5120,5120,5120,0
20230817,134300,295437555,5120,5120,5120,5120,0
20230817,134200,295437555,5120,5110,5120,5110,47
20230817,134100,295197035,5110,5100,5110,5100,145
20230817,134000,294456095,5100,5140,5140,5100,677
20230817,133900,290994785,5150,5150,5150,5150,1
20230817,133800,290989635,5140,5140,5140,5140,0
20230817,133700,290989635,5140,5140,5140,5140,21
20230817,133600,290881695,5140,5140,5140,5140,57
20230817,133500,290588715,5130,5130,5130,5130,0
20230817,133400,290588715,5130,5130,5130,5130,40
20230817,133300,290383515,5130,5130,5130,5130,0
20230817,133200,290383515,5130,5130,5130,5130,0
20230817,133100,290383515,5130,5130,5130,5120,156
20230817,133000,289584195,5130,5130,5130,5130,24
20230817,132900,289461075,5130,5150,5150,5130,400
20230817,132800,287404375,5160,5180,5180,5160,106
20230817,132700,286857395,5180,5180,5180,5180,0
20230817,132600,286857395,5180,5180,5180,5180,0
20230817,132500,286857395,5180,5180,5180,5180,0
20230817,132400,286857395,5180,5160,5180,5140,263
20230817,132300,285503995,5180,5160,5180,5160,137
20230817,132200,284794395,5160,5180,5180,5160,137
20230817,132100,284086545,5170,5160,5170,5160,81
20230817,132000,283667805,5170,5160,5170,5160,5
20230817,131900,283641965,5150,5150,5150,5150,34
20230817,131800,283466865,5190,5190,5190,5190,10
20230817,131700,283414965,5190,5190,5190,5190,10
20230817,131600,283363065,5190,5190,5190,5190,148
20230817,131500,282594945,5190,5130,5210,5130,3096
20230817,131400,266570105,5130,5130,5130,5130,1
20230817,131300,266564975,5120,5120,5120,5120,0
20230817,131200,266564975,5120,5120,5120,5120,0
20230817,131100,266564975,5120,5120,5120,5120,55
20230817,131000,266283375,5110,5110,5110,5110,38
20230817,130900,266089195,5110,5110,5110,5110,0
20230817,130800,266089195,5110,5110,5110,5110,0
20230817,130700,266089195,5110,5110,5110,5110,6
20230817,130600,266058535,5100,5100,5100,5100,0
20230817,130500,266058535,5100,5100,5100,5100,0
20230817,130400,266058535,5100,5100,5100,5100,0
20230817,130300,266058535,5100,5120,5120,5100,1165
20230817,130200,260097115,5120,5120,5120,5120,111
20230817,130100,259528795,5120,5120,5120,5120,6
20230817,130000,259498075,5120,5120,5120,5120,0
20230817,125900,259498075,5120,5120,5120,5120,3
20230817,125800,259482715,5120,5130,5130,5120,760
20230817,125700,255591015,5130,5130,5130,5130,0
20230817,125600,255591015,5130,5130,5130,5130,0
20230817,125500,255591015,5130,5130,5130,5130,143
20230817,125400,254857425,5130,5130,5130,5130,54
20230817,125300,254580405,5130,5130,5130,5130,0
20230817,125200,254580405,5130,5130,5130,5130,473
20230817,125100,252153915,5130,5130,5130,5130,33
20230817,125000,251984625,5130,5130,5130,5130,0
20230817,124900,251984625,5130,5130,5130,5130,195
20230817,124800,250984275,5130,5130,5130,5130,20
20230817,124700,250881675,5150,5150,5150,5150,3
20230817,124600,250866225,5160,5130,5160,5130,749
20230817,124500,247015855,5120,5110,5120,5100,146
20230817,124400,246269165,5140,5140,5140,5140,489
20230817,124300,243755705,5140,5130,5200,5120,1652
20230817,124200,235191795,5200,5060,5200,5060,2707
20230817,124100,221255585,5050,5050,5050,5050,0
20230817,124000,221255585,5050,5050,5050,5050,0
20230817,123900,221255585,5050,5050,5050,5050,0
20230817,123800,221255585,5050,5050,5050,5050,1
20230817,123700,221250535,5050,5050,5050,5050,29
20230817,123600,221104085,5100,5060,5100,5060,1085
20230817,123500,215576545,5050,5050,5050,5050,0
20230817,123400,215576545,5050,5050,5050,5050,153
20230817,123300,214803895,5040,5040,5040,5040,68
20230817,123200,214461175,5040,5040,5040,5040,0
20230817,123100,214461175,5040,5040,5040,5040,21
20230817,123000,214355335,5040,5040,5040,5040,47
20230817,122900,214118455,5030,5030,5030,5030,0
20230817,122800,214118455,5030,5030,5030,5030,0
20230817,122700,214118455,5030,5030,5030,5030,0
20230817,122600,214118455,5030,5030,5030,5030,43
20230817,122500,213902165,5030,5030,5030,5030,121
20230817,122400,213293535,5020,5020,5020,5020,0
20230817,122300,213293535,5020,5020,5020,5020,0
20230817,122200,213293535,5020,5020,5020,5020,28
20230817,122100,213152975,5020,5020,5020,5020,0
20230817,122000,213152975,5020,5020,5020,5020,40
20230817,121900,212952175,5030,5030,5030,5030,0
20230817,121800,212952175,5030,5030,5030,5030,0
20230817,121700,212952175,5030,5030,5030,5030,35
20230817,121600,212776125,5030,5030,5030,5030,0
20230817,121500,212776125,5030,5030,5030,5030,0
20230817,121400,212776125,5030,5030,5030,5030,0
20230817,121300,212776125,5030,5020,5030,5020,178
20230817,121200,211882115,5010,5020,5020,5010,590
20230817,121100,208920995,5020,5020,5020,5020,35
20230817,121000,208745295,5020,5020,5020,5020,0
20230817,120900,208745295,5020,5030,5030,5020,51
20230817,120800,208488905,5040,5030,5040,5030,73
20230817,120700,208121665,5030,5030,5030,5030,12
20230817,120600,208061305,5020,5020,5020,5020,36
20230817,120500,207880585,5020,5020,5020,5020,10
20230817,120400,207830385,5010,5010,5010,5010,68
20230817,120300,207489705,5020,5020,5020,5020,0
20230817,120200,207489705,5020,5020,5020,5020,1
20230817,120100,207484685,5020,5020,5020,5020,0
20230817,120000,207484685,5020,5020,5020,5020,986
20230817,115900,202534965,5030,5020,5030,5020,38
20230817,115800,202344195,5020,5020,5020,5020,10
20230817,115700,202293995,5020,5020,5020,5020,10
20230817,115600,202243795,5010,5010,5010,5010,68
20230817,115500,201903115,5010,5010,5010,5010,0
20230817,115400,201903115,5010,5010,5010,5010,0
20230817,115300,201903115,5010,5010,5010,5010,0
20230817,115200,201903115,5010,5010,5010,5010,40
20230817,115100,201702715,5020,5020,5020,5020,8
20230817,115000,201662555,5020,5020,5020,5020,0
20230817,114900,201662555,5020,5020,5020,5020,0
20230817,114800,201662555,5020,5020,5020,5020,0
20230817,114700,201662555,5020,5020,5020,5020,0
20230817,114600,201662555,5020,5020,5020,5020,28
20230817,114500,201521995,5030,5030,5030,5030,0
20230817,114400,201521995,5030,5030,5030,5030,0
20230817,114300,201521995,5030,5030,5030,5030,14
20230817,114200,201451575,5030,5030,5030,5030,0
20230817,114100,201451575,5030,5030,5030,5030,1
20230817,114000,201446545,5030,5030,5030,5030,0
20230817,113900,201446545,5030,5030,5030,5030,20
20230817,113800,201345945,5020,5020,5020,5020,28
20230817,113700,201205385,5020,5020,5020,5020,10
20230817,113600,201155185,5020,5020,5020,5020,0
20230817,113500,201155185,5020,5020,5020,5020,0
20230817,113400,201155185,5020,5020,5020,5020,13
20230817,113300,201089925,5030,5030,5030,5030,1
20230817,113200,201084895,5020,5020,5020,5020,0
20230817,113100,201084895,5020,5020,5020,5020,212
20230817,113000,200020655,5020,5020,5020,5020,10
20230817,112900,199970455,5030,5030,5030,5030,0
20230817,112800,199970455,5030,5030,5030,5030,165
20230817,112700,199140505,5030,5030,5030,5030,28
20230817,112600,198999665,5030,5030,5030,5030,0
20230817,112500,198999665,5030,5020,5030,5010,223
20230817,112400,197880455,5030,5030,5030,5030,0
20230817,112300,197880455,5030,5030,5030,5030,0
20230817,112200,197880455,5030,5030,5030,5030,0
20230817,112100,197880455,5030,5030,5030,5030,45
20230817,112000,197654105,5030,5020,5030,5020,86
20230817,111900,197222015,5050,5050,5050,5050,0
20230817,111800,197222015,5050,5050,5050,5050,0
20230817,111700,197222015,5050,5030,5050,5030,1000
20230817,111600,192175855,5020,5020,5020,5020,55
20230817,111500,191899755,5020,5020,5020,5020,0
20230817,111400,191899755,5020,5020,5020,5020,0
20230817,111300,191899755,5020,5020,5020,5020,28
20230817,111200,191759195,5020,5020,5020,5020,0
20230817,111100,191759195,5020,5020,5020,5020,40
20230817,111000,191558395,5030,5030,5030,5030,0
20230817,110900,191558395,5030,5030,5030,5030,86
20230817,110800,191125815,5030,5030,5030,5030,115
20230817,110700,190547365,5030,5020,5030,5010,91
20230817,110600,190090785,5020,5020,5020,5020,1
20230817,110500,190085765,5030,5030,5030,5030,0
20230817,110400,190085765,5030,5030,5030,5030,555
20230817,110300,187294115,5030,5030,5030,5030,15
20230817,110200,187218665,5020,5020,5020,5020,0
20230817,110100,187218665,5020,5020,5020,5020,0
20230817,110000,187218665,5020,5020,5020,5020,60
20230817,105900,186917465,5010,5010,5010,5010,0
20230817,105800,186917465,5010,5010,5010,5010,297
20230817,105700,185429495,5010,5010,5010,5010,0
20230817,105600,185429495,5010,5010,5010,5010,0
20230817,105500,185429495,5010,5010,5010,5010,28
20230817,105400,185289215,5010,5010,5010,5010,6
20230817,105300,185259155,5020,5020,5020,5020,93
20230817,105200,184792295,5030,5030,5030,5030,0
20230817,105100,184792295,5030,5030,5030,5030,29
20230817,105000,184646425,5030,5030,5030,5030,0
20230817,104900,184646425,5030,5030,5030,5030,0
20230817,104800,184646425,5030,5030,5030,5030,0
20230817,104700,184646425,5030,5030,5030,5030,1
20230817,104600,184641395,5020,5020,5020,5020,125
20230817,104500,184013895,5020,5020,5020,5020,0
20230817,104400,184013895,5020,5020,5020,5020,0
20230817,104300,184013895,5020,5020,5020,5020,0
20230817,104200,184013895,5020,5010,5020,5010,46
20230817,104100,183783235,5000,5000,5000,5000,20
20230817,104000,183683235,4995,5000,5000,4995,500
20230817,103900,181185715,5010,5010,5010,5010,109
20230817,103800,180639625,5000,5000,5000,5000,10
20230817,103700,180589625,4995,4995,4995,4995,0
20230817,103600,180589625,4995,4995,4995,4995,160
20230817,103500,179790425,5000,5000,5000,5000,5
20230817,103400,179765425,4995,4995,4995,4995,14
20230817,103300,179695495,4995,5010,5010,4995,458
20230817,103200,177406685,5010,5010,5010,5010,0
20230817,103100,177406685,5010,5010,5010,5010,0
20230817,103000,177406685,5010,5010,5010,5010,20
20230817,102900,177306485,5010,5010,5010,5010,28
20230817,102800,177166205,5020,5020,5020,5020,10
20230817,102700,177116005,5010,5010,5010,5010,0
20230817,102600,177116005,5010,5010,5010,5010,28
20230817,102500,176975725,5010,5010,5010,5010,0
20230817,102400,176975725,5010,5050,5050,5010,7
20230817,102300,176940605,5020,5020,5020,5020,0
20230817,102200,176940605,5020,5020,5020,5020,20
20230817,102100,176840205,5010,5010,5010,5010,15
20230817,102000,176765055,5000,5000,5000,5000,0
20230817,101900,176765055,5000,5000,5000,5000,426
20230817,101800,174635055,5000,5000,5000,5000,0
20230817,101700,174635055,5000,5000,5000,5000,10
20230817,101600,174585055,5000,5000,5000,5000,28
20230817,101500,174445055,5030,5030,5030,5030,0
20230817,101400,174445055,5030,5030,5030,5030,0
20230817,101300,174445055,5030,4995,5030,4995,100
20230817,101200,173943840,4995,5030,5030,4995,40
20230817,101100,173743860,4995,5040,5040,4995,1000
20230817,101000,168725025,5030,5040,5040,5030,20
20230817,100900,168624405,5040,5040,5040,5040,0
20230817,100800,168624405,5040,5040,5040,5040,41
20230817,100700,168417765,5030,5030,5030,5030,0
20230817,100600,168417765,5030,5030,5030,5030,21
20230817,100500,168312135,5030,5020,5030,5020,270
20230817,100400,166954235,5030,5020,5030,5020,121
20230817,100300,166346615,5010,5010,5010,5010,33
20230817,100200,166181285,5000,5000,5000,5000,15
20230817,100100,166106285,4985,4985,4985,4985,40
20230817,100000,165906885,5020,5020,5020,5020,10
20230817,095900,165856685,5020,5020,5020,5020,10
20230817,095800,165806485,5020,5020,5020,5020,1
20230817,095700,165801465,5010,5010,5010,5010,9
20230817,095600,165756375,5010,4980,5010,4980,124
20230817,095500,165138825,4980,4995,4995,4980,80
20230817,095400,164740100,5000,5000,5000,5000,160
20230817,095300,163940100,5000,5000,5000,5000,0
20230817,095200,163940100,5000,5000,5000,5000,0
20230817,095100,163940100,5000,5000,5000,5000,250
20230817,095000,162690100,5000,5030,5030,5000,201
20230817,094900,161684850,5030,5030,5030,5030,30
20230817,094800,161533950,5030,5020,5030,5020,18
20230817,094700,161443490,5020,5020,5020,5020,0
20230817,094600,161443490,5020,5010,5020,5010,25
20230817,094500,161318000,5020,5020,5020,5020,26
20230817,094400,161187480,5040,5040,5040,5040,0
20230817,094300,161187480,5040,5040,5040,5040,0
20230817,094200,161187480,5040,5040,5040,5040,110
20230817,094100,160633080,5040,5040,5040,5040,48
20230817,094000,160391160,5040,5020,5040,5020,39
20230817,093900,160194990,4980,4980,4980,4980,0
20230817,093800,160194990,4980,5000,5000,4980,101
20230817,093700,159690830,4985,4995,5020,4985,471
20230817,093600,157339155,5000,5000,5000,5000,2
20230817,093500,157329155,4985,4980,4985,4970,882
20230817,093400,152932425,4985,4980,4985,4980,161
20230817,093300,152130035,4975,4965,4975,4965,767
20230817,093200,148314880,4965,4970,4970,4965,430
20230817,093100,146179875,4970,4970,4975,4970,38
20230817,093000,145990955,4965,4970,4970,4965,1641
20230817,092900,137840885,4970,4965,4970,4965,55
20230817,092800,137567785,4970,4965,4970,4965,30
20230817,092700,137418825,4970,4975,4975,4970,1427
20230817,092600,130326585,4975,4970,4975,4970,300
20230817,092500,128835085,4975,4980,4980,4975,292
20230817,092400,127382125,4985,4980,4990,4980,251
20230817,092300,126131340,4985,4995,4995,4985,35
20230817,092200,125956690,4995,4975,4995,4970,55
20230817,092100,125682690,4970,4990,4990,4970,5871
20230817,092000,96454685,5000,4990,5000,4990,329
20230817,091900,94812875,5000,5000,5000,5000,215
20230817,091800,93737875,5000,4990,5000,4990,110
20230817,091700,93188375,4990,4990,5000,4990,1568
20230817,091600,85360865,4990,4985,4990,4985,166
20230817,091500,84533350,4985,4985,4985,4985,28
20230817,091400,84393770,4985,4990,4990,4985,328
20230817,091300,82757190,4985,4990,4990,4985,108
20230817,091200,82218710,4990,4990,4990,4990,428
20230817,091100,80082990,4990,5010,5010,4990,4618
20230817,091000,56992020,5010,5010,5010,5010,257
20230817,090900,55704450,5010,5000,5020,5000,1107
20230817,090800,50168350,5000,5020,5020,5000,2022
20230817,090700,40052710,5020,5010,5020,5000,4003
20230817,090600,19997800,5010,5030,5030,5010,1547
20230817,090500,12237240,5030,5030,5030,5030,89
20230817,090400,11789570,5020,5020,5020,5020,112
20230817,090300,11227330,5020,5020,5040,5000,1016
20230817,090200,6136590,5020,5030,5050,5020,477
20230817,090100,3736720,5040,5060,5060,5040,130
20230817,090000,3079520,5040,5040,5040,5040,610