KissMeData/175140/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,200700,2888499450,12480,12480,12480,12480,2675
20230817,200600,2888499450,12480,12480,12480,12480,0
20230817,200500,2888499450,12480,12480,12480,12480,0
20230817,200400,2888499450,12480,12480,12480,12480,0
20230817,200300,2888499450,12480,12480,12480,12480,0
20230817,200200,2888499450,12480,12480,12480,12480,0
20230817,200100,2888499450,12480,12480,12480,12480,0
20230817,200000,2888499450,12480,12480,12480,12480,0
20230817,195900,2888499450,12480,12480,12480,12480,0
20230817,195800,2888499450,12480,12480,12480,12480,0
20230817,195700,2888499450,12480,12480,12480,12480,0
20230817,195600,2888499450,12480,12480,12480,12480,0
20230817,195500,2888499450,12480,12480,12480,12480,0
20230817,195400,2888499450,12480,12480,12480,12480,0
20230817,195300,2888499450,12480,12480,12480,12480,0
20230817,195200,2888499450,12480,12480,12480,12480,0
20230817,195100,2888499450,12480,12480,12480,12480,0
20230817,195000,2888499450,12480,12480,12480,12480,0
20230817,194900,2888499450,12480,12480,12480,12480,0
20230817,194800,2888499450,12480,12480,12480,12480,0
20230817,194700,2888499450,12480,12480,12480,12480,0
20230817,194600,2888499450,12480,12480,12480,12480,0
20230817,194500,2888499450,12480,12480,12480,12480,0
20230817,194400,2888499450,12480,12480,12480,12480,0
20230817,194300,2888499450,12480,12480,12480,12480,0
20230817,194200,2888499450,12480,12480,12480,12480,0
20230817,194100,2888499450,12480,12480,12480,12480,0
20230817,194000,2888499450,12480,12480,12480,12480,0
20230817,193900,2888499450,12480,12480,12480,12480,0
20230817,193800,2888499450,12480,12480,12480,12480,0
20230817,193700,2888499450,12480,12480,12480,12480,2675
20230817,193600,2888499450,12480,12480,12480,12480,0
20230817,193500,2888499450,12480,12480,12480,12480,0
20230817,193400,2888499450,12480,12480,12480,12480,0
20230817,193300,2888499450,12480,12480,12480,12480,0
20230817,193200,2888499450,12480,12480,12480,12480,0
20230817,193100,2888499450,12480,12480,12480,12480,0
20230817,193000,2888499450,12480,12480,12480,12480,0
20230817,192900,2888499450,12480,12480,12480,12480,0
20230817,192800,2888499450,12480,12480,12480,12480,0
20230817,192700,2888499450,12480,12480,12480,12480,0
20230817,192600,2888499450,12480,12480,12480,12480,0
20230817,192500,2888499450,12480,12480,12480,12480,0
20230817,192400,2888499450,12480,12480,12480,12480,0
20230817,192300,2888499450,12480,12480,12480,12480,0
20230817,192200,2888499450,12480,12480,12480,12480,0
20230817,192100,2888499450,12480,12480,12480,12480,0
20230817,192000,2888499450,12480,12480,12480,12480,0
20230817,191900,2888499450,12480,12480,12480,12480,0
20230817,191800,2888499450,12480,12480,12480,12480,0
20230817,191700,2888499450,12480,12480,12480,12480,0
20230817,191600,2888499450,12480,12480,12480,12480,0
20230817,191500,2888499450,12480,12480,12480,12480,0
20230817,191400,2888499450,12480,12480,12480,12480,0
20230817,191300,2888499450,12480,12480,12480,12480,0
20230817,191200,2888499450,12480,12480,12480,12480,0
20230817,191100,2888499450,12480,12480,12480,12480,0
20230817,191000,2888499450,12480,12480,12480,12480,0
20230817,190900,2888499450,12480,12480,12480,12480,0
20230817,190800,2888499450,12480,12480,12480,12480,0
20230817,190700,2888499450,12480,12480,12480,12480,2675
20230817,190600,2888499450,12480,12480,12480,12480,0
20230817,190500,2888499450,12480,12480,12480,12480,0
20230817,190400,2888499450,12480,12480,12480,12480,0
20230817,190300,2888499450,12480,12480,12480,12480,0
20230817,190200,2888499450,12480,12480,12480,12480,0
20230817,190100,2888499450,12480,12480,12480,12480,0
20230817,190000,2888499450,12480,12480,12480,12480,0
20230817,185900,2888499450,12480,12480,12480,12480,0
20230817,185800,2888499450,12480,12480,12480,12480,0
20230817,185700,2888499450,12480,12480,12480,12480,0
20230817,185600,2888499450,12480,12480,12480,12480,0
20230817,185500,2888499450,12480,12480,12480,12480,0
20230817,185400,2888499450,12480,12480,12480,12480,0
20230817,185300,2888499450,12480,12480,12480,12480,0
20230817,185200,2888499450,12480,12480,12480,12480,0
20230817,185100,2888499450,12480,12480,12480,12480,0
20230817,185000,2888499450,12480,12480,12480,12480,0
20230817,184900,2888499450,12480,12480,12480,12480,0
20230817,184800,2888499450,12480,12480,12480,12480,0
20230817,184700,2888499450,12480,12480,12480,12480,0
20230817,184600,2888499450,12480,12480,12480,12480,0
20230817,184500,2888499450,12480,12480,12480,12480,0
20230817,184400,2888499450,12480,12480,12480,12480,0
20230817,184300,2888499450,12480,12480,12480,12480,0
20230817,184200,2888499450,12480,12480,12480,12480,0
20230817,184100,2888499450,12480,12480,12480,12480,0
20230817,184000,2888499450,12480,12480,12480,12480,0
20230817,183900,2888499450,12480,12480,12480,12480,0
20230817,183800,2888499450,12480,12480,12480,12480,0
20230817,183700,2888499450,12480,12480,12480,12480,2675
20230817,183600,2888499450,12480,12480,12480,12480,0
20230817,183500,2888499450,12480,12480,12480,12480,0
20230817,183400,2888499450,12480,12480,12480,12480,0
20230817,183300,2888499450,12480,12480,12480,12480,0
20230817,183200,2888499450,12480,12480,12480,12480,0
20230817,183100,2888499450,12480,12480,12480,12480,0
20230817,183000,2888499450,12480,12480,12480,12480,0
20230817,182900,2888499450,12480,12480,12480,12480,0
20230817,182800,2888499450,12480,12480,12480,12480,0
20230817,182700,2888499450,12480,12480,12480,12480,0
20230817,182600,2888499450,12480,12480,12480,12480,0
20230817,182500,2888499450,12480,12480,12480,12480,0
20230817,182400,2888499450,12480,12480,12480,12480,0
20230817,182300,2888499450,12480,12480,12480,12480,0
20230817,182200,2888499450,12480,12480,12480,12480,0
20230817,182100,2888499450,12480,12480,12480,12480,0
20230817,182000,2888499450,12480,12480,12480,12480,0
20230817,181900,2888499450,12480,12480,12480,12480,0
20230817,181800,2888499450,12480,12480,12480,12480,0
20230817,181700,2888499450,12480,12480,12480,12480,0
20230817,181600,2888499450,12480,12480,12480,12480,0
20230817,181500,2888499450,12480,12480,12480,12480,0
20230817,181400,2888499450,12480,12480,12480,12480,0
20230817,181300,2888499450,12480,12480,12480,12480,0
20230817,181200,2888499450,12480,12480,12480,12480,0
20230817,181100,2888499450,12480,12480,12480,12480,0
20230817,181000,2888499450,12480,12480,12480,12480,0
20230817,180900,2888499450,12480,12480,12480,12480,0
20230817,180800,2888499450,12480,12480,12480,12480,0
20230817,180700,2888499450,12480,12480,12480,12480,2675
20230817,180600,2888499450,12480,12480,12480,12480,0
20230817,180500,2888499450,12480,12480,12480,12480,0
20230817,180400,2888499450,12480,12480,12480,12480,0
20230817,180300,2888499450,12480,12480,12480,12480,0
20230817,180200,2888499450,12480,12480,12480,12480,0
20230817,180100,2888499450,12480,12480,12480,12480,0
20230817,180000,2888499450,12480,12480,12480,12480,0
20230817,175900,2888499450,12480,12480,12480,12480,0
20230817,175800,2888499450,12480,12480,12480,12480,0
20230817,175700,2888499450,12480,12480,12480,12480,0
20230817,175600,2888499450,12480,12480,12480,12480,0
20230817,175500,2888499450,12480,12480,12480,12480,0
20230817,175400,2888499450,12480,12480,12480,12480,0
20230817,175300,2888499450,12480,12480,12480,12480,0
20230817,175200,2888499450,12480,12480,12480,12480,0
20230817,175100,2888499450,12480,12480,12480,12480,0
20230817,175000,2888499450,12480,12480,12480,12480,0
20230817,174900,2888499450,12480,12480,12480,12480,0
20230817,174800,2888499450,12480,12480,12480,12480,0
20230817,174700,2888499450,12480,12480,12480,12480,0
20230817,174600,2888499450,12480,12480,12480,12480,0
20230817,174500,2888499450,12480,12480,12480,12480,0
20230817,174400,2888499450,12480,12480,12480,12480,0
20230817,174300,2888499450,12480,12480,12480,12480,0
20230817,174200,2888499450,12480,12480,12480,12480,0
20230817,174100,2888499450,12480,12480,12480,12480,0
20230817,174000,2888499450,12480,12480,12480,12480,0
20230817,173900,2888499450,12480,12480,12480,12480,0
20230817,173800,2888499450,12480,12480,12480,12480,0
20230817,173700,2888499450,12480,12480,12480,12480,2675
20230817,173600,2888499450,12480,12480,12480,12480,0
20230817,173500,2888499450,12480,12480,12480,12480,0
20230817,173400,2888499450,12480,12480,12480,12480,0
20230817,173300,2888499450,12480,12480,12480,12480,0
20230817,173200,2888499450,12480,12480,12480,12480,0
20230817,173100,2888499450,12480,12480,12480,12480,0
20230817,173000,2888499450,12480,12480,12480,12480,0
20230817,172900,2888499450,12480,12480,12480,12480,0
20230817,172800,2888499450,12480,12480,12480,12480,0
20230817,172700,2888499450,12480,12480,12480,12480,0
20230817,172600,2888499450,12480,12480,12480,12480,0
20230817,172500,2888499450,12480,12480,12480,12480,0
20230817,172400,2888499450,12480,12480,12480,12480,0
20230817,172300,2888499450,12480,12480,12480,12480,0
20230817,172200,2888499450,12480,12480,12480,12480,0
20230817,172100,2888499450,12480,12480,12480,12480,0
20230817,172000,2888499450,12480,12480,12480,12480,0
20230817,171900,2888499450,12480,12480,12480,12480,0
20230817,171800,2888499450,12480,12480,12480,12480,0
20230817,171700,2888499450,12480,12480,12480,12480,0
20230817,171600,2888499450,12480,12480,12480,12480,0
20230817,171500,2888499450,12480,12480,12480,12480,0
20230817,171400,2888499450,12480,12480,12480,12480,0
20230817,171300,2888499450,12480,12480,12480,12480,0
20230817,171200,2888499450,12480,12480,12480,12480,0
20230817,171100,2888499450,12480,12480,12480,12480,0
20230817,171000,2888499450,12480,12480,12480,12480,0
20230817,170900,2888499450,12480,12480,12480,12480,0
20230817,170800,2888499450,12480,12480,12480,12480,0
20230817,170700,2888499450,12480,12480,12480,12480,2675
20230817,170600,2888499450,12480,12480,12480,12480,0
20230817,170500,2888499450,12480,12480,12480,12480,0
20230817,170400,2888499450,12480,12480,12480,12480,0
20230817,170300,2888499450,12480,12480,12480,12480,0
20230817,170200,2888499450,12480,12480,12480,12480,0
20230817,170100,2888499450,12480,12480,12480,12480,0
20230817,170000,2888499450,12480,12480,12480,12480,0
20230817,165900,2888499450,12480,12480,12480,12480,0
20230817,165800,2888499450,12480,12480,12480,12480,0
20230817,165700,2888499450,12480,12480,12480,12480,0
20230817,165600,2888499450,12480,12480,12480,12480,0
20230817,165500,2888499450,12480,12480,12480,12480,0
20230817,165400,2888499450,12480,12480,12480,12480,0
20230817,165300,2888499450,12480,12480,12480,12480,0
20230817,165200,2888499450,12480,12480,12480,12480,0
20230817,165100,2888499450,12480,12480,12480,12480,0
20230817,165000,2888499450,12480,12480,12480,12480,0
20230817,164900,2888499450,12480,12480,12480,12480,0
20230817,164800,2888499450,12480,12480,12480,12480,0
20230817,164700,2888499450,12480,12480,12480,12480,0
20230817,164600,2888499450,12480,12480,12480,12480,0
20230817,164500,2888499450,12480,12480,12480,12480,0
20230817,164400,2888499450,12480,12480,12480,12480,0
20230817,164300,2888499450,12480,12480,12480,12480,0
20230817,164200,2888499450,12480,12480,12480,12480,0
20230817,164100,2888499450,12480,12480,12480,12480,0
20230817,164000,2888499450,12480,12480,12480,12480,0
20230817,163900,2888499450,12480,12480,12480,12480,0
20230817,163800,2888499450,12480,12480,12480,12480,0
20230817,163700,2888499450,12480,12480,12480,12480,2675
20230817,163600,2888499450,12480,12480,12480,12480,0
20230817,163500,2888499450,12480,12480,12480,12480,0
20230817,163400,2888499450,12480,12480,12480,12480,0
20230817,163300,2888499450,12480,12480,12480,12480,0
20230817,163200,2888499450,12480,12480,12480,12480,0
20230817,163100,2888499450,12480,12480,12480,12480,0
20230817,163000,2888499450,12480,12480,12480,12480,0
20230817,162900,2888499450,12480,12480,12480,12480,0
20230817,162800,2888499450,12480,12480,12480,12480,0
20230817,162700,2888499450,12480,12480,12480,12480,0
20230817,162600,2888499450,12480,12480,12480,12480,0
20230817,162500,2888499450,12480,12480,12480,12480,0
20230817,162400,2888499450,12480,12480,12480,12480,0
20230817,162300,2888499450,12480,12480,12480,12480,0
20230817,162200,2888499450,12480,12480,12480,12480,0
20230817,162100,2888499450,12480,12480,12480,12480,0
20230817,162000,2888499450,12480,12480,12480,12480,0
20230817,161900,2888499450,12480,12480,12480,12480,0
20230817,161800,2888499450,12480,12480,12480,12480,0
20230817,161700,2888499450,12480,12480,12480,12480,0
20230817,161600,2888499450,12480,12480,12480,12480,0
20230817,161500,2888499450,12480,12480,12480,12480,0
20230817,161400,2888499450,12480,12480,12480,12480,0
20230817,161300,2888499450,12480,12480,12480,12480,0
20230817,161200,2888499450,12480,12480,12480,12480,0
20230817,161100,2888499450,12480,12480,12480,12480,0
20230817,161000,2888499450,12480,12480,12480,12480,0
20230817,160900,2888499450,12480,12480,12480,12480,0
20230817,160800,2888499450,12480,12480,12480,12480,0
20230817,160700,2888499450,12480,12480,12480,12480,2675
20230817,160600,2888499450,12480,12480,12480,12480,0
20230817,160500,2888499450,12480,12480,12480,12480,0
20230817,160400,2888499450,12480,12480,12480,12480,0
20230817,160300,2888499450,12480,12480,12480,12480,0
20230817,160200,2888499450,12480,12480,12480,12480,0
20230817,160100,2888499450,12480,12480,12480,12480,0
20230817,160000,2888499450,12480,12480,12480,12480,0
20230817,155900,2888499450,12480,12480,12480,12480,0
20230817,155800,2888499450,12480,12480,12480,12480,0
20230817,155700,2888499450,12480,12480,12480,12480,0
20230817,155600,2888499450,12480,12480,12480,12480,0
20230817,155500,2888499450,12480,12480,12480,12480,0
20230817,155400,2888499450,12480,12480,12480,12480,0
20230817,155300,2888499450,12480,12480,12480,12480,0
20230817,155200,2888499450,12480,12480,12480,12480,0
20230817,155100,2888499450,12480,12480,12480,12480,0
20230817,155000,2888499450,12480,12480,12480,12480,0
20230817,154900,2888499450,12480,12480,12480,12480,0
20230817,154800,2888499450,12480,12480,12480,12480,0
20230817,154700,2888499450,12480,12480,12480,12480,0
20230817,154600,2888499450,12480,12480,12480,12480,0
20230817,154500,2888499450,12480,12480,12480,12480,0
20230817,154400,2888499450,12480,12480,12480,12480,0
20230817,154300,2888499450,12480,12480,12480,12480,0
20230817,154200,2888499450,12480,12480,12480,12480,0
20230817,154100,2888499450,12480,12480,12480,12480,0
20230817,154000,2888499450,12480,12480,12480,12480,0
20230817,153900,2888499450,12480,12480,12480,12480,0
20230817,153800,2888499450,12480,12480,12480,12480,0
20230817,153700,2888499450,12480,12480,12480,12480,2675
20230817,153600,2888499450,12480,12480,12480,12480,0
20230817,153500,2888499450,12480,12480,12480,12480,0
20230817,153400,2888499450,12480,12480,12480,12480,0
20230817,153300,2888499450,12480,12480,12480,12480,0
20230817,153200,2888499450,12480,12480,12480,12480,0
20230817,153100,2888499450,12480,12480,12480,12480,0
20230817,153000,2888499450,12480,12480,12480,12480,2675
20230817,152900,2855115450,12480,12480,12480,12480,0
20230817,152800,2855115450,12480,12480,12480,12480,0
20230817,152700,2855115450,12480,12480,12480,12480,0
20230817,152600,2855115450,12480,12480,12480,12480,0
20230817,152500,2855115450,12480,12480,12480,12480,0
20230817,152400,2855115450,12480,12480,12480,12480,0
20230817,152300,2855115450,12480,12480,12480,12480,0
20230817,152200,2855115450,12480,12480,12480,12480,0
20230817,152100,2855115450,12480,12480,12480,12480,0
20230817,152000,2855115450,12480,12480,12480,12480,0
20230817,151900,2855115450,12480,12480,12480,12480,1
20230817,151800,2855102970,12500,12440,12500,12440,114
20230817,151700,2853682050,12320,12490,12510,12320,832
20230817,151600,2843350870,12500,12430,12500,12430,660
20230817,151500,2835123450,12460,12460,12460,12460,0
20230817,151400,2835123450,12460,12330,12460,12330,36
20230817,151300,2834675150,12350,12360,12360,12350,164
20230817,151200,2832649470,12480,12350,12480,12340,822
20230817,151100,2822403560,12360,12380,12380,12360,1104
20230817,151000,2808752800,12390,12390,12390,12390,33
20230817,150900,2808343930,12450,12410,12450,12400,1325
20230817,150800,2791904970,12480,12480,12480,12480,0
20230817,150700,2791904970,12480,12480,12480,12480,0
20230817,150600,2791904970,12480,12480,12480,12480,0
20230817,150500,2791904970,12480,12480,12480,12480,40
20230817,150400,2791405770,12480,12400,12480,12400,201
20230817,150300,2788913290,12470,12470,12470,12400,1180
20230817,150200,2774269390,12420,12420,12420,12420,0
20230817,150100,2774269390,12420,12420,12420,12420,11
20230817,150000,2774132770,12490,12490,12490,12420,1008
20230817,145900,2761612850,12420,12420,12420,12420,1
20230817,145800,2761600430,12490,12490,12490,12490,0
20230817,145700,2761600430,12490,12490,12490,12490,2
20230817,145600,2761575450,12490,12490,12490,12490,2
20230817,145500,2761550470,12490,12490,12490,12490,0
20230817,145400,2761550470,12490,12490,12490,12490,300
20230817,145300,2757803470,12490,12490,12490,12490,0
20230817,145200,2757803470,12490,12490,12490,12490,1
20230817,145100,2757790980,12480,12480,12480,12480,0
20230817,145000,2757790980,12480,12480,12480,12480,228
20230817,144900,2754945540,12480,12390,12480,12390,101
20230817,144800,2753694060,12480,12400,12480,12400,61
20230817,144700,2752937510,12390,12390,12390,12390,0
20230817,144600,2752937510,12390,12390,12390,12390,0
20230817,144500,2752937510,12390,12390,12390,12390,1
20230817,144400,2752925120,12400,12400,12400,12400,0
20230817,144300,2752925120,12400,12440,12440,12400,531
20230817,144200,2746320720,12530,12540,12550,12450,740
20230817,144100,2737085030,12550,12490,12550,12490,590
20230817,144000,2729701310,12380,12430,12430,12380,17
20230817,143900,2729490500,12520,12520,12520,12520,0
20230817,143800,2729490500,12520,12520,12520,12520,0
20230817,143700,2729490500,12520,12520,12520,12520,0
20230817,143600,2729490500,12520,12520,12520,12520,0
20230817,143500,2729490500,12520,12520,12520,12520,0
20230817,143400,2729490500,12520,12520,12520,12520,0
20230817,143300,2729490500,12520,12520,12520,12520,4
20230817,143200,2729440420,12520,12390,12520,12390,1601
20230817,143100,2709596730,12390,12390,12390,12320,3091
20230817,143000,2671400020,12390,12400,12400,12350,2296
20230817,142900,2642951300,12400,12400,12400,12400,0
20230817,142800,2642951300,12400,12400,12400,12400,0
20230817,142700,2642951300,12400,12400,12400,12400,45
20230817,142600,2642393300,12550,12550,12550,12550,0
20230817,142500,2642393300,12550,12550,12550,12550,0
20230817,142400,2642393300,12550,12550,12550,12550,0
20230817,142300,2642393300,12550,12550,12550,12550,0
20230817,142200,2642393300,12550,12550,12550,12550,120
20230817,142100,2640887300,12550,12550,12550,12550,12
20230817,142000,2640736700,12550,12480,12550,12480,84
20230817,141900,2639684300,12470,12350,12470,12330,781
20230817,141800,2630043080,12420,12450,12450,12420,1116
20230817,141700,2616180900,12450,12470,12470,12450,20
20230817,141600,2615931800,12540,12530,12540,12530,218
20230817,141500,2613200160,12420,12420,12420,12420,0
20230817,141400,2613200160,12420,12420,12420,12420,0
20230817,141300,2613200160,12420,12350,12420,12350,304
20230817,141200,2609438710,12350,12330,12350,12330,123
20230817,141100,2607920720,12330,12310,12330,12310,120
20230817,141000,2606441320,12310,12320,12330,12310,90
20230817,140900,2605331950,12320,12320,12320,12320,45
20230817,140800,2604777550,12330,12330,12330,12330,17
20230817,140700,2604567940,12270,12270,12270,12270,100
20230817,140600,2603340940,12260,12220,12260,12220,140
20230817,140500,2601625740,12230,12260,12260,12230,529
20230817,140400,2595141070,12270,12270,12270,12270,58
20230817,140300,2594429410,12360,12360,12360,12360,500
20230817,140200,2588249410,12380,12380,12380,12380,0
20230817,140100,2588249410,12380,12380,12380,12380,0
20230817,140000,2588249410,12380,12280,12380,12280,109
20230817,135900,2586907260,12290,12290,12290,12290,0
20230817,135800,2586907260,12290,12290,12290,12290,0
20230817,135700,2586907260,12290,12280,12290,12280,163
20230817,135600,2584904220,12280,12280,12280,12280,0
20230817,135500,2584904220,12280,12280,12280,12280,800
20230817,135400,2575080220,12280,12280,12280,12280,0
20230817,135300,2575080220,12280,12280,12280,12280,0
20230817,135200,2575080220,12280,12280,12280,12280,0
20230817,135100,2575080220,12280,12280,12280,12280,0
20230817,135000,2575080220,12280,12280,12280,12280,31
20230817,134900,2574699540,12280,12280,12280,12280,0
20230817,134800,2574699540,12280,12280,12280,12280,0
20230817,134700,2574699540,12280,12280,12280,12280,1
20230817,134600,2574687260,12200,12200,12200,12200,0
20230817,134500,2574687260,12200,12200,12200,12200,80
20230817,134400,2573711260,12280,12280,12280,12280,0
20230817,134300,2573711260,12280,12280,12280,12280,0
20230817,134200,2573711260,12280,12280,12280,12280,0
20230817,134100,2573711260,12280,12280,12280,12280,0
20230817,134000,2573711260,12280,12280,12280,12280,0
20230817,133900,2573711260,12280,12290,12290,12280,18
20230817,133800,2573490140,12290,12280,12290,12280,30
20230817,133700,2573121640,12280,12280,12280,12280,105
20230817,133600,2571832240,12280,12270,12280,12270,386
20230817,133500,2567092260,12270,12250,12270,12250,80
20230817,133400,2566111460,12250,12230,12250,12230,47
20230817,133300,2565536270,12230,12230,12230,12230,27
20230817,133200,2565206060,12230,12220,12230,12220,18
20230817,133100,2564986070,12180,12100,12180,12100,479
20230817,133000,2559167850,12180,12180,12180,12180,225
20230817,132900,2556427350,12180,12180,12180,12180,4
20230817,132800,2556378630,12110,12100,12110,12100,129
20230817,132700,2554816900,12130,12130,12130,12130,83
20230817,132600,2553810110,12100,12100,12100,12100,0
20230817,132500,2553810110,12100,12140,12250,12100,1614
20230817,132400,2534268010,12150,12150,12270,12150,64
20230817,132300,2533486820,12290,12290,12290,12290,162
20230817,132200,2531495840,12290,12260,12290,12260,284
20230817,132100,2528013310,12260,12150,12260,12140,93
20230817,132000,2526882090,12150,12150,12150,12150,6
20230817,131900,2526809190,12280,12280,12280,12280,0
20230817,131800,2526809190,12280,12280,12280,12280,20
20230817,131700,2526563590,12190,12190,12190,12190,354
20230817,131600,2522248330,12190,12190,12190,12190,116
20230817,131500,2520834290,12190,12150,12190,12120,452
20230817,131400,2515347870,12150,12180,12180,12150,955
20230817,131300,2503729480,12210,12270,12270,12210,440
20230817,131200,2498339740,12280,12280,12280,12280,4
20230817,131100,2498290620,12280,12280,12280,12280,0
20230817,131000,2498290620,12280,12280,12280,12280,144
20230817,130900,2496522300,12290,12290,12290,12290,0
20230817,130800,2496522300,12290,12290,12290,12290,0
20230817,130700,2496522300,12290,12300,12300,12280,287
20230817,130600,2492995850,12290,12290,12290,12290,0
20230817,130500,2492995850,12290,12290,12290,12290,439
20230817,130400,2487600540,12300,12300,12300,12300,62
20230817,130300,2486837940,12300,12300,12300,12300,51
20230817,130200,2486210640,12300,12300,12300,12300,42
20230817,130100,2485694040,12300,12350,12350,12300,2128
20230817,130000,2459500190,12330,12330,12330,12330,0
20230817,125900,2459500190,12330,12330,12330,12330,0
20230817,125800,2459500190,12330,12330,12330,12330,0
20230817,125700,2459500190,12330,12330,12330,12330,0
20230817,125600,2459500190,12330,12420,12420,12330,117
20230817,125500,2458056260,12340,12440,12440,12340,1004
20230817,125400,2445653980,12360,12450,12450,12360,2502
20230817,125300,2414582980,12460,12500,12500,12460,3382
20230817,125200,2372398060,12510,12540,12540,12510,147
20230817,125100,2370558240,12550,12550,12550,12550,0
20230817,125000,2370558240,12550,12550,12550,12550,0
20230817,124900,2370558240,12550,12600,12600,12550,165
20230817,124800,2368483970,12600,12600,12600,12600,310
20230817,124700,2364577970,12550,12550,12550,12550,0
20230817,124600,2364577970,12550,12550,12550,12550,32
20230817,124500,2364176370,12530,12530,12530,12530,1
20230817,124400,2364163840,12540,12540,12540,12540,0
20230817,124300,2364163840,12540,12540,12540,12540,110
20230817,124200,2362784440,12620,12620,12620,12620,0
20230817,124100,2362784440,12620,12620,12620,12620,0
20230817,124000,2362784440,12620,12600,12620,12600,401
20230817,123900,2357729730,12600,12600,12600,12600,0
20230817,123800,2357729730,12600,12600,12600,12600,2
20230817,123700,2357704530,12610,12610,12610,12610,0
20230817,123600,2357704530,12610,12610,12610,12610,0
20230817,123500,2357704530,12610,12610,12610,12610,0
20230817,123400,2357704530,12610,12600,12610,12600,131
20230817,123300,2356053920,12590,12590,12590,12590,0
20230817,123200,2356053920,12590,12590,12590,12590,101
20230817,123100,2354782330,12500,12460,12500,12460,4102
20230817,123000,2303512880,12440,12530,12530,12440,5248
20230817,122900,2237945470,12530,12620,12620,12530,838
20230817,122800,2227424240,12620,12620,12620,12620,0
20230817,122700,2227424240,12620,12620,12620,12620,0
20230817,122600,2227424240,12620,12620,12620,12620,0
20230817,122500,2227424240,12620,12620,12620,12620,8
20230817,122400,2227323280,12630,12630,12630,12630,1
20230817,122300,2227310650,12550,12680,12680,12550,191
20230817,122200,2224912880,12690,12690,12690,12690,0
20230817,122100,2224912880,12690,12670,12700,12670,500
20230817,122000,2218576780,12650,12630,12650,12630,474
20230817,121900,2212582260,12630,12630,12630,12630,6
20230817,121800,2212506480,12560,12630,12630,12560,2847
20230817,121700,2176683400,12630,12640,12640,12630,42
20230817,121600,2176152720,12630,12630,12630,12630,22
20230817,121500,2175874860,12610,12730,12730,12610,284
20230817,121400,2172259900,12740,12740,12740,12740,119
20230817,121300,2170743840,12750,12750,12750,12750,51
20230817,121200,2170093590,12760,12770,12770,12760,122
20230817,121100,2168536650,12770,12620,12770,12620,2496
20230817,121000,2136930610,12640,12640,12640,12640,0
20230817,120900,2136930610,12640,12630,12640,12630,100
20230817,120800,2135666980,12640,12630,12640,12630,130
20230817,120700,2134024790,12550,12640,12640,12550,489
20230817,120600,2127863090,12640,12630,12640,12630,788
20230817,120500,2117909150,12630,12600,12630,12600,226
20230817,120400,2115055240,12550,12550,12550,12550,0
20230817,120300,2115055240,12550,12550,12550,12550,0
20230817,120200,2115055240,12550,12550,12550,12550,150
20230817,120100,2113172740,12550,12550,12550,12550,336
20230817,120000,2108955940,12550,12490,12550,12480,2353
20230817,115900,2079504460,12490,12490,12490,12490,479
20230817,115800,2073521750,12490,12480,12490,12480,213
20230817,115700,2070863300,12470,12460,12470,12460,404
20230817,115600,2065826080,12470,12470,12470,12470,530
20230817,115500,2059216980,12460,12460,12460,12460,455
20230817,115400,2053547680,12460,12440,12460,12440,416
20230817,115300,2048368750,12440,12440,12440,12440,34
20230817,115200,2047945790,12450,12450,12450,12450,0
20230817,115100,2047945790,12450,12450,12450,12450,238
20230817,115000,2044982690,12450,12430,12450,12340,1377
20230817,114900,2027913010,12440,12430,12450,12430,221
20230817,114800,2025162790,12410,12410,12410,12410,202
20230817,114700,2022655970,12410,12400,12410,12400,414
20230817,114600,2017519050,12310,12400,12400,12310,146
20230817,114500,2015710540,12410,12400,12410,12390,156
20230817,114400,2013776430,12410,12350,12410,12350,422
20230817,114300,2008564310,12390,12380,12390,12380,837
20230817,114200,1998193990,12300,12230,12300,12230,1739
20230817,114100,1976842840,12200,12200,12200,12200,0
20230817,114000,1976842840,12200,12150,12200,12150,315
20230817,113900,1973005700,12200,12200,12200,12200,100
20230817,113800,1971785700,12250,12250,12250,12250,0
20230817,113700,1971785700,12250,12250,12250,12250,0
20230817,113600,1971785700,12250,12180,12250,12180,116
20230817,113500,1970369480,12180,12180,12180,12180,0
20230817,113400,1970369480,12180,12180,12180,12180,0
20230817,113300,1970369480,12180,12180,12180,12180,100
20230817,113200,1969151480,12230,12230,12230,12230,0
20230817,113100,1969151480,12230,12230,12230,12230,0
20230817,113000,1969151480,12230,12230,12230,12230,0
20230817,112900,1969151480,12230,12150,12230,12140,273
20230817,112800,1965832330,12270,12270,12270,12270,20
20230817,112700,1965586930,12280,12250,12280,12250,101
20230817,112600,1964349340,12240,12240,12240,12240,3000
20230817,112500,1927629340,12240,12240,12240,12240,20
20230817,112400,1927384540,12240,12240,12240,12240,35
20230817,112300,1926956140,12240,12200,12240,12200,720
20230817,112200,1918147600,12200,12210,12210,12200,70
20230817,112100,1917293400,12220,12220,12220,12220,0
20230817,112000,1917293400,12220,12170,12220,12170,90
20230817,111900,1916195360,12200,12200,12200,12200,0
20230817,111800,1916195360,12200,12200,12200,12200,0
20230817,111700,1916195360,12200,12200,12200,12200,20
20230817,111600,1915951360,12210,12210,12210,12210,3
20230817,111500,1915914730,12210,12070,12210,12070,98
20230817,111400,1914729070,12240,12240,12240,12240,0
20230817,111300,1914729070,12240,12240,12240,12200,556
20230817,111200,1907941900,12200,12190,12200,12190,1276
20230817,111100,1892379430,12190,12090,12190,12050,302
20230817,111000,1888710970,12100,12050,12100,12050,504
20230817,110900,1882616840,12050,11990,12050,11990,65
20230817,110800,1881836290,11910,11910,11910,11910,0
20230817,110700,1881836290,11910,11910,11910,11910,0
20230817,110600,1881836290,11910,11910,11910,11910,450
20230817,110500,1876476790,11990,12020,12020,11990,953
20230817,110400,1865041410,12090,12090,12090,12090,138
20230817,110300,1863372990,12090,12090,12090,12090,62
20230817,110200,1862623410,12080,12080,12080,12080,200
20230817,110100,1860207410,12000,12000,12000,12000,0
20230817,110000,1860207410,12000,12000,12000,12000,1
20230817,105900,1860195410,12000,11990,12000,11990,254
20230817,105800,1857148950,11900,11900,11900,11900,100
20230817,105700,1855958950,11900,11900,11900,11900,325
20230817,105600,1852091450,12000,12000,12000,12000,0
20230817,105500,1852091450,12000,12000,12000,12000,527
20230817,105400,1845767450,12000,12010,12010,12000,277
20230817,105300,1842442950,12050,12050,12050,12050,50
20230817,105200,1841840450,12070,12060,12070,12060,82
20230817,105100,1840851130,12090,11980,12090,11980,1456
20230817,105000,1823367540,11990,11930,11990,11930,200
20230817,104900,1820971880,11990,11990,11990,11990,0
20230817,104800,1820971880,11990,12000,12000,11990,1612
20230817,104700,1801627980,12000,11540,12000,11540,5624
20230817,104600,1736306210,11530,11530,11540,11530,502
20230817,104500,1730513180,11540,11540,11540,11540,75
20230817,104400,1729647680,11490,11490,11490,11490,24
20230817,104300,1729371920,11490,11490,11490,11490,0
20230817,104200,1729371920,11490,11490,11500,11460,1966
20230817,104100,1706789270,11490,11490,11490,11490,0
20230817,104000,1706789270,11490,11450,11500,11450,650
20230817,103900,1699319030,11450,11430,11450,11430,363
20230817,103800,1695166680,11430,11530,11530,11420,6675
20230817,103700,1618567350,11530,11530,11530,11530,515
20230817,103600,1612629400,11560,11560,11560,11560,350
20230817,103500,1608583400,11580,11580,11580,11580,0
20230817,103400,1608583400,11580,11570,11580,11570,100
20230817,103300,1607425600,11580,11500,11580,11480,2060
20230817,103200,1583687520,11540,11540,11540,11510,893
20230817,103100,1573395300,11590,11590,11590,11590,59
20230817,103000,1572711490,11590,11580,11590,11520,1097
20230817,102900,1560067410,11520,11580,11580,11520,2
20230817,102800,1560044310,11580,11530,11580,11500,1193
20230817,102700,1546316070,11500,11530,11530,11500,859
20230817,102600,1536437450,11540,11530,11540,11530,51
20230817,102500,1535849290,11470,11480,11540,11470,1023
20230817,102400,1524100480,11490,11540,11540,11490,110
20230817,102300,1522833480,11460,11460,11460,11460,368
20230817,102200,1518616200,11440,11470,11530,11370,535
20230817,102100,1512486460,11480,11600,11630,11480,7113
20230817,102000,1430402280,11610,11750,11750,11610,3730
20230817,101900,1386839840,11750,11760,11760,11750,984
20230817,101800,1375271000,11770,11900,11900,11770,9174
20230817,101700,1266901990,11900,11950,11950,11900,576
20230817,101600,1260045440,11900,11900,11900,11900,1
20230817,101500,1260033540,11900,11900,11900,11900,3
20230817,101400,1259997840,11900,11920,11920,11900,710
20230817,101300,1251541270,11920,11920,11920,11920,345
20230817,101200,1247428870,11980,11980,11980,11980,5
20230817,101100,1247368970,11980,11950,11980,11950,257
20230817,101000,1244294820,11950,12000,12000,11950,3903
20230817,100900,1197607120,12000,12120,12140,12000,201
20230817,100800,1195181260,12040,12000,12040,12000,244
20230817,100700,1192251500,12040,12090,12090,12040,660
20230817,100600,1184296060,12090,12200,12200,12090,356
20230817,100500,1179975630,12200,11960,12200,11960,2547
20230817,100400,1149304920,11950,11800,11950,11770,742
20230817,100300,1140475670,11800,11770,11800,11770,111
20230817,100200,1139168900,11770,11760,11900,11760,2084
20230817,100100,1114562020,11750,12000,12000,11700,2734
20230817,100000,1082307540,12000,12140,12140,12000,5641
20230817,095900,1014393540,12140,12160,12160,12140,135
20230817,095800,1012754440,12160,12160,12160,12140,1012
20230817,095700,1000455510,12150,12220,12220,12150,2619
20230817,095600,968563420,12220,12220,12220,12220,28
20230817,095500,968221260,12220,12220,12220,12220,120
20230817,095400,966754860,12220,12230,12230,12220,308
20230817,095300,962989920,12280,12220,12280,12220,33
20230817,095200,962585460,12300,12300,12300,12300,4
20230817,095100,962536260,12310,12300,12310,12300,93
20230817,095000,961391860,12310,12240,12310,12160,229
20230817,094900,958589880,12160,12280,12280,12160,5625
20230817,094800,889827340,12280,12280,12280,12280,117
20230817,094700,888390580,12300,12320,12330,12300,2756
20230817,094600,854449540,12320,12320,12320,12320,20
20230817,094500,854203140,12330,12340,12340,12330,31
20230817,094400,853820810,12330,12330,12330,12330,0
20230817,094300,853820810,12330,12330,12330,12330,0
20230817,094200,853820810,12330,12320,12330,12320,401
20230817,094100,848880040,12320,12310,12320,12310,384
20230817,094000,844149460,12300,12300,12300,12300,580
20230817,093900,837015460,12250,12320,12320,12250,2302
20230817,093800,808736390,12320,12360,12360,12320,602
20230817,093700,801313670,12360,12410,12410,12360,1201
20230817,093600,786446310,12410,12450,12450,12410,132
20230817,093500,784804110,12450,12450,12450,12450,3
20230817,093400,784766760,12450,12380,12450,12380,130
20230817,093300,783150360,12370,12370,12370,12370,8
20230817,093200,783051400,12370,12370,12370,12370,49
20230817,093100,782445270,12360,12260,12360,12260,550
20230817,093000,775659110,12250,12250,12250,12250,3
20230817,092900,775622360,12250,12350,12370,12250,4182
20230817,092800,724129550,12350,12460,12460,12330,696
20230817,092700,715498690,12500,12560,12560,12460,2865
20230817,092600,679681130,12560,12760,12760,12560,1639
20230817,092500,658865410,12760,12770,12770,12760,38
20230817,092400,658380490,12780,12780,12780,12780,415
20230817,092300,653076790,12780,12600,12780,12600,167
20230817,092200,650948490,12560,12560,12560,12560,72
20230817,092100,650044170,12560,12490,12560,12490,3903
20230817,092000,601034250,12460,12260,12460,12250,2513
20230817,091900,569870260,12260,12270,12280,12220,33
20230817,091800,569466160,12290,12220,12320,12220,681
20230817,091700,561106810,12160,12160,12160,12150,2857
20230817,091600,526368140,12150,12150,12150,12150,0
20230817,091500,526368140,12150,12330,12330,12150,6954
20230817,091400,440857790,12400,12560,12560,12400,5319
20230817,091300,374590370,12560,12630,12690,12560,1401
20230817,091200,356903610,12650,12660,12660,12650,1161
20230817,091100,342215960,12660,12650,12660,12650,216
20230817,091000,339482450,12650,12600,12730,12600,2017
20230817,090900,313992440,12540,12540,12540,12500,4303
20230817,090800,260094640,12600,12800,12810,12600,2862
20230817,090700,223692060,12800,12900,12900,12800,793
20230817,090600,213508090,12950,13210,13350,12950,4343
20230817,090500,156813290,13010,13040,13220,12980,765
20230817,090400,146741620,13040,12960,13040,12960,663
20230817,090300,138117700,12960,13170,13170,12960,6389
20230817,090200,54976670,13170,13180,13210,13170,1577
20230817,090100,34204020,13170,13170,13220,13100,1390
20230817,090000,15904710,13490,13490,13490,13490,1179