KissMeData/355150/min/candle-20230821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,203800,1993344950,3115,3115,3115,3115,5045
20230821,203700,1993344950,3115,3115,3115,3115,0
20230821,203600,1993344950,3115,3115,3115,3115,0
20230821,203500,1993344950,3115,3115,3115,3115,0
20230821,203400,1993344950,3115,3115,3115,3115,0
20230821,203300,1993344950,3115,3115,3115,3115,0
20230821,203200,1993344950,3115,3115,3115,3115,0
20230821,203100,1993344950,3115,3115,3115,3115,0
20230821,203000,1993344950,3115,3115,3115,3115,0
20230821,202900,1993344950,3115,3115,3115,3115,0
20230821,202800,1993344950,3115,3115,3115,3115,0
20230821,202700,1993344950,3115,3115,3115,3115,0
20230821,202600,1993344950,3115,3115,3115,3115,0
20230821,202500,1993344950,3115,3115,3115,3115,0
20230821,202400,1993344950,3115,3115,3115,3115,0
20230821,202300,1993344950,3115,3115,3115,3115,0
20230821,202200,1993344950,3115,3115,3115,3115,0
20230821,202100,1993344950,3115,3115,3115,3115,0
20230821,202000,1993344950,3115,3115,3115,3115,0
20230821,201900,1993344950,3115,3115,3115,3115,0
20230821,201800,1993344950,3115,3115,3115,3115,0
20230821,201700,1993344950,3115,3115,3115,3115,0
20230821,201600,1993344950,3115,3115,3115,3115,0
20230821,201500,1993344950,3115,3115,3115,3115,0
20230821,201400,1993344950,3115,3115,3115,3115,0
20230821,201300,1993344950,3115,3115,3115,3115,0
20230821,201200,1993344950,3115,3115,3115,3115,0
20230821,201100,1993344950,3115,3115,3115,3115,0
20230821,201000,1993344950,3115,3115,3115,3115,0
20230821,200900,1993344950,3115,3115,3115,3115,0
20230821,200800,1993344950,3115,3115,3115,3115,5045
20230821,200700,1993344950,3115,3115,3115,3115,0
20230821,200600,1993344950,3115,3115,3115,3115,0
20230821,200500,1993344950,3115,3115,3115,3115,0
20230821,200400,1993344950,3115,3115,3115,3115,0
20230821,200300,1993344950,3115,3115,3115,3115,0
20230821,200200,1993344950,3115,3115,3115,3115,0
20230821,200100,1993344950,3115,3115,3115,3115,0
20230821,200000,1993344950,3115,3115,3115,3115,0
20230821,195900,1993344950,3115,3115,3115,3115,0
20230821,195800,1993344950,3115,3115,3115,3115,0
20230821,195700,1993344950,3115,3115,3115,3115,0
20230821,195600,1993344950,3115,3115,3115,3115,0
20230821,195500,1993344950,3115,3115,3115,3115,0
20230821,195400,1993344950,3115,3115,3115,3115,0
20230821,195300,1993344950,3115,3115,3115,3115,0
20230821,195200,1993344950,3115,3115,3115,3115,0
20230821,195100,1993344950,3115,3115,3115,3115,0
20230821,195000,1993344950,3115,3115,3115,3115,0
20230821,194900,1993344950,3115,3115,3115,3115,0
20230821,194800,1993344950,3115,3115,3115,3115,0
20230821,194700,1993344950,3115,3115,3115,3115,0
20230821,194600,1993344950,3115,3115,3115,3115,0
20230821,194500,1993344950,3115,3115,3115,3115,0
20230821,194400,1993344950,3115,3115,3115,3115,0
20230821,194300,1993344950,3115,3115,3115,3115,0
20230821,194200,1993344950,3115,3115,3115,3115,0
20230821,194100,1993344950,3115,3115,3115,3115,0
20230821,194000,1993344950,3115,3115,3115,3115,0
20230821,193900,1993344950,3115,3115,3115,3115,0
20230821,193800,1993344950,3115,3115,3115,3115,5045
20230821,193700,1993344950,3115,3115,3115,3115,0
20230821,193600,1993344950,3115,3115,3115,3115,0
20230821,193500,1993344950,3115,3115,3115,3115,0
20230821,193400,1993344950,3115,3115,3115,3115,0
20230821,193300,1993344950,3115,3115,3115,3115,0
20230821,193200,1993344950,3115,3115,3115,3115,0
20230821,193100,1993344950,3115,3115,3115,3115,0
20230821,193000,1993344950,3115,3115,3115,3115,0
20230821,192900,1993344950,3115,3115,3115,3115,0
20230821,192800,1993344950,3115,3115,3115,3115,0
20230821,192700,1993344950,3115,3115,3115,3115,0
20230821,192600,1993344950,3115,3115,3115,3115,0
20230821,192500,1993344950,3115,3115,3115,3115,0
20230821,192400,1993344950,3115,3115,3115,3115,0
20230821,192300,1993344950,3115,3115,3115,3115,0
20230821,192200,1993344950,3115,3115,3115,3115,0
20230821,192100,1993344950,3115,3115,3115,3115,0
20230821,192000,1993344950,3115,3115,3115,3115,0
20230821,191900,1993344950,3115,3115,3115,3115,0
20230821,191800,1993344950,3115,3115,3115,3115,0
20230821,191700,1993344950,3115,3115,3115,3115,0
20230821,191600,1993344950,3115,3115,3115,3115,0
20230821,191500,1993344950,3115,3115,3115,3115,0
20230821,191400,1993344950,3115,3115,3115,3115,0
20230821,191300,1993344950,3115,3115,3115,3115,0
20230821,191200,1993344950,3115,3115,3115,3115,0
20230821,191100,1993344950,3115,3115,3115,3115,0
20230821,191000,1993344950,3115,3115,3115,3115,0
20230821,190900,1993344950,3115,3115,3115,3115,0
20230821,190800,1993344950,3115,3115,3115,3115,5045
20230821,190700,1993344950,3115,3115,3115,3115,0
20230821,190600,1993344950,3115,3115,3115,3115,0
20230821,190500,1993344950,3115,3115,3115,3115,0
20230821,190400,1993344950,3115,3115,3115,3115,0
20230821,190300,1993344950,3115,3115,3115,3115,0
20230821,190200,1993344950,3115,3115,3115,3115,0
20230821,190100,1993344950,3115,3115,3115,3115,0
20230821,190000,1993344950,3115,3115,3115,3115,0
20230821,185900,1993344950,3115,3115,3115,3115,0
20230821,185800,1993344950,3115,3115,3115,3115,0
20230821,185700,1993344950,3115,3115,3115,3115,0
20230821,185600,1993344950,3115,3115,3115,3115,0
20230821,185500,1993344950,3115,3115,3115,3115,0
20230821,185400,1993344950,3115,3115,3115,3115,0
20230821,185300,1993344950,3115,3115,3115,3115,0
20230821,185200,1993344950,3115,3115,3115,3115,0
20230821,185100,1993344950,3115,3115,3115,3115,0
20230821,185000,1993344950,3115,3115,3115,3115,0
20230821,184900,1993344950,3115,3115,3115,3115,0
20230821,184800,1993344950,3115,3115,3115,3115,0
20230821,184700,1993344950,3115,3115,3115,3115,0
20230821,184600,1993344950,3115,3115,3115,3115,0
20230821,184500,1993344950,3115,3115,3115,3115,0
20230821,184400,1993344950,3115,3115,3115,3115,0
20230821,184300,1993344950,3115,3115,3115,3115,0
20230821,184200,1993344950,3115,3115,3115,3115,0
20230821,184100,1993344950,3115,3115,3115,3115,0
20230821,184000,1993344950,3115,3115,3115,3115,0
20230821,183900,1993344950,3115,3115,3115,3115,0
20230821,183800,1993344950,3115,3115,3115,3115,5045
20230821,183700,1993344950,3115,3115,3115,3115,0
20230821,183600,1993344950,3115,3115,3115,3115,0
20230821,183500,1993344950,3115,3115,3115,3115,0
20230821,183400,1993344950,3115,3115,3115,3115,0
20230821,183300,1993344950,3115,3115,3115,3115,0
20230821,183200,1993344950,3115,3115,3115,3115,0
20230821,183100,1993344950,3115,3115,3115,3115,0
20230821,183000,1993344950,3115,3115,3115,3115,0
20230821,182900,1993344950,3115,3115,3115,3115,0
20230821,182800,1993344950,3115,3115,3115,3115,0
20230821,182700,1993344950,3115,3115,3115,3115,0
20230821,182600,1993344950,3115,3115,3115,3115,0
20230821,182500,1993344950,3115,3115,3115,3115,0
20230821,182400,1993344950,3115,3115,3115,3115,0
20230821,182300,1993344950,3115,3115,3115,3115,0
20230821,182200,1993344950,3115,3115,3115,3115,0
20230821,182100,1993344950,3115,3115,3115,3115,0
20230821,182000,1993344950,3115,3115,3115,3115,0
20230821,181900,1993344950,3115,3115,3115,3115,0
20230821,181800,1993344950,3115,3115,3115,3115,0
20230821,181700,1993344950,3115,3115,3115,3115,0
20230821,181600,1993344950,3115,3115,3115,3115,0
20230821,181500,1993344950,3115,3115,3115,3115,0
20230821,181400,1993344950,3115,3115,3115,3115,0
20230821,181300,1993344950,3115,3115,3115,3115,0
20230821,181200,1993344950,3115,3115,3115,3115,0
20230821,181100,1993344950,3115,3115,3115,3115,0
20230821,181000,1993344950,3115,3115,3115,3115,0
20230821,180900,1993344950,3115,3115,3115,3115,0
20230821,180800,1993344950,3115,3115,3115,3115,5045
20230821,180700,1993344950,3115,3115,3115,3115,0
20230821,180600,1993344950,3115,3115,3115,3115,0
20230821,180500,1993344950,3115,3115,3115,3115,0
20230821,180400,1993344950,3115,3115,3115,3115,0
20230821,180300,1993344950,3115,3115,3115,3115,0
20230821,180200,1993344950,3115,3115,3115,3115,0
20230821,180100,1993344950,3115,3115,3115,3115,0
20230821,180000,1993344950,3115,3115,3115,3115,0
20230821,175900,1993344950,3115,3115,3115,3115,0
20230821,175800,1993344950,3115,3115,3115,3115,0
20230821,175700,1993344950,3115,3115,3115,3115,0
20230821,175600,1993344950,3115,3115,3115,3115,0
20230821,175500,1993344950,3115,3115,3115,3115,0
20230821,175400,1993344950,3115,3115,3115,3115,0
20230821,175300,1993344950,3115,3115,3115,3115,0
20230821,175200,1993344950,3115,3115,3115,3115,0
20230821,175100,1993344950,3115,3115,3115,3115,0
20230821,175000,1993344950,3115,3115,3115,3115,0
20230821,174900,1993344950,3115,3115,3115,3115,0
20230821,174800,1993344950,3115,3115,3115,3115,0
20230821,174700,1993344950,3115,3115,3115,3115,0
20230821,174600,1993344950,3115,3115,3115,3115,0
20230821,174500,1993344950,3115,3115,3115,3115,0
20230821,174400,1993344950,3115,3115,3115,3115,0
20230821,174300,1993344950,3115,3115,3115,3115,0
20230821,174200,1993344950,3115,3115,3115,3115,0
20230821,174100,1993344950,3115,3115,3115,3115,0
20230821,174000,1993344950,3115,3115,3115,3115,0
20230821,173900,1993344950,3115,3115,3115,3115,0
20230821,173800,1993344950,3115,3115,3115,3115,5045
20230821,173700,1993344950,3115,3115,3115,3115,0
20230821,173600,1993344950,3115,3115,3115,3115,0
20230821,173500,1993344950,3115,3115,3115,3115,0
20230821,173400,1993344950,3115,3115,3115,3115,0
20230821,173300,1993344950,3115,3115,3115,3115,0
20230821,173200,1993344950,3115,3115,3115,3115,0
20230821,173100,1993344950,3115,3115,3115,3115,0
20230821,173000,1993344950,3115,3115,3115,3115,0
20230821,172900,1993344950,3115,3115,3115,3115,0
20230821,172800,1993344950,3115,3115,3115,3115,0
20230821,172700,1993344950,3115,3115,3115,3115,0
20230821,172600,1993344950,3115,3115,3115,3115,0
20230821,172500,1993344950,3115,3115,3115,3115,0
20230821,172400,1993344950,3115,3115,3115,3115,0
20230821,172300,1993344950,3115,3115,3115,3115,0
20230821,172200,1993344950,3115,3115,3115,3115,0
20230821,172100,1993344950,3115,3115,3115,3115,0
20230821,172000,1993344950,3115,3115,3115,3115,0
20230821,171900,1993344950,3115,3115,3115,3115,0
20230821,171800,1993344950,3115,3115,3115,3115,0
20230821,171700,1993344950,3115,3115,3115,3115,0
20230821,171600,1993344950,3115,3115,3115,3115,0
20230821,171500,1993344950,3115,3115,3115,3115,0
20230821,171400,1993344950,3115,3115,3115,3115,0
20230821,171300,1993344950,3115,3115,3115,3115,0
20230821,171200,1993344950,3115,3115,3115,3115,0
20230821,171100,1993344950,3115,3115,3115,3115,0
20230821,171000,1993344950,3115,3115,3115,3115,0
20230821,170900,1993344950,3115,3115,3115,3115,0
20230821,170800,1993344950,3115,3115,3115,3115,5045
20230821,170700,1993344950,3115,3115,3115,3115,0
20230821,170600,1993344950,3115,3115,3115,3115,0
20230821,170500,1993344950,3115,3115,3115,3115,0
20230821,170400,1993344950,3115,3115,3115,3115,0
20230821,170300,1993344950,3115,3115,3115,3115,0
20230821,170200,1993344950,3115,3115,3115,3115,0
20230821,170100,1993344950,3115,3115,3115,3115,0
20230821,170000,1993344950,3115,3115,3115,3115,0
20230821,165900,1993344950,3115,3115,3115,3115,0
20230821,165800,1993344950,3115,3115,3115,3115,0
20230821,165700,1993344950,3115,3115,3115,3115,0
20230821,165600,1993344950,3115,3115,3115,3115,0
20230821,165500,1993344950,3115,3115,3115,3115,0
20230821,165400,1993344950,3115,3115,3115,3115,0
20230821,165300,1993344950,3115,3115,3115,3115,0
20230821,165200,1993344950,3115,3115,3115,3115,0
20230821,165100,1993344950,3115,3115,3115,3115,0
20230821,165000,1993344950,3115,3115,3115,3115,0
20230821,164900,1993344950,3115,3115,3115,3115,0
20230821,164800,1993344950,3115,3115,3115,3115,0
20230821,164700,1993344950,3115,3115,3115,3115,0
20230821,164600,1993344950,3115,3115,3115,3115,0
20230821,164500,1993344950,3115,3115,3115,3115,0
20230821,164400,1993344950,3115,3115,3115,3115,0
20230821,164300,1993344950,3115,3115,3115,3115,0
20230821,164200,1993344950,3115,3115,3115,3115,0
20230821,164100,1993344950,3115,3115,3115,3115,0
20230821,164000,1993344950,3115,3115,3115,3115,0
20230821,163900,1993344950,3115,3115,3115,3115,0
20230821,163800,1993344950,3115,3115,3115,3115,5045
20230821,163700,1993344950,3115,3115,3115,3115,0
20230821,163600,1993344950,3115,3115,3115,3115,0
20230821,163500,1993344950,3115,3115,3115,3115,0
20230821,163400,1993344950,3115,3115,3115,3115,0
20230821,163300,1993344950,3115,3115,3115,3115,0
20230821,163200,1993344950,3115,3115,3115,3115,0
20230821,163100,1993344950,3115,3115,3115,3115,0
20230821,163000,1993344950,3115,3115,3115,3115,0
20230821,162900,1993344950,3115,3115,3115,3115,0
20230821,162800,1993344950,3115,3115,3115,3115,0
20230821,162700,1993344950,3115,3115,3115,3115,0
20230821,162600,1993344950,3115,3115,3115,3115,0
20230821,162500,1993344950,3115,3115,3115,3115,0
20230821,162400,1993344950,3115,3115,3115,3115,0
20230821,162300,1993344950,3115,3115,3115,3115,0
20230821,162200,1993344950,3115,3115,3115,3115,0
20230821,162100,1993344950,3115,3115,3115,3115,0
20230821,162000,1993344950,3115,3115,3115,3115,0
20230821,161900,1993344950,3115,3115,3115,3115,0
20230821,161800,1993344950,3115,3115,3115,3115,0
20230821,161700,1993344950,3115,3115,3115,3115,0
20230821,161600,1993344950,3115,3115,3115,3115,0
20230821,161500,1993344950,3115,3115,3115,3115,0
20230821,161400,1993344950,3115,3115,3115,3115,0
20230821,161300,1993344950,3115,3115,3115,3115,0
20230821,161200,1993344950,3115,3115,3115,3115,0
20230821,161100,1993344950,3115,3115,3115,3115,0
20230821,161000,1993344950,3115,3115,3115,3115,0
20230821,160900,1993344950,3115,3115,3115,3115,0
20230821,160800,1993344950,3115,3115,3115,3115,5045
20230821,160700,1993344950,3115,3115,3115,3115,0
20230821,160600,1993344950,3115,3115,3115,3115,0
20230821,160500,1993344950,3115,3115,3115,3115,0
20230821,160400,1993344950,3115,3115,3115,3115,0
20230821,160300,1993344950,3115,3115,3115,3115,0
20230821,160200,1993344950,3115,3115,3115,3115,0
20230821,160100,1993344950,3115,3115,3115,3115,0
20230821,160000,1993344950,3115,3115,3115,3115,0
20230821,155900,1993344950,3115,3115,3115,3115,0
20230821,155800,1993344950,3115,3115,3115,3115,0
20230821,155700,1993344950,3115,3115,3115,3115,0
20230821,155600,1993344950,3115,3115,3115,3115,0
20230821,155500,1993344950,3115,3115,3115,3115,0
20230821,155400,1993344950,3115,3115,3115,3115,0
20230821,155300,1993344950,3115,3115,3115,3115,0
20230821,155200,1993344950,3115,3115,3115,3115,0
20230821,155100,1993344950,3115,3115,3115,3115,0
20230821,155000,1993344950,3115,3115,3115,3115,0
20230821,154900,1993344950,3115,3115,3115,3115,0
20230821,154800,1993344950,3115,3115,3115,3115,0
20230821,154700,1993344950,3115,3115,3115,3115,0
20230821,154600,1993344950,3115,3115,3115,3115,0
20230821,154500,1993344950,3115,3115,3115,3115,0
20230821,154400,1993344950,3115,3115,3115,3115,0
20230821,154300,1993344950,3115,3115,3115,3115,0
20230821,154200,1993344950,3115,3115,3115,3115,0
20230821,154100,1993344950,3115,3115,3115,3115,0
20230821,154000,1993344950,3115,3115,3115,3115,0
20230821,153900,1993344950,3115,3115,3115,3115,0
20230821,153800,1993344950,3115,3115,3115,3115,5045
20230821,153700,1993344950,3115,3115,3115,3115,0
20230821,153600,1993344950,3115,3115,3115,3115,0
20230821,153500,1993344950,3115,3115,3115,3115,0
20230821,153400,1993344950,3115,3115,3115,3115,0
20230821,153300,1993344950,3115,3115,3115,3115,0
20230821,153200,1993344950,3115,3115,3115,3115,0
20230821,153100,1993344950,3115,3115,3115,3115,0
20230821,153000,1993344950,3115,3115,3115,3115,5045
20230821,152900,1977629775,3115,3115,3115,3115,0
20230821,152800,1977629775,3115,3115,3115,3115,0
20230821,152700,1977629775,3115,3115,3115,3115,0
20230821,152600,1977629775,3115,3115,3115,3115,0
20230821,152500,1977629775,3115,3115,3115,3115,0
20230821,152400,1977629775,3115,3115,3115,3115,0
20230821,152300,1977629775,3115,3115,3115,3115,0
20230821,152200,1977629775,3115,3115,3115,3115,0
20230821,152100,1977629775,3115,3115,3115,3115,0
20230821,152000,1977629775,3115,3115,3115,3115,0
20230821,151900,1977629775,3115,3115,3115,3115,7
20230821,151800,1977607970,3115,3110,3115,3110,430
20230821,151700,1976268855,3115,3110,3115,3110,584
20230821,151600,1974451770,3110,3110,3110,3105,60
20230821,151500,1974265175,3105,3100,3105,3100,508
20230821,151400,1972690335,3100,3105,3110,3100,307
20230821,151300,1971738075,3100,3105,3105,3100,235
20230821,151200,1971008550,3105,3100,3110,3100,627
20230821,151100,1969059230,3110,3095,3110,3095,814
20230821,151000,1966534845,3100,3100,3100,3095,653
20230821,150900,1964510550,3095,3115,3115,3095,14687
20230821,150800,1918953880,3115,3115,3115,3115,0
20230821,150700,1918953880,3115,3115,3115,3110,3698
20230821,150600,1907452860,3115,3110,3115,3110,26
20230821,150500,1907371900,3110,3110,3115,3110,1796
20230821,150400,1901781325,3110,3115,3120,3110,766
20230821,150300,1899398400,3120,3115,3120,3115,626
20230821,150200,1897448320,3120,3120,3120,3120,0
20230821,150100,1897448320,3120,3120,3120,3120,0
20230821,150000,1897448320,3120,3120,3120,3120,950
20230821,145900,1894484320,3120,3115,3120,3115,136
20230821,145800,1894060130,3110,3110,3110,3110,741
20230821,145700,1891755620,3110,3110,3110,3110,1007
20230821,145600,1888623850,3110,3120,3120,3110,1371
20230821,145500,1884353625,3115,3120,3125,3115,522
20230821,145400,1882726090,3115,3120,3120,3115,409
20230821,145300,1881452050,3115,3115,3115,3115,214
20230821,145200,1880785440,3115,3115,3120,3115,582
20230821,145100,1878970960,3115,3120,3120,3115,205
20230821,145000,1878332180,3120,3115,3135,3115,1020
20230821,144900,1875150515,3115,3130,3135,3115,7
20230821,144800,1875128620,3150,3115,3150,3115,2970
20230821,144700,1865845310,3130,3130,3130,3130,5
20230821,144600,1865829660,3115,3115,3115,3115,1000
20230821,144500,1862714660,3115,3120,3130,3115,3471
20230821,144400,1851890420,3120,3125,3125,3120,1302
20230821,144300,1847823385,3125,3125,3125,3125,217
20230821,144200,1847145260,3125,3125,3125,3125,567
20230821,144100,1845373385,3125,3130,3130,3125,188
20230821,144000,1844785570,3130,3125,3130,3125,192
20230821,143900,1844184770,3120,3120,3120,3120,0
20230821,143800,1844184770,3120,3120,3120,3120,628
20230821,143700,1842225410,3120,3130,3130,3120,3528
20230821,143600,1831196910,3135,3135,3135,3135,103
20230821,143500,1830874005,3135,3135,3135,3135,364
20230821,143400,1829732865,3130,3130,3130,3130,30
20230821,143300,1829638965,3130,3130,3130,3130,355
20230821,143200,1828527815,3125,3125,3125,3125,80
20230821,143100,1828277815,3125,3135,3135,3120,6073
20230821,143000,1809291255,3140,3140,3140,3140,3
20230821,142900,1809281835,3130,3130,3130,3130,414
20230821,142800,1807986015,3140,3140,3140,3140,66
20230821,142700,1807778775,3140,3145,3145,3120,7291
20230821,142600,1784951220,3150,3150,3150,3150,569
20230821,142500,1783158870,3160,3165,3165,3150,3091
20230821,142400,1773397405,3165,3170,3175,3160,6988
20230821,142300,1751250215,3170,3130,3175,3130,12764
20230821,142200,1710836750,3130,3130,3130,3130,398
20230821,142100,1709591010,3125,3115,3125,3115,12323
20230821,142000,1671095415,3115,3120,3120,3115,1064
20230821,141900,1667781040,3115,3120,3120,3115,3352
20230821,141800,1657334430,3125,3125,3125,3125,2220
20230821,141700,1650396930,3125,3125,3125,3125,55
20230821,141600,1650225055,3125,3125,3125,3125,25
20230821,141500,1650146930,3125,3130,3130,3125,303
20230821,141400,1649200040,3125,3125,3125,3125,600
20230821,141300,1647325040,3125,3125,3125,3125,263
20230821,141200,1646503165,3125,3125,3125,3125,61
20230821,141100,1646312540,3125,3125,3125,3125,421
20230821,141000,1644996915,3120,3135,3135,3120,4477
20230821,140900,1631010250,3130,3130,3130,3130,343
20230821,140800,1629936660,3135,3135,3135,3135,0
20230821,140700,1629936660,3135,3135,3135,3135,1033
20230821,140600,1626698205,3140,3145,3145,3140,830
20230821,140500,1624089405,3145,3140,3145,3140,647
20230821,140400,1622057810,3140,3140,3140,3140,45
20230821,140300,1621916510,3140,3140,3145,3140,2255
20230821,140200,1614834535,3140,3145,3145,3140,4855
20230821,140100,1599565615,3150,3155,3155,3150,2958
20230821,140000,1590241915,3160,3155,3160,3155,1303
20230821,135900,1586125935,3155,3155,3155,3155,1000
20230821,135800,1582970935,3155,3155,3155,3150,380
20230821,135700,1581772050,3155,3155,3155,3155,0
20230821,135600,1581772050,3155,3160,3160,3155,314
20230821,135500,1580780310,3155,3150,3155,3150,831
20230821,135400,1578160505,3155,3155,3155,3155,2
20230821,135300,1578154195,3150,3150,3150,3150,0
20230821,135200,1578154195,3150,3150,3150,3150,1000
20230821,135100,1575004195,3150,3150,3150,3150,200
20230821,135000,1574374195,3150,3150,3150,3150,796
20230821,134900,1571866795,3145,3145,3145,3145,0
20230821,134800,1571866795,3145,3145,3145,3145,0
20230821,134700,1571866795,3145,3145,3145,3145,45
20230821,134600,1571725270,3145,3150,3150,3145,362
20230821,134500,1570586775,3145,3145,3145,3145,520
20230821,134400,1568951375,3150,3150,3150,3150,1371
20230821,134300,1564632725,3150,3150,3150,3150,161
20230821,134200,1564125575,3155,3150,3155,3150,63
20230821,134100,1563927120,3155,3155,3155,3155,459
20230821,134000,1562478975,3155,3160,3160,3155,5
20230821,133900,1562463180,3160,3155,3160,3155,63
20230821,133800,1562264360,3160,3160,3160,3160,51
20230821,133700,1562103200,3160,3160,3160,3160,773
20230821,133600,1559660520,3160,3165,3165,3160,1011
20230821,133500,1556462460,3165,3165,3165,3165,242
20230821,133400,1555696530,3160,3165,3165,3160,1530
20230821,133300,1550860695,3165,3165,3165,3165,110
20230821,133200,1550512545,3165,3160,3165,3160,1824
20230821,133100,1544747820,3160,3160,3175,3145,7358
20230821,133000,1521507495,3165,3180,3180,3150,2548
20230821,132900,1513437140,3180,3170,3185,3170,6558
20230821,132800,1492602745,3170,3170,3180,3150,3196
20230821,132700,1482474560,3175,3145,3185,3145,18610
20230821,132600,1423523360,3140,3130,3140,3115,46570
20230821,132500,1278416680,3130,3130,3130,3130,523
20230821,132400,1276779690,3130,3130,3130,3130,226
20230821,132300,1276072310,3135,3135,3135,3135,1167
20230821,132200,1272413765,3135,3135,3135,3135,31
20230821,132100,1272316580,3135,3135,3135,3135,3
20230821,132000,1272307175,3130,3130,3130,3130,500
20230821,131900,1270742175,3130,3130,3130,3130,0
20230821,131800,1270742175,3130,3130,3130,3130,10
20230821,131700,1270710875,3130,3130,3130,3130,244
20230821,131600,1269947155,3130,3125,3130,3120,2168
20230821,131500,1263180725,3125,3125,3125,3125,101
20230821,131400,1262865100,3125,3120,3125,3120,1178
20230821,131300,1259188005,3120,3110,3120,3110,2822
20230821,131200,1250386845,3110,3115,3115,3110,1050
20230821,131100,1247121095,3110,3115,3115,3110,21
20230821,131000,1247055780,3115,3115,3115,3115,50
20230821,130900,1246900030,3110,3110,3110,3110,91
20230821,130800,1246617020,3110,3115,3120,3110,4222
20230821,130700,1233465565,3110,3110,3110,3110,300
20230821,130600,1232532565,3115,3115,3115,3115,724
20230821,130500,1230277305,3115,3115,3115,3115,0
20230821,130400,1230277305,3115,3120,3120,3115,103
20230821,130300,1229956445,3120,3120,3120,3120,2962
20230821,130200,1220715005,3120,3115,3120,3115,74
20230821,130100,1220484295,3120,3120,3120,3120,0
20230821,130000,1220484295,3120,3120,3120,3120,31
20230821,125900,1220387575,3120,3115,3120,3115,454
20230821,125800,1218971195,3120,3120,3120,3120,3
20230821,125700,1218961835,3115,3115,3115,3115,0
20230821,125600,1218961835,3115,3120,3120,3115,101
20230821,125500,1218647215,3120,3120,3120,3120,0
20230821,125400,1218647215,3120,3120,3120,3120,3
20230821,125300,1218637855,3120,3120,3120,3120,0
20230821,125200,1218637855,3120,3120,3120,3120,1
20230821,125100,1218634735,3115,3115,3115,3115,0
20230821,125000,1218634735,3115,3115,3115,3115,0
20230821,124900,1218634735,3115,3115,3115,3115,218
20230821,124800,1217955665,3120,3120,3120,3120,31
20230821,124700,1217858945,3125,3125,3125,3125,3
20230821,124600,1217849570,3125,3115,3125,3110,453
20230821,124500,1216440120,3115,3115,3115,3115,67
20230821,124400,1216231415,3110,3110,3110,3110,0
20230821,124300,1216231415,3110,3120,3120,3110,70
20230821,124200,1216013515,3120,3120,3120,3120,113
20230821,124100,1215660955,3105,3120,3120,3105,3333
20230821,124000,1205287510,3130,3130,3130,3130,0
20230821,123900,1205287510,3130,3130,3130,3130,250
20230821,123800,1204505010,3130,3130,3130,3130,0
20230821,123700,1204505010,3130,3120,3130,3120,103
20230821,123600,1204183620,3130,3120,3130,3120,501
20230821,123500,1202620490,3130,3130,3130,3130,1
20230821,123400,1202617360,3120,3130,3135,3120,806
20230821,123300,1200102555,3140,3140,3140,3140,0
20230821,123200,1200102555,3140,3140,3140,3140,3
20230821,123100,1200093135,3140,3120,3140,3120,353
20230821,123000,1198991715,3140,3140,3140,3140,50
20230821,122900,1198834715,3145,3130,3150,3130,1500
20230821,122800,1194119595,3115,3115,3115,3115,0
20230821,122700,1194119595,3115,3125,3130,3115,1059
20230821,122600,1190815685,3125,3125,3125,3125,0
20230821,122500,1190815685,3125,3125,3125,3125,400
20230821,122400,1189565685,3125,3125,3125,3125,60
20230821,122300,1189378185,3125,3125,3125,3125,0
20230821,122200,1189378185,3125,3145,3145,3125,585
20230821,122100,1187550000,3125,3125,3125,3125,100
20230821,122000,1187237500,3125,3125,3125,3125,4476
20230821,121900,1173250000,3125,3130,3130,3125,1063
20230821,121800,1169927890,3130,3130,3130,3125,1380
20230821,121700,1165610240,3130,3130,3130,3130,320
20230821,121600,1164608640,3130,3130,3130,3130,10
20230821,121500,1164577340,3130,3130,3130,3130,10
20230821,121400,1164546040,3130,3130,3130,3130,41
20230821,121300,1164417710,3130,3130,3130,3130,448
20230821,121200,1163015470,3130,3125,3130,3125,203
20230821,121100,1162381080,3125,3130,3130,3125,28
20230821,121000,1162293480,3130,3130,3130,3130,11
20230821,120900,1162259050,3130,3130,3130,3130,110
20230821,120800,1161914750,3140,3135,3140,3135,1772
20230821,120700,1156354515,3135,3135,3135,3135,311
20230821,120600,1155379530,3135,3135,3135,3135,3
20230821,120500,1155370125,3135,3135,3135,3135,0
20230821,120400,1155370125,3135,3135,3135,3135,50
20230821,120300,1155213375,3135,3135,3135,3135,0
20230821,120200,1155213375,3135,3135,3135,3135,3
20230821,120100,1155203970,3135,3125,3135,3125,1058
20230821,120000,1151888155,3125,3125,3125,3125,1
20230821,115900,1151885030,3130,3125,3130,3125,502
20230821,115800,1150316270,3125,3125,3125,3125,59
20230821,115700,1150131895,3120,3120,3120,3120,404
20230821,115600,1148871415,3120,3120,3120,3120,0
20230821,115500,1148871415,3120,3120,3120,3120,346
20230821,115400,1147791895,3120,3120,3120,3120,299
20230821,115300,1146859015,3120,3120,3125,3120,1199
20230821,115200,1143115135,3130,3130,3130,3130,24
20230821,115100,1143040015,3130,3130,3130,3130,0
20230821,115000,1143040015,3130,3130,3130,3130,0
20230821,114900,1143040015,3130,3130,3130,3130,0
20230821,114800,1143040015,3130,3130,3130,3130,4
20230821,114700,1143027495,3130,3130,3130,3130,21
20230821,114600,1142961765,3130,3130,3130,3130,0
20230821,114500,1142961765,3130,3130,3130,3130,0
20230821,114400,1142961765,3130,3130,3130,3130,303
20230821,114300,1142013375,3120,3130,3130,3120,701
20230821,114200,1139825755,3130,3130,3130,3130,1
20230821,114100,1139822625,3120,3120,3120,3120,67
20230821,114000,1139613585,3145,3145,3145,3145,0
20230821,113900,1139613585,3145,3135,3145,3135,31
20230821,113800,1139516345,3135,3120,3135,3120,97
20230821,113700,1139213690,3120,3125,3145,3120,401
20230821,113600,1137961545,3125,3125,3125,3125,40
20230821,113500,1137836545,3125,3125,3130,3125,341
20230821,113400,1136770715,3125,3140,3140,3125,2034
20230821,113300,1130384365,3150,3150,3150,3150,1
20230821,113200,1130381215,3155,3155,3155,3155,2
20230821,113100,1130374905,3140,3140,3140,3140,188
20230821,113000,1129784585,3140,3135,3140,3135,1081
20230821,112900,1126391730,3140,3140,3140,3135,308
20230821,112800,1125425460,3140,3140,3140,3135,74
20230821,112700,1125193370,3135,3140,3140,3135,862
20230821,112600,1122490690,3140,3140,3140,3140,4101
20230821,112500,1109613550,3140,3140,3140,3140,5762
20230821,112400,1091520870,3145,3145,3145,3145,133
20230821,112300,1091102585,3140,3155,3160,3140,1005
20230821,112200,1087937185,3160,3160,3160,3160,102
20230821,112100,1087614865,3160,3160,3160,3160,8
20230821,112000,1087589585,3165,3155,3165,3140,2661
20230821,111900,1079219170,3160,3160,3160,3160,168
20230821,111800,1078688290,3170,3165,3170,3165,26
20230821,111700,1078605970,3170,3170,3170,3160,2178
20230821,111600,1071707720,3165,3165,3165,3165,2965
20230821,111500,1062323495,3165,3160,3165,3160,431
20230821,111400,1060961410,3160,3155,3160,3155,609
20230821,111300,1059037020,3155,3160,3160,3155,740
20230821,111200,1056699320,3160,3160,3165,3160,148
20230821,111100,1056231630,3160,3160,3160,3160,3259
20230821,111000,1045933190,3160,3160,3160,3160,867
20230821,110900,1043193470,3160,3155,3160,3155,1172
20230821,110800,1039493305,3155,3160,3160,3155,1106
20230821,110700,1036001375,3160,3160,3160,3160,632
20230821,110600,1034004255,3160,3155,3160,3155,131
20230821,110500,1033590945,3155,3155,3155,3155,143
20230821,110400,1033139780,3155,3155,3155,3155,2277
20230821,110300,1025955845,3160,3160,3160,3160,328
20230821,110200,1024919365,3160,3145,3160,3145,551
20230821,110100,1023179540,3145,3140,3155,3140,647
20230821,110000,1021138325,3155,3145,3155,3140,3581
20230821,105900,1009859085,3145,3130,3150,3130,2539
20230821,105800,1001896645,3120,3120,3120,3120,201
20230821,105700,1001269525,3130,3125,3130,3120,4001
20230821,105600,988779915,3125,3125,3125,3125,703
20230821,105500,986583040,3125,3130,3130,3125,244
20230821,105400,985820025,3135,3130,3135,3130,24
20230821,105300,985744830,3140,3130,3150,3130,1232
20230821,105200,981871350,3135,3130,3135,3130,539
20230821,105100,980181620,3135,3125,3135,3125,434
20230821,105000,978823360,3135,3135,3140,3130,4044
20230821,104900,966154965,3135,3135,3135,3135,1524
20230821,104800,961377225,3135,3140,3140,3135,385
20230821,104700,960170200,3140,3140,3140,3140,32
20230821,104600,960069720,3140,3140,3145,3140,3456
20230821,104500,949217865,3140,3145,3145,3140,36
20230821,104400,949104795,3145,3150,3150,3145,2561
20230821,104300,941050445,3145,3150,3150,3145,105
20230821,104200,940719720,3150,3150,3150,3145,232
20230821,104100,939989920,3150,3150,3150,3150,350
20230821,104000,938887420,3150,3150,3150,3145,186
20230821,103900,938302205,3150,3150,3150,3150,884
20230821,103800,935517605,3150,3150,3150,3150,818
20230821,103700,932940905,3150,3150,3150,3150,846
20230821,103600,930276005,3150,3150,3150,3150,310
20230821,103500,929299505,3155,3155,3155,3155,0
20230821,103400,929299505,3155,3155,3155,3155,47
20230821,103300,929151220,3155,3150,3155,3150,824
20230821,103200,926551505,3155,3155,3155,3155,209
20230821,103100,925892110,3155,3155,3160,3150,1111
20230821,103000,922381955,3160,3150,3160,3150,772
20230821,102900,919950125,3150,3155,3155,3150,2054
20230821,102800,913475025,3155,3150,3155,3150,1100
20230821,102700,910009525,3150,3150,3155,3150,1181
20230821,102600,906284375,3150,3150,3150,3150,654
20230821,102500,904224275,3150,3150,3150,3150,230
20230821,102400,903499775,3155,3155,3155,3155,0
20230821,102300,903499775,3155,3155,3155,3155,1554
20230821,102200,898596905,3150,3150,3150,3150,284
20230821,102100,897702305,3150,3150,3150,3150,0
20230821,102000,897702305,3150,3150,3150,3150,1109
20230821,101900,894208955,3150,3150,3150,3150,173
20230821,101800,893664005,3150,3140,3155,3140,1687
20230821,101700,888348785,3140,3140,3140,3140,31
20230821,101600,888251445,3140,3140,3140,3140,74
20230821,101500,888019085,3140,3140,3140,3140,1041
20230821,101400,884750345,3140,3140,3140,3140,915
20230821,101300,881877245,3140,3145,3145,3140,22
20230821,101200,881808060,3140,3140,3140,3140,501
20230821,101100,880234920,3140,3135,3140,3135,2
20230821,101000,880228645,3140,3145,3145,3140,1145
20230821,100900,876632895,3145,3145,3145,3145,301
20230821,100800,875686250,3145,3150,3150,3145,37
20230821,100700,875569845,3150,3145,3155,3145,2771
20230821,100600,866844535,3145,3145,3145,3145,248
20230821,100500,866064575,3150,3135,3150,3135,1603
20230821,100400,861026045,3135,3140,3140,3135,912
20230821,100300,858165285,3140,3140,3140,3140,605
20230821,100200,856265585,3140,3140,3140,3140,811
20230821,100100,853719045,3140,3120,3140,3120,3717
20230821,100000,842084665,3115,3115,3115,3115,331
20230821,095900,841053600,3115,3120,3120,3115,1292
20230821,095800,837028560,3120,3120,3120,3120,3160
20230821,095700,827169360,3120,3120,3125,3120,1701
20230821,095600,821861740,3125,3120,3125,3115,2428
20230821,095500,814281125,3125,3110,3125,3110,502
20230821,095400,812712405,3110,3110,3110,3110,0
20230821,095300,812712405,3110,3125,3125,3110,6282
20230821,095200,793160540,3125,3120,3125,3100,3272
20230821,095100,782964665,3115,3115,3115,3115,0
20230821,095000,782964665,3115,3115,3115,3115,76
20230821,094900,782727925,3115,3120,3120,3115,161
20230821,094800,782226360,3120,3125,3125,3120,765
20230821,094700,779839310,3120,3120,3120,3100,2336
20230821,094600,772551020,3120,3100,3120,3100,2717
20230821,094500,764118940,3100,3100,3105,3100,2450
20230821,094400,756519170,3105,3115,3115,3105,1238
20230821,094300,752673595,3110,3115,3115,3110,2320
20230821,094200,745457205,3115,3110,3115,3110,1091
20230821,094100,742063745,3110,3135,3135,3110,2315
20230821,094000,734829745,3135,3135,3135,3130,501
20230821,093900,733261285,3135,3150,3150,3135,1379
20230821,093800,728926450,3150,3140,3150,3140,159
20230821,093700,728426030,3140,3140,3140,3130,4365
20230821,093600,714753200,3135,3160,3160,3135,6107
20230821,093500,695554475,3160,3165,3165,3160,1850
20230821,093400,689708460,3165,3170,3170,3160,1053
20230821,093300,686374710,3165,3160,3165,3150,5628
20230821,093200,668592955,3160,3155,3160,3155,1490
20230821,093100,663888435,3160,3145,3160,3140,7135
20230821,093000,641422350,3145,3155,3155,3135,5908
20230821,092900,622815465,3155,3155,3155,3150,1329
20230821,092800,618624330,3155,3155,3155,3150,3565
20230821,092700,607379255,3155,3125,3155,3125,10682
20230821,092600,573787355,3125,3135,3135,3125,3608
20230821,092500,562500680,3135,3140,3145,3135,40124
20230821,092400,436358220,3140,3135,3140,3135,7633
20230821,092300,412403885,3135,3125,3140,3120,13547
20230821,092200,369958840,3125,3115,3125,3115,6430
20230821,092100,349889485,3115,3125,3125,3115,3310
20230821,092000,339564040,3125,3115,3130,3100,7642
20230821,091900,315730280,3120,3080,3120,3080,9886
20230821,091800,285040695,3080,3080,3080,3070,11026
20230821,091700,251138000,3080,3095,3105,3080,11105
20230821,091600,216781345,3095,3065,3095,3065,8381
20230821,091500,190948335,3065,3060,3065,3060,1487
20230821,091400,186393755,3060,3050,3060,3050,366
20230821,091300,185273815,3060,3055,3060,3055,428
20230821,091200,183964150,3055,3060,3060,3055,1370
20230821,091100,179778390,3060,3045,3060,3045,1995
20230821,091000,173691460,3045,3050,3050,3040,152
20230821,090900,173229365,3050,3025,3050,3025,2557
20230821,090800,165455505,3020,3025,3025,3020,129
20230821,090700,165065325,3015,3010,3015,3010,1382
20230821,090600,160904265,3010,3000,3010,3000,5982
20230821,090500,142936080,3000,3040,3040,3000,9314
20230821,090400,114834145,3035,3035,3035,3030,3584
20230821,090300,103972230,3040,3040,3045,3040,4305
20230821,090200,90883275,3040,3045,3045,3040,4573
20230821,090100,76967420,3045,3050,3060,3045,5526
20230821,090000,60104970,3045,3045,3060,3040,19736