KissMeData/014530/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,185400,941432295,4155,4155,4155,4155,2377
20230817,185300,941432295,4155,4155,4155,4155,0
20230817,185200,941432295,4155,4155,4155,4155,0
20230817,185100,941432295,4155,4155,4155,4155,0
20230817,185000,941432295,4155,4155,4155,4155,0
20230817,184900,941432295,4155,4155,4155,4155,0
20230817,184800,941432295,4155,4155,4155,4155,0
20230817,184700,941432295,4155,4155,4155,4155,0
20230817,184600,941432295,4155,4155,4155,4155,0
20230817,184500,941432295,4155,4155,4155,4155,0
20230817,184400,941432295,4155,4155,4155,4155,0
20230817,184300,941432295,4155,4155,4155,4155,0
20230817,184200,941432295,4155,4155,4155,4155,0
20230817,184100,941432295,4155,4155,4155,4155,0
20230817,184000,941432295,4155,4155,4155,4155,0
20230817,183900,941432295,4155,4155,4155,4155,0
20230817,183800,941432295,4155,4155,4155,4155,0
20230817,183700,941432295,4155,4155,4155,4155,0
20230817,183600,941432295,4155,4155,4155,4155,0
20230817,183500,941432295,4155,4155,4155,4155,0
20230817,183400,941432295,4155,4155,4155,4155,0
20230817,183300,941432295,4155,4155,4155,4155,0
20230817,183200,941432295,4155,4155,4155,4155,0
20230817,183100,941432295,4155,4155,4155,4155,0
20230817,183000,941432295,4155,4155,4155,4155,0
20230817,182900,941432295,4155,4155,4155,4155,0
20230817,182800,941432295,4155,4155,4155,4155,0
20230817,182700,941432295,4155,4155,4155,4155,0
20230817,182600,941432295,4155,4155,4155,4155,0
20230817,182500,941432295,4155,4155,4155,4155,0
20230817,182400,941432295,4155,4155,4155,4155,2377
20230817,182300,941432295,4155,4155,4155,4155,0
20230817,182200,941432295,4155,4155,4155,4155,0
20230817,182100,941432295,4155,4155,4155,4155,0
20230817,182000,941432295,4155,4155,4155,4155,0
20230817,181900,941432295,4155,4155,4155,4155,0
20230817,181800,941432295,4155,4155,4155,4155,0
20230817,181700,941432295,4155,4155,4155,4155,0
20230817,181600,941432295,4155,4155,4155,4155,0
20230817,181500,941432295,4155,4155,4155,4155,0
20230817,181400,941432295,4155,4155,4155,4155,0
20230817,181300,941432295,4155,4155,4155,4155,0
20230817,181200,941432295,4155,4155,4155,4155,0
20230817,181100,941432295,4155,4155,4155,4155,0
20230817,181000,941432295,4155,4155,4155,4155,0
20230817,180900,941432295,4155,4155,4155,4155,0
20230817,180800,941432295,4155,4155,4155,4155,0
20230817,180700,941432295,4155,4155,4155,4155,0
20230817,180600,941432295,4155,4155,4155,4155,0
20230817,180500,941432295,4155,4155,4155,4155,0
20230817,180400,941432295,4155,4155,4155,4155,0
20230817,180300,941432295,4155,4155,4155,4155,0
20230817,180200,941432295,4155,4155,4155,4155,0
20230817,180100,941432295,4155,4155,4155,4155,0
20230817,180000,941432295,4155,4155,4155,4155,0
20230817,175900,941432295,4155,4155,4155,4155,0
20230817,175800,941432295,4155,4155,4155,4155,0
20230817,175700,941432295,4155,4155,4155,4155,0
20230817,175600,941432295,4155,4155,4155,4155,0
20230817,175500,941432295,4155,4155,4155,4155,0
20230817,175400,941432295,4155,4155,4155,4155,2377
20230817,175300,941432295,4155,4155,4155,4155,0
20230817,175200,941432295,4155,4155,4155,4155,0
20230817,175100,941432295,4155,4155,4155,4155,0
20230817,175000,941432295,4155,4155,4155,4155,0
20230817,174900,941432295,4155,4155,4155,4155,0
20230817,174800,941432295,4155,4155,4155,4155,0
20230817,174700,941432295,4155,4155,4155,4155,0
20230817,174600,941432295,4155,4155,4155,4155,0
20230817,174500,941432295,4155,4155,4155,4155,0
20230817,174400,941432295,4155,4155,4155,4155,0
20230817,174300,941432295,4155,4155,4155,4155,0
20230817,174200,941432295,4155,4155,4155,4155,0
20230817,174100,941432295,4155,4155,4155,4155,0
20230817,174000,941432295,4155,4155,4155,4155,0
20230817,173900,941432295,4155,4155,4155,4155,0
20230817,173800,941432295,4155,4155,4155,4155,0
20230817,173700,941432295,4155,4155,4155,4155,0
20230817,173600,941432295,4155,4155,4155,4155,0
20230817,173500,941432295,4155,4155,4155,4155,0
20230817,173400,941432295,4155,4155,4155,4155,0
20230817,173300,941432295,4155,4155,4155,4155,0
20230817,173200,941432295,4155,4155,4155,4155,0
20230817,173100,941432295,4155,4155,4155,4155,0
20230817,173000,941432295,4155,4155,4155,4155,0
20230817,172900,941432295,4155,4155,4155,4155,0
20230817,172800,941432295,4155,4155,4155,4155,0
20230817,172700,941432295,4155,4155,4155,4155,0
20230817,172600,941432295,4155,4155,4155,4155,0
20230817,172500,941432295,4155,4155,4155,4155,0
20230817,172400,941432295,4155,4155,4155,4155,2377
20230817,172300,941432295,4155,4155,4155,4155,0
20230817,172200,941432295,4155,4155,4155,4155,0
20230817,172100,941432295,4155,4155,4155,4155,0
20230817,172000,941432295,4155,4155,4155,4155,0
20230817,171900,941432295,4155,4155,4155,4155,0
20230817,171800,941432295,4155,4155,4155,4155,0
20230817,171700,941432295,4155,4155,4155,4155,0
20230817,171600,941432295,4155,4155,4155,4155,0
20230817,171500,941432295,4155,4155,4155,4155,0
20230817,171400,941432295,4155,4155,4155,4155,0
20230817,171300,941432295,4155,4155,4155,4155,0
20230817,171200,941432295,4155,4155,4155,4155,0
20230817,171100,941432295,4155,4155,4155,4155,0
20230817,171000,941432295,4155,4155,4155,4155,0
20230817,170900,941432295,4155,4155,4155,4155,0
20230817,170800,941432295,4155,4155,4155,4155,0
20230817,170700,941432295,4155,4155,4155,4155,0
20230817,170600,941432295,4155,4155,4155,4155,0
20230817,170500,941432295,4155,4155,4155,4155,0
20230817,170400,941432295,4155,4155,4155,4155,0
20230817,170300,941432295,4155,4155,4155,4155,0
20230817,170200,941432295,4155,4155,4155,4155,0
20230817,170100,941432295,4155,4155,4155,4155,0
20230817,170000,941432295,4155,4155,4155,4155,0
20230817,165900,941432295,4155,4155,4155,4155,0
20230817,165800,941432295,4155,4155,4155,4155,0
20230817,165700,941432295,4155,4155,4155,4155,0
20230817,165600,941432295,4155,4155,4155,4155,0
20230817,165500,941432295,4155,4155,4155,4155,0
20230817,165400,941432295,4155,4155,4155,4155,2377
20230817,165300,941432295,4155,4155,4155,4155,0
20230817,165200,941432295,4155,4155,4155,4155,0
20230817,165100,941432295,4155,4155,4155,4155,0
20230817,165000,941432295,4155,4155,4155,4155,0
20230817,164900,941432295,4155,4155,4155,4155,0
20230817,164800,941432295,4155,4155,4155,4155,0
20230817,164700,941432295,4155,4155,4155,4155,0
20230817,164600,941432295,4155,4155,4155,4155,0
20230817,164500,941432295,4155,4155,4155,4155,0
20230817,164400,941432295,4155,4155,4155,4155,0
20230817,164300,941432295,4155,4155,4155,4155,0
20230817,164200,941432295,4155,4155,4155,4155,0
20230817,164100,941432295,4155,4155,4155,4155,0
20230817,164000,941432295,4155,4155,4155,4155,0
20230817,163900,941432295,4155,4155,4155,4155,0
20230817,163800,941432295,4155,4155,4155,4155,0
20230817,163700,941432295,4155,4155,4155,4155,0
20230817,163600,941432295,4155,4155,4155,4155,0
20230817,163500,941432295,4155,4155,4155,4155,0
20230817,163400,941432295,4155,4155,4155,4155,0
20230817,163300,941432295,4155,4155,4155,4155,0
20230817,163200,941432295,4155,4155,4155,4155,0
20230817,163100,941432295,4155,4155,4155,4155,0
20230817,163000,941432295,4155,4155,4155,4155,0
20230817,162900,941432295,4155,4155,4155,4155,0
20230817,162800,941432295,4155,4155,4155,4155,0
20230817,162700,941432295,4155,4155,4155,4155,0
20230817,162600,941432295,4155,4155,4155,4155,0
20230817,162500,941432295,4155,4155,4155,4155,0
20230817,162400,941432295,4155,4155,4155,4155,2377
20230817,162300,941432295,4155,4155,4155,4155,0
20230817,162200,941432295,4155,4155,4155,4155,0
20230817,162100,941432295,4155,4155,4155,4155,0
20230817,162000,941432295,4155,4155,4155,4155,0
20230817,161900,941432295,4155,4155,4155,4155,0
20230817,161800,941432295,4155,4155,4155,4155,0
20230817,161700,941432295,4155,4155,4155,4155,0
20230817,161600,941432295,4155,4155,4155,4155,0
20230817,161500,941432295,4155,4155,4155,4155,0
20230817,161400,941432295,4155,4155,4155,4155,0
20230817,161300,941432295,4155,4155,4155,4155,0
20230817,161200,941432295,4155,4155,4155,4155,0
20230817,161100,941432295,4155,4155,4155,4155,0
20230817,161000,941432295,4155,4155,4155,4155,0
20230817,160900,941432295,4155,4155,4155,4155,0
20230817,160800,941432295,4155,4155,4155,4155,0
20230817,160700,941432295,4155,4155,4155,4155,0
20230817,160600,941432295,4155,4155,4155,4155,0
20230817,160500,941432295,4155,4155,4155,4155,0
20230817,160400,941432295,4155,4155,4155,4155,0
20230817,160300,941432295,4155,4155,4155,4155,0
20230817,160200,941432295,4155,4155,4155,4155,0
20230817,160100,941432295,4155,4155,4155,4155,0
20230817,160000,941432295,4155,4155,4155,4155,0
20230817,155900,941432295,4155,4155,4155,4155,0
20230817,155800,941432295,4155,4155,4155,4155,0
20230817,155700,941432295,4155,4155,4155,4155,0
20230817,155600,941432295,4155,4155,4155,4155,0
20230817,155500,941432295,4155,4155,4155,4155,0
20230817,155400,941432295,4155,4155,4155,4155,2377
20230817,155300,941432295,4155,4155,4155,4155,0
20230817,155200,941432295,4155,4155,4155,4155,0
20230817,155100,941432295,4155,4155,4155,4155,0
20230817,155000,941432295,4155,4155,4155,4155,0
20230817,154900,941432295,4155,4155,4155,4155,0
20230817,154800,941432295,4155,4155,4155,4155,0
20230817,154700,941432295,4155,4155,4155,4155,0
20230817,154600,941432295,4155,4155,4155,4155,0
20230817,154500,941432295,4155,4155,4155,4155,0
20230817,154400,941432295,4155,4155,4155,4155,0
20230817,154300,941432295,4155,4155,4155,4155,0
20230817,154200,941432295,4155,4155,4155,4155,0
20230817,154100,941432295,4155,4155,4155,4155,0
20230817,154000,941432295,4155,4155,4155,4155,0
20230817,153900,941432295,4155,4155,4155,4155,0
20230817,153800,941432295,4155,4155,4155,4155,0
20230817,153700,941432295,4155,4155,4155,4155,0
20230817,153600,941432295,4155,4155,4155,4155,0
20230817,153500,941432295,4155,4155,4155,4155,0
20230817,153400,941432295,4155,4155,4155,4155,0
20230817,153300,941432295,4155,4155,4155,4155,0
20230817,153200,941432295,4155,4155,4155,4155,0
20230817,153100,941432295,4155,4155,4155,4155,0
20230817,153000,941432295,4155,4155,4155,4155,2377
20230817,152900,931555860,4135,4135,4135,4135,0
20230817,152800,931555860,4135,4135,4135,4135,0
20230817,152700,931555860,4135,4135,4135,4135,0
20230817,152600,931555860,4135,4135,4135,4135,0
20230817,152500,931555860,4135,4135,4135,4135,0
20230817,152400,931555860,4135,4135,4135,4135,0
20230817,152300,931555860,4135,4135,4135,4135,0
20230817,152200,931555860,4135,4135,4135,4135,0
20230817,152100,931555860,4135,4135,4135,4135,0
20230817,152000,931555860,4135,4135,4135,4135,0
20230817,151900,931555860,4135,4135,4135,4135,272
20230817,151800,930431140,4150,4140,4150,4130,760
20230817,151700,927287555,4140,4145,4145,4140,37
20230817,151600,927134240,4150,4150,4150,4150,0
20230817,151500,927134240,4150,4150,4150,4150,611
20230817,151400,924598590,4150,4150,4150,4150,241
20230817,151300,923598440,4145,4140,4145,4140,11
20230817,151200,923552885,4140,4150,4150,4135,265
20230817,151100,922455525,4160,4160,4160,4160,19
20230817,151000,922376485,4155,4155,4155,4155,704
20230817,150900,919451365,4155,4160,4160,4155,104
20230817,150800,919018745,4160,4160,4160,4160,12
20230817,150700,918968825,4155,4155,4155,4155,0
20230817,150600,918968825,4155,4160,4160,4155,4
20230817,150500,918952195,4160,4160,4160,4160,10
20230817,150400,918910595,4155,4155,4155,4155,0
20230817,150300,918910595,4155,4155,4155,4155,0
20230817,150200,918910595,4155,4155,4155,4155,0
20230817,150100,918910595,4155,4150,4155,4150,397
20230817,150000,917261110,4155,4140,4155,4140,223
20230817,145900,916334670,4140,4140,4140,4140,0
20230817,145800,916334670,4140,4140,4140,4140,1
20230817,145700,916330530,4140,4140,4140,4140,0
20230817,145600,916330530,4140,4140,4140,4140,14
20230817,145500,916272570,4140,4140,4140,4140,0
20230817,145400,916272570,4140,4140,4140,4140,0
20230817,145300,916272570,4140,4140,4140,4140,4
20230817,145200,916256010,4155,4155,4155,4155,0
20230817,145100,916256010,4155,4155,4155,4155,127
20230817,145000,915728325,4155,4140,4155,4140,1087
20230817,144900,911227785,4135,4140,4140,4135,6767
20230817,144800,883245080,4140,4140,4140,4140,0
20230817,144700,883245080,4140,4140,4140,4140,0
20230817,144600,883245080,4140,4140,4140,4140,5
20230817,144500,883224380,4150,4150,4150,4150,3
20230817,144400,883211930,4150,4150,4150,4150,300
20230817,144300,881966930,4150,4140,4150,4140,5
20230817,144200,881946220,4135,4145,4150,4135,1579
20230817,144100,875416270,4140,4140,4140,4140,0
20230817,144000,875416270,4140,4140,4140,4140,0
20230817,143900,875416270,4140,4140,4140,4140,5
20230817,143800,875395570,4140,4140,4140,4140,0
20230817,143700,875395570,4140,4140,4140,4140,0
20230817,143600,875395570,4140,4135,4140,4135,1104
20230817,143500,870829030,4140,4140,4140,4140,343
20230817,143400,869409010,4155,4155,4155,4155,0
20230817,143300,869409010,4155,4135,4155,4135,706
20230817,143200,866488670,4155,4155,4155,4155,0
20230817,143100,866488670,4155,4140,4155,4140,1002
20230817,143000,862340375,4135,4140,4140,4135,1182
20230817,142900,857452305,4140,4140,4140,4140,5
20230817,142800,857431605,4185,4185,4185,4185,0
20230817,142700,857431605,4185,4170,4185,4170,1485
20230817,142600,851230970,4175,4150,4175,4140,2704
20230817,142500,839964985,4155,4155,4155,4155,200
20230817,142400,839133985,4155,4155,4155,4155,15
20230817,142300,839071660,4155,4150,4155,4150,11
20230817,142200,839025980,4155,4145,4155,4145,627
20230817,142100,836426385,4145,4145,4145,4145,1
20230817,142000,836422240,4135,4135,4135,4135,0
20230817,141900,836422240,4135,4140,4145,4135,554
20230817,141800,834126950,4135,4135,4135,4135,0
20230817,141700,834126950,4135,4135,4135,4135,0
20230817,141600,834126950,4135,4140,4140,4135,232
20230817,141500,833166490,4140,4140,4140,4140,40
20230817,141400,833000890,4145,4145,4145,4145,0
20230817,141300,833000890,4145,4145,4145,4140,911
20230817,141200,829224820,4140,4140,4140,4140,1
20230817,141100,829220680,4145,4145,4145,4145,111
20230817,141000,828760585,4145,4145,4145,4145,0
20230817,140900,828760585,4145,4140,4145,4140,7
20230817,140800,828731590,4140,4140,4140,4140,173
20230817,140700,828015370,4140,4140,4140,4140,0
20230817,140600,828015370,4140,4140,4140,4140,5
20230817,140500,827994670,4145,4145,4150,4145,506
20230817,140400,825895200,4140,4140,4140,4140,10
20230817,140300,825853800,4140,4140,4140,4140,4
20230817,140200,825837240,4150,4150,4150,4150,0
20230817,140100,825837240,4150,4150,4150,4150,1
20230817,140000,825833090,4140,4140,4140,4140,0
20230817,135900,825833090,4140,4140,4140,4140,4
20230817,135800,825816530,4140,4140,4140,4140,0
20230817,135700,825816530,4140,4140,4140,4140,0
20230817,135600,825816530,4140,4140,4140,4140,5
20230817,135500,825795830,4135,4135,4135,4135,0
20230817,135400,825795830,4135,4135,4135,4135,0
20230817,135300,825795830,4135,4135,4135,4135,4
20230817,135200,825779290,4135,4135,4135,4135,222
20230817,135100,824861320,4140,4140,4140,4140,0
20230817,135000,824861320,4140,4150,4150,4140,1224
20230817,134900,819792930,4145,4145,4145,4145,5
20230817,134800,819772205,4145,4150,4150,4145,309
20230817,134700,818489900,4150,4150,4150,4150,113
20230817,134600,818020950,4145,4150,4150,4145,144
20230817,134500,817424060,4145,4155,4160,4145,109
20230817,134400,816971030,4160,4160,4160,4160,0
20230817,134300,816971030,4160,4150,4160,4150,150
20230817,134200,816347530,4160,4160,4160,4160,0
20230817,134100,816347530,4160,4160,4160,4160,0
20230817,134000,816347530,4160,4160,4160,4160,0
20230817,133900,816347530,4160,4160,4160,4145,262
20230817,133800,815260115,4160,4160,4160,4160,0
20230817,133700,815260115,4160,4160,4160,4160,0
20230817,133600,815260115,4160,4150,4160,4150,69
20230817,133500,814973755,4145,4145,4145,4145,6
20230817,133400,814948885,4145,4145,4145,4145,2
20230817,133300,814940595,4150,4140,4150,4140,397
20230817,133200,813293095,4150,4150,4150,4150,0
20230817,133100,813293095,4150,4150,4150,4150,70
20230817,133000,813002595,4150,4140,4150,4140,62
20230817,132900,812745865,4140,4150,4150,4140,593
20230817,132800,810284955,4150,4150,4150,4150,685
20230817,132700,807442205,4150,4145,4150,4145,340
20230817,132600,806032190,4145,4145,4145,4145,4
20230817,132500,806015610,4145,4145,4145,4145,29
20230817,132400,805895405,4140,4140,4140,4140,0
20230817,132300,805895405,4140,4140,4140,4140,7
20230817,132200,805866425,4140,4140,4140,4140,0
20230817,132100,805866425,4140,4140,4140,4140,0
20230817,132000,805866425,4140,4140,4140,4140,5
20230817,131900,805845725,4140,4140,4140,4140,4
20230817,131800,805829165,4150,4150,4150,4150,52
20230817,131700,805613365,4140,4140,4140,4140,30
20230817,131600,805489165,4150,4145,4150,4140,186
20230817,131500,804719090,4150,4145,4150,4145,1081
20230817,131400,800234855,4145,4145,4145,4145,0
20230817,131300,800234855,4145,4150,4150,4145,1009
20230817,131200,796047625,4145,4145,4145,4145,208
20230817,131100,795185465,4150,4150,4150,4150,2
20230817,131000,795177165,4145,4145,4145,4145,0
20230817,130900,795177165,4145,4145,4145,4145,4
20230817,130800,795160585,4145,4145,4145,4145,2
20230817,130700,795152295,4150,4150,4150,4150,125
20230817,130600,794633545,4150,4150,4160,4150,22
20230817,130500,794542175,4150,4140,4150,4140,10962
20230817,130400,749112785,4140,4135,4140,4135,860
20230817,130300,745553610,4130,4130,4130,4130,4
20230817,130200,745537090,4140,4140,4140,4140,8
20230817,130100,745503970,4125,4125,4125,4125,0
20230817,130000,745503970,4125,4125,4125,4125,0
20230817,125900,745503970,4125,4125,4125,4125,5
20230817,125800,745483345,4125,4125,4125,4125,0
20230817,125700,745483345,4125,4125,4125,4125,0
20230817,125600,745483345,4125,4145,4145,4125,1190
20230817,125500,740571510,4130,4130,4130,4130,904
20230817,125400,736837990,4130,4130,4130,4130,196
20230817,125300,736028510,4130,4130,4130,4130,4
20230817,125200,736011990,4140,4140,4140,4140,0
20230817,125100,736011990,4140,4130,4140,4130,341
20230817,125000,734603650,4130,4130,4130,4130,0
20230817,124900,734603650,4130,4135,4135,4130,1246
20230817,124800,729456270,4135,4135,4135,4135,24
20230817,124700,729357030,4145,4145,4145,4145,0
20230817,124600,729357030,4145,4130,4145,4130,255
20230817,124500,728300115,4150,4150,4150,4130,500
20230817,124400,726230365,4135,4130,4135,4125,1100
20230817,124300,721689715,4130,4130,4130,4130,205
20230817,124200,720843065,4150,4150,4150,4150,91
20230817,124100,720465415,4150,4150,4150,4150,10
20230817,124000,720423915,4150,4150,4150,4150,101
20230817,123900,720004765,4150,4130,4150,4130,157
20230817,123800,719356335,4130,4130,4130,4130,0
20230817,123700,719356335,4130,4130,4130,4130,497
20230817,123600,717303725,4135,4135,4135,4135,5
20230817,123500,717283050,4150,4150,4150,4150,30
20230817,123400,717158550,4150,4150,4150,4150,0
20230817,123300,717158550,4150,4135,4150,4130,608
20230817,123200,714644630,4135,4135,4135,4135,0
20230817,123100,714644630,4135,4135,4135,4135,0
20230817,123000,714644630,4135,4135,4135,4135,1
20230817,122900,714640495,4150,4135,4150,4135,5
20230817,122800,714619805,4150,4150,4150,4150,50
20230817,122700,714412305,4135,4135,4135,4135,0
20230817,122600,714412305,4135,4135,4135,4135,5
20230817,122500,714391630,4150,4150,4150,4150,1
20230817,122400,714387480,4130,4130,4130,4130,0
20230817,122300,714387480,4130,4130,4130,4130,4
20230817,122200,714370960,4130,4135,4135,4130,306
20230817,122100,713106350,4150,4150,4150,4150,10
20230817,122000,713064850,4135,4135,4135,4135,745
20230817,121900,709984275,4135,4160,4160,4135,536
20230817,121800,707754615,4165,4165,4165,4165,0
20230817,121700,707754615,4165,4150,4165,4150,5
20230817,121600,707733850,4135,4135,4140,4135,55
20230817,121500,707506420,4145,4145,4145,4145,0
20230817,121400,707506420,4145,4145,4145,4145,0
20230817,121300,707506420,4145,4145,4145,4145,0
20230817,121200,707506420,4145,4150,4150,4145,8
20230817,121100,707473255,4165,4165,4165,4165,0
20230817,121000,707473255,4165,4155,4165,4155,1335
20230817,120900,701926320,4155,4160,4160,4155,86
20230817,120800,701568970,4165,4165,4165,4165,280
20230817,120700,700402770,4155,4155,4155,4155,128
20230817,120600,699870930,4150,4150,4150,4150,4
20230817,120500,699854330,4155,4155,4155,4155,4
20230817,120400,699837710,4155,4155,4155,4155,5
20230817,120300,699816935,4150,4150,4150,4150,0
20230817,120200,699816935,4150,4155,4155,4150,5
20230817,120100,699796180,4150,4155,4155,4150,35
20230817,120000,699650905,4155,4150,4155,4135,610
20230817,115900,697120225,4145,4150,4150,4145,265
20230817,115800,696021300,4150,4150,4150,4150,0
20230817,115700,696021300,4150,4150,4150,4150,1
20230817,115600,696017150,4150,4135,4150,4135,5
20230817,115500,695996460,4140,4140,4140,4140,212
20230817,115400,695118780,4145,4145,4145,4145,15
20230817,115300,695056605,4140,4145,4145,4140,174
20230817,115200,694335485,4145,4145,4145,4145,5
20230817,115100,694314760,4155,4155,4155,4155,1
20230817,115000,694310605,4140,4145,4145,4140,22
20230817,114900,694219500,4140,4140,4140,4140,4
20230817,114800,694202940,4155,4145,4155,4145,4
20230817,114700,694186350,4145,4145,4145,4145,0
20230817,114600,694186350,4145,4145,4145,4145,1
20230817,114500,694182205,4155,4155,4155,4155,5
20230817,114400,694161430,4150,4150,4150,4150,0
20230817,114300,694161430,4150,4150,4150,4150,90
20230817,114200,693787930,4145,4145,4145,4145,5
20230817,114100,693767205,4150,4145,4150,4145,383
20230817,114000,692177760,4145,4155,4155,4145,1891
20230817,113900,684339145,4170,4145,4170,4145,314
20230817,113800,683033005,4150,4150,4150,4150,0
20230817,113700,683033005,4150,4130,4150,4130,2217
20230817,113600,673851130,4130,4130,4130,4130,5
20230817,113500,673830480,4120,4120,4120,4120,0
20230817,113400,673830480,4120,4120,4120,4120,0
20230817,113300,673830480,4120,4120,4120,4120,626
20230817,113200,671251360,4115,4120,4120,4115,1179
20230817,113100,666393900,4125,4125,4125,4125,0
20230817,113000,666393900,4125,4130,4130,4125,264
20230817,112900,665304760,4130,4130,4130,4130,4
20230817,112800,665288240,4130,4130,4130,4130,200
20230817,112700,664462240,4135,4135,4135,4135,13
20230817,112600,664408485,4135,4135,4135,4135,5
20230817,112500,664387810,4135,4135,4135,4135,5
20230817,112400,664367135,4135,4140,4140,4135,18
20230817,112300,664292655,4140,4135,4140,4135,4
20230817,112200,664276110,4135,4135,4135,4135,2
20230817,112100,664267840,4140,4140,4140,4140,100
20230817,112000,663853840,4140,4140,4140,4140,0
20230817,111900,663853840,4140,4135,4140,4135,15
20230817,111800,663791810,4130,4130,4130,4130,0
20230817,111700,663791810,4130,4130,4130,4130,0
20230817,111600,663791810,4130,4120,4130,4120,504
20230817,111500,661711830,4120,4120,4120,4120,403
20230817,111400,660051470,4120,4120,4120,4120,214
20230817,111300,659169790,4125,4120,4125,4120,4
20230817,111200,659153305,4120,4120,4120,4120,1
20230817,111100,659149185,4110,4110,4110,4110,0
20230817,111000,659149185,4110,4110,4110,4110,0
20230817,110900,659149185,4110,4115,4115,4110,3082
20230817,110800,646476785,4115,4120,4130,4115,1250
20230817,110700,641326570,4130,4135,4135,4130,79
20230817,110600,641000285,4135,4135,4135,4135,4
20230817,110500,640983745,4135,4135,4135,4135,2
20230817,110400,640975475,4135,4135,4135,4135,0
20230817,110300,640975475,4135,4135,4135,4135,0
20230817,110200,640975475,4135,4135,4135,4130,1206
20230817,110100,635993190,4130,4130,4130,4130,115
20230817,110000,635518240,4130,4130,4130,4130,102
20230817,105900,635096980,4115,4115,4115,4115,4
20230817,105800,635080520,4115,4115,4115,4115,0
20230817,105700,635080520,4115,4115,4115,4115,0
20230817,105600,635080520,4115,4115,4115,4115,303
20230817,105500,633833675,4120,4120,4120,4120,0
20230817,105400,633833675,4120,4120,4120,4120,900
20230817,105300,630125675,4120,4120,4120,4120,0
20230817,105200,630125675,4120,4120,4120,4120,5
20230817,105100,630105075,4130,4130,4130,4130,601
20230817,105000,627622945,4135,4135,4135,4135,0
20230817,104900,627622945,4135,4135,4135,4135,69
20230817,104800,627337630,4135,4145,4145,4135,204
20230817,104700,626493045,4130,4130,4130,4130,521
20230817,104600,624341315,4105,4105,4105,4105,5
20230817,104500,624320790,4130,4120,4140,4120,3073
20230817,104400,611638610,4120,4120,4120,4120,0
20230817,104300,611638610,4120,4105,4120,4105,701
20230817,104200,608750655,4105,4105,4105,4105,3
20230817,104100,608738340,4115,4115,4115,4115,500
20230817,104000,606680840,4115,4100,4115,4100,629
20230817,103900,604092640,4115,4095,4115,4095,856
20230817,103800,600574160,4090,4090,4090,4090,0
20230817,103700,600574160,4090,4090,4090,4090,0
20230817,103600,600574160,4090,4090,4090,4090,5
20230817,103500,600553710,4080,4080,4080,4080,0
20230817,103400,600553710,4080,4080,4080,4080,0
20230817,103300,600553710,4080,4085,4085,4080,2000
20230817,103200,592390940,4085,4085,4085,4085,1111
20230817,103100,587852505,4085,4090,4090,4085,201
20230817,103000,587030625,4085,4085,4085,4085,370
20230817,102900,585519175,4085,4090,4090,4085,3130
20230817,102800,572721825,4095,4105,4105,4095,2460
20230817,102700,562648115,4105,4105,4105,4105,0
20230817,102600,562648115,4105,4095,4105,4095,16
20230817,102500,562582585,4095,4110,4110,4095,6
20230817,102400,562558000,4115,4115,4115,4115,30
20230817,102300,562434550,4090,4100,4100,4090,4257
20230817,102200,544991595,4100,4100,4100,4100,55
20230817,102100,544766095,4105,4105,4105,4105,53
20230817,102000,544548530,4115,4115,4115,4115,13
20230817,101900,544495035,4115,4110,4115,4100,1107
20230817,101800,539945305,4110,4110,4110,4110,1
20230817,101700,539941195,4090,4090,4090,4090,599
20230817,101600,537491285,4090,4090,4090,4090,4
20230817,101500,537474925,4095,4095,4095,4095,688
20230817,101400,534657565,4095,4110,4110,4095,12
20230817,101300,534608275,4110,4095,4110,4095,30
20230817,101200,534485275,4095,4110,4110,4095,13
20230817,101100,534431995,4095,4110,4110,4095,1480
20230817,101000,528369445,4115,4115,4115,4115,20
20230817,100900,528287145,4115,4110,4115,4095,27
20230817,100800,528176145,4095,4095,4095,4095,1642
20230817,100700,521452155,4095,4110,4110,4095,491
20230817,100600,519438380,4115,4100,4115,4100,91
20230817,100500,519064355,4100,4100,4100,4100,680
20230817,100400,516276355,4095,4090,4095,4090,2023
20230817,100300,507994095,4095,4095,4095,4095,258
20230817,100200,506937585,4085,4095,4095,4085,110
20230817,100100,506487185,4095,4095,4095,4095,1663
20230817,100000,499677200,4085,4085,4085,4085,60
20230817,095900,499432100,4095,4090,4095,4080,3571
20230817,095800,484831485,4095,4095,4095,4090,1823
20230817,095700,477372405,4100,4105,4105,4095,6820
20230817,095600,449411565,4105,4095,4105,4095,130
20230817,095500,448877965,4100,4100,4100,4100,3
20230817,095400,448865665,4100,4105,4115,4100,667
20230817,095300,446129950,4110,4110,4110,4110,1476
20230817,095200,440063590,4110,4100,4110,4100,5
20230817,095100,440043080,4110,4095,4110,4095,1416
20230817,095000,434244380,4095,4095,4095,4095,500
20230817,094900,432196880,4110,4100,4110,4090,2254
20230817,094800,422968520,4110,4110,4110,4110,13
20230817,094700,422915090,4110,4100,4110,4100,855
20230817,094600,419408410,4090,4090,4090,4090,368
20230817,094500,417903290,4090,4095,4100,4090,656
20230817,094400,415219345,4090,4095,4095,4090,2001
20230817,094300,407034665,4100,4105,4105,4100,1047
20230817,094200,402741960,4105,4100,4105,4100,1213
20230817,094100,397767595,4105,4105,4105,4105,2
20230817,094000,397759385,4100,4110,4110,4100,381
20230817,093900,396196875,4105,4095,4105,4085,1762
20230817,093800,388967405,4105,4090,4105,4090,50
20230817,093700,388762760,4090,4090,4095,4070,374
20230817,093600,387233275,4090,4090,4090,4060,792
20230817,093500,384011695,4060,4055,4090,4050,305
20230817,093400,382776070,4085,4060,4085,4050,1109
20230817,093300,378276755,4070,4070,4070,4055,626
20230817,093200,375731185,4070,4050,4080,4045,5296
20230817,093100,354255000,4080,4080,4090,4050,1038
20230817,093000,350035155,4070,4075,4080,4070,1529
20230817,092900,343810570,4080,4080,4080,4080,261
20230817,092800,342745690,4095,4095,4095,4095,285
20230817,092700,341578615,4110,4085,4110,4070,11176
20230817,092600,296016570,4085,4100,4100,4085,2622
20230817,092500,285275405,4110,4110,4110,4110,291
20230817,092400,284079395,4095,4105,4105,4095,241
20230817,092300,283092440,4110,4110,4110,4110,54
20230817,092200,282870500,4105,4080,4105,4080,659
20230817,092100,280169975,4080,4095,4095,4080,2504
20230817,092000,269937615,4110,4100,4125,4085,2450
20230817,091900,259892760,4095,4110,4110,4095,4821
20230817,091800,240126400,4110,4125,4150,4110,2604
20230817,091700,229378785,4130,4120,4130,4120,6580
20230817,091600,202259425,4130,4120,4130,4090,323
20230817,091500,200935085,4145,4160,4160,4080,7140
20230817,091400,171404505,4160,4175,4175,4160,10397
20230817,091300,128022675,4185,4200,4200,4175,3430
20230817,091200,113665280,4190,4195,4195,4190,351
20230817,091100,112192840,4210,4195,4215,4190,3339
20230817,091000,98188865,4200,4195,4200,4195,666
20230817,090900,95394840,4195,4195,4195,4195,601
20230817,090800,92873645,4200,4200,4220,4195,3419
20230817,090700,78518980,4200,4230,4235,4200,5602
20230817,090600,54897255,4235,4260,4260,4235,3315
20230817,090500,40842550,4250,4235,4260,4235,1607
20230817,090400,34019315,4235,4245,4250,4235,384
20230817,090300,32393015,4245,4235,4245,4235,157
20230817,090200,31728075,4235,4245,4245,4230,1869
20230817,090100,23806825,4240,4260,4260,4240,3337
20230817,090000,9624100,4260,4250,4275,4250,2264