KissMeData/014130/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,185400,231983170,5280,5280,5280,5280,1056
20230817,185300,231983170,5280,5280,5280,5280,0
20230817,185200,231983170,5280,5280,5280,5280,0
20230817,185100,231983170,5280,5280,5280,5280,0
20230817,185000,231983170,5280,5280,5280,5280,0
20230817,184900,231983170,5280,5280,5280,5280,0
20230817,184800,231983170,5280,5280,5280,5280,0
20230817,184700,231983170,5280,5280,5280,5280,0
20230817,184600,231983170,5280,5280,5280,5280,0
20230817,184500,231983170,5280,5280,5280,5280,0
20230817,184400,231983170,5280,5280,5280,5280,0
20230817,184300,231983170,5280,5280,5280,5280,0
20230817,184200,231983170,5280,5280,5280,5280,0
20230817,184100,231983170,5280,5280,5280,5280,0
20230817,184000,231983170,5280,5280,5280,5280,0
20230817,183900,231983170,5280,5280,5280,5280,0
20230817,183800,231983170,5280,5280,5280,5280,0
20230817,183700,231983170,5280,5280,5280,5280,0
20230817,183600,231983170,5280,5280,5280,5280,0
20230817,183500,231983170,5280,5280,5280,5280,0
20230817,183400,231983170,5280,5280,5280,5280,0
20230817,183300,231983170,5280,5280,5280,5280,0
20230817,183200,231983170,5280,5280,5280,5280,0
20230817,183100,231983170,5280,5280,5280,5280,0
20230817,183000,231983170,5280,5280,5280,5280,0
20230817,182900,231983170,5280,5280,5280,5280,0
20230817,182800,231983170,5280,5280,5280,5280,0
20230817,182700,231983170,5280,5280,5280,5280,0
20230817,182600,231983170,5280,5280,5280,5280,0
20230817,182500,231983170,5280,5280,5280,5280,0
20230817,182400,231983170,5280,5280,5280,5280,1056
20230817,182300,231983170,5280,5280,5280,5280,0
20230817,182200,231983170,5280,5280,5280,5280,0
20230817,182100,231983170,5280,5280,5280,5280,0
20230817,182000,231983170,5280,5280,5280,5280,0
20230817,181900,231983170,5280,5280,5280,5280,0
20230817,181800,231983170,5280,5280,5280,5280,0
20230817,181700,231983170,5280,5280,5280,5280,0
20230817,181600,231983170,5280,5280,5280,5280,0
20230817,181500,231983170,5280,5280,5280,5280,0
20230817,181400,231983170,5280,5280,5280,5280,0
20230817,181300,231983170,5280,5280,5280,5280,0
20230817,181200,231983170,5280,5280,5280,5280,0
20230817,181100,231983170,5280,5280,5280,5280,0
20230817,181000,231983170,5280,5280,5280,5280,0
20230817,180900,231983170,5280,5280,5280,5280,0
20230817,180800,231983170,5280,5280,5280,5280,0
20230817,180700,231983170,5280,5280,5280,5280,0
20230817,180600,231983170,5280,5280,5280,5280,0
20230817,180500,231983170,5280,5280,5280,5280,0
20230817,180400,231983170,5280,5280,5280,5280,0
20230817,180300,231983170,5280,5280,5280,5280,0
20230817,180200,231983170,5280,5280,5280,5280,0
20230817,180100,231983170,5280,5280,5280,5280,0
20230817,180000,231983170,5280,5280,5280,5280,0
20230817,175900,231983170,5280,5280,5280,5280,0
20230817,175800,231983170,5280,5280,5280,5280,0
20230817,175700,231983170,5280,5280,5280,5280,0
20230817,175600,231983170,5280,5280,5280,5280,0
20230817,175500,231983170,5280,5280,5280,5280,0
20230817,175400,231983170,5280,5280,5280,5280,1056
20230817,175300,231983170,5280,5280,5280,5280,0
20230817,175200,231983170,5280,5280,5280,5280,0
20230817,175100,231983170,5280,5280,5280,5280,0
20230817,175000,231983170,5280,5280,5280,5280,0
20230817,174900,231983170,5280,5280,5280,5280,0
20230817,174800,231983170,5280,5280,5280,5280,0
20230817,174700,231983170,5280,5280,5280,5280,0
20230817,174600,231983170,5280,5280,5280,5280,0
20230817,174500,231983170,5280,5280,5280,5280,0
20230817,174400,231983170,5280,5280,5280,5280,0
20230817,174300,231983170,5280,5280,5280,5280,0
20230817,174200,231983170,5280,5280,5280,5280,0
20230817,174100,231983170,5280,5280,5280,5280,0
20230817,174000,231983170,5280,5280,5280,5280,0
20230817,173900,231983170,5280,5280,5280,5280,0
20230817,173800,231983170,5280,5280,5280,5280,0
20230817,173700,231983170,5280,5280,5280,5280,0
20230817,173600,231983170,5280,5280,5280,5280,0
20230817,173500,231983170,5280,5280,5280,5280,0
20230817,173400,231983170,5280,5280,5280,5280,0
20230817,173300,231983170,5280,5280,5280,5280,0
20230817,173200,231983170,5280,5280,5280,5280,0
20230817,173100,231983170,5280,5280,5280,5280,0
20230817,173000,231983170,5280,5280,5280,5280,0
20230817,172900,231983170,5280,5280,5280,5280,0
20230817,172800,231983170,5280,5280,5280,5280,0
20230817,172700,231983170,5280,5280,5280,5280,0
20230817,172600,231983170,5280,5280,5280,5280,0
20230817,172500,231983170,5280,5280,5280,5280,0
20230817,172400,231983170,5280,5280,5280,5280,1056
20230817,172300,231983170,5280,5280,5280,5280,0
20230817,172200,231983170,5280,5280,5280,5280,0
20230817,172100,231983170,5280,5280,5280,5280,0
20230817,172000,231983170,5280,5280,5280,5280,0
20230817,171900,231983170,5280,5280,5280,5280,0
20230817,171800,231983170,5280,5280,5280,5280,0
20230817,171700,231983170,5280,5280,5280,5280,0
20230817,171600,231983170,5280,5280,5280,5280,0
20230817,171500,231983170,5280,5280,5280,5280,0
20230817,171400,231983170,5280,5280,5280,5280,0
20230817,171300,231983170,5280,5280,5280,5280,0
20230817,171200,231983170,5280,5280,5280,5280,0
20230817,171100,231983170,5280,5280,5280,5280,0
20230817,171000,231983170,5280,5280,5280,5280,0
20230817,170900,231983170,5280,5280,5280,5280,0
20230817,170800,231983170,5280,5280,5280,5280,0
20230817,170700,231983170,5280,5280,5280,5280,0
20230817,170600,231983170,5280,5280,5280,5280,0
20230817,170500,231983170,5280,5280,5280,5280,0
20230817,170400,231983170,5280,5280,5280,5280,0
20230817,170300,231983170,5280,5280,5280,5280,0
20230817,170200,231983170,5280,5280,5280,5280,0
20230817,170100,231983170,5280,5280,5280,5280,0
20230817,170000,231983170,5280,5280,5280,5280,0
20230817,165900,231983170,5280,5280,5280,5280,0
20230817,165800,231983170,5280,5280,5280,5280,0
20230817,165700,231983170,5280,5280,5280,5280,0
20230817,165600,231983170,5280,5280,5280,5280,0
20230817,165500,231983170,5280,5280,5280,5280,0
20230817,165400,231983170,5280,5280,5280,5280,1056
20230817,165300,231983170,5280,5280,5280,5280,0
20230817,165200,231983170,5280,5280,5280,5280,0
20230817,165100,231983170,5280,5280,5280,5280,0
20230817,165000,231983170,5280,5280,5280,5280,0
20230817,164900,231983170,5280,5280,5280,5280,0
20230817,164800,231983170,5280,5280,5280,5280,0
20230817,164700,231983170,5280,5280,5280,5280,0
20230817,164600,231983170,5280,5280,5280,5280,0
20230817,164500,231983170,5280,5280,5280,5280,0
20230817,164400,231983170,5280,5280,5280,5280,0
20230817,164300,231983170,5280,5280,5280,5280,0
20230817,164200,231983170,5280,5280,5280,5280,0
20230817,164100,231983170,5280,5280,5280,5280,0
20230817,164000,231983170,5280,5280,5280,5280,0
20230817,163900,231983170,5280,5280,5280,5280,0
20230817,163800,231983170,5280,5280,5280,5280,0
20230817,163700,231983170,5280,5280,5280,5280,0
20230817,163600,231983170,5280,5280,5280,5280,0
20230817,163500,231983170,5280,5280,5280,5280,0
20230817,163400,231983170,5280,5280,5280,5280,0
20230817,163300,231983170,5280,5280,5280,5280,0
20230817,163200,231983170,5280,5280,5280,5280,0
20230817,163100,231983170,5280,5280,5280,5280,0
20230817,163000,231983170,5280,5280,5280,5280,0
20230817,162900,231983170,5280,5280,5280,5280,0
20230817,162800,231983170,5280,5280,5280,5280,0
20230817,162700,231983170,5280,5280,5280,5280,0
20230817,162600,231983170,5280,5280,5280,5280,0
20230817,162500,231983170,5280,5280,5280,5280,0
20230817,162400,231983170,5280,5280,5280,5280,1056
20230817,162300,231983170,5280,5280,5280,5280,0
20230817,162200,231983170,5280,5280,5280,5280,0
20230817,162100,231983170,5280,5280,5280,5280,0
20230817,162000,231983170,5280,5280,5280,5280,0
20230817,161900,231983170,5280,5280,5280,5280,0
20230817,161800,231983170,5280,5280,5280,5280,0
20230817,161700,231983170,5280,5280,5280,5280,0
20230817,161600,231983170,5280,5280,5280,5280,0
20230817,161500,231983170,5280,5280,5280,5280,0
20230817,161400,231983170,5280,5280,5280,5280,0
20230817,161300,231983170,5280,5280,5280,5280,0
20230817,161200,231983170,5280,5280,5280,5280,0
20230817,161100,231983170,5280,5280,5280,5280,0
20230817,161000,231983170,5280,5280,5280,5280,0
20230817,160900,231983170,5280,5280,5280,5280,0
20230817,160800,231983170,5280,5280,5280,5280,0
20230817,160700,231983170,5280,5280,5280,5280,0
20230817,160600,231983170,5280,5280,5280,5280,0
20230817,160500,231983170,5280,5280,5280,5280,0
20230817,160400,231983170,5280,5280,5280,5280,0
20230817,160300,231983170,5280,5280,5280,5280,0
20230817,160200,231983170,5280,5280,5280,5280,0
20230817,160100,231983170,5280,5280,5280,5280,0
20230817,160000,231983170,5280,5280,5280,5280,0
20230817,155900,231983170,5280,5280,5280,5280,0
20230817,155800,231983170,5280,5280,5280,5280,0
20230817,155700,231983170,5280,5280,5280,5280,0
20230817,155600,231983170,5280,5280,5280,5280,0
20230817,155500,231983170,5280,5280,5280,5280,0
20230817,155400,231983170,5280,5280,5280,5280,1056
20230817,155300,231983170,5280,5280,5280,5280,0
20230817,155200,231983170,5280,5280,5280,5280,0
20230817,155100,231983170,5280,5280,5280,5280,0
20230817,155000,231983170,5280,5280,5280,5280,0
20230817,154900,231983170,5280,5280,5280,5280,0
20230817,154800,231983170,5280,5280,5280,5280,0
20230817,154700,231983170,5280,5280,5280,5280,0
20230817,154600,231983170,5280,5280,5280,5280,0
20230817,154500,231983170,5280,5280,5280,5280,0
20230817,154400,231983170,5280,5280,5280,5280,0
20230817,154300,231983170,5280,5280,5280,5280,0
20230817,154200,231983170,5280,5280,5280,5280,0
20230817,154100,231983170,5280,5280,5280,5280,0
20230817,154000,231983170,5280,5280,5280,5280,0
20230817,153900,231983170,5280,5280,5280,5280,0
20230817,153800,231983170,5280,5280,5280,5280,0
20230817,153700,231983170,5280,5280,5280,5280,0
20230817,153600,231983170,5280,5280,5280,5280,0
20230817,153500,231983170,5280,5280,5280,5280,0
20230817,153400,231983170,5280,5280,5280,5280,0
20230817,153300,231983170,5280,5280,5280,5280,0
20230817,153200,231983170,5280,5280,5280,5280,0
20230817,153100,231983170,5280,5280,5280,5280,0
20230817,153000,231983170,5280,5280,5280,5280,1056
20230817,152900,226407490,5360,5360,5360,5360,0
20230817,152800,226407490,5360,5360,5360,5360,0
20230817,152700,226407490,5360,5360,5360,5360,0
20230817,152600,226407490,5360,5360,5360,5360,0
20230817,152500,226407490,5360,5360,5360,5360,0
20230817,152400,226407490,5360,5360,5360,5360,0
20230817,152300,226407490,5360,5360,5360,5360,0
20230817,152200,226407490,5360,5360,5360,5360,0
20230817,152100,226407490,5360,5360,5360,5360,0
20230817,152000,226407490,5360,5360,5360,5360,0
20230817,151900,226407490,5360,5360,5360,5360,1
20230817,151800,226402130,5360,5340,5360,5330,31
20230817,151700,226236660,5360,5360,5360,5360,0
20230817,151600,226236660,5360,5360,5360,5360,0
20230817,151500,226236660,5360,5360,5360,5360,0
20230817,151400,226236660,5360,5360,5360,5360,0
20230817,151300,226236660,5360,5360,5360,5360,0
20230817,151200,226236660,5360,5330,5360,5330,188
20230817,151100,225234530,5340,5340,5340,5340,3
20230817,151000,225218510,5340,5340,5340,5340,13
20230817,150900,225149090,5350,5350,5350,5350,0
20230817,150800,225149090,5350,5350,5350,5350,182
20230817,150700,224175390,5350,5350,5350,5350,0
20230817,150600,224175390,5350,5350,5350,5350,18
20230817,150500,224079090,5360,5360,5360,5360,0
20230817,150400,224079090,5360,5360,5360,5360,2
20230817,150300,224068370,5350,5350,5350,5350,0
20230817,150200,224068370,5350,5360,5360,5350,974
20230817,150100,218850730,5360,5360,5360,5360,0
20230817,150000,218850730,5360,5360,5360,5360,0
20230817,145900,218850730,5360,5360,5360,5360,0
20230817,145800,218850730,5360,5360,5360,5360,0
20230817,145700,218850730,5360,5360,5360,5360,0
20230817,145600,218850730,5360,5360,5360,5360,300
20230817,145500,217242730,5360,5350,5360,5350,53
20230817,145400,216959160,5350,5350,5350,5350,2
20230817,145300,216948460,5340,5340,5340,5340,73
20230817,145200,216558640,5330,5330,5330,5330,1
20230817,145100,216553310,5330,5330,5330,5330,0
20230817,145000,216553310,5330,5330,5330,5330,0
20230817,144900,216553310,5330,5340,5340,5330,50
20230817,144800,216286320,5360,5360,5360,5360,0
20230817,144700,216286320,5360,5360,5360,5360,0
20230817,144600,216286320,5360,5360,5360,5360,0
20230817,144500,216286320,5360,5360,5360,5360,0
20230817,144400,216286320,5360,5360,5360,5360,0
20230817,144300,216286320,5360,5360,5360,5360,0
20230817,144200,216286320,5360,5360,5360,5360,0
20230817,144100,216286320,5360,5360,5360,5360,0
20230817,144000,216286320,5360,5360,5360,5360,0
20230817,143900,216286320,5360,5360,5360,5360,0
20230817,143800,216286320,5360,5360,5360,5360,0
20230817,143700,216286320,5360,5360,5360,5360,0
20230817,143600,216286320,5360,5360,5360,5360,0
20230817,143500,216286320,5360,5360,5360,5360,0
20230817,143400,216286320,5360,5360,5360,5360,0
20230817,143300,216286320,5360,5360,5360,5360,0
20230817,143200,216286320,5360,5360,5360,5360,0
20230817,143100,216286320,5360,5360,5360,5360,0
20230817,143000,216286320,5360,5360,5360,5360,0
20230817,142900,216286320,5360,5360,5360,5360,0
20230817,142800,216286320,5360,5360,5360,5360,0
20230817,142700,216286320,5360,5360,5360,5360,0
20230817,142600,216286320,5360,5360,5360,5360,0
20230817,142500,216286320,5360,5360,5360,5360,0
20230817,142400,216286320,5360,5360,5360,5360,13
20230817,142300,216216640,5360,5360,5360,5360,0
20230817,142200,216216640,5360,5360,5360,5360,0
20230817,142100,216216640,5360,5360,5360,5360,0
20230817,142000,216216640,5360,5360,5360,5360,0
20230817,141900,216216640,5360,5360,5360,5360,0
20230817,141800,216216640,5360,5360,5360,5360,0
20230817,141700,216216640,5360,5360,5360,5360,443
20230817,141600,213842160,5360,5350,5360,5350,5000
20230817,141500,187043230,5350,5350,5350,5350,0
20230817,141400,187043230,5350,5350,5350,5350,0
20230817,141300,187043230,5350,5320,5350,5320,105
20230817,141200,186484570,5320,5320,5320,5320,0
20230817,141100,186484570,5320,5320,5320,5320,0
20230817,141000,186484570,5320,5320,5320,5320,0
20230817,140900,186484570,5320,5320,5320,5320,0
20230817,140800,186484570,5320,5320,5320,5320,0
20230817,140700,186484570,5320,5320,5320,5320,0
20230817,140600,186484570,5320,5320,5320,5320,44
20230817,140500,186250490,5350,5350,5350,5350,0
20230817,140400,186250490,5350,5350,5350,5350,0
20230817,140300,186250490,5350,5350,5350,5350,0
20230817,140200,186250490,5350,5350,5350,5350,0
20230817,140100,186250490,5350,5350,5350,5350,0
20230817,140000,186250490,5350,5350,5350,5350,14
20230817,135900,186175590,5350,5350,5350,5350,0
20230817,135800,186175590,5350,5350,5350,5350,0
20230817,135700,186175590,5350,5350,5350,5350,0
20230817,135600,186175590,5350,5350,5350,5350,200
20230817,135500,185105590,5350,5350,5350,5350,0
20230817,135400,185105590,5350,5350,5350,5350,1
20230817,135300,185100240,5360,5360,5360,5360,0
20230817,135200,185100240,5360,5360,5360,5360,0
20230817,135100,185100240,5360,5360,5360,5360,0
20230817,135000,185100240,5360,5360,5360,5360,0
20230817,134900,185100240,5360,5360,5360,5360,0
20230817,134800,185100240,5360,5360,5360,5360,0
20230817,134700,185100240,5360,5320,5360,5320,40
20230817,134600,184887400,5360,5360,5360,5360,0
20230817,134500,184887400,5360,5360,5360,5360,0
20230817,134400,184887400,5360,5360,5360,5360,0
20230817,134300,184887400,5360,5360,5360,5360,0
20230817,134200,184887400,5360,5360,5360,5360,0
20230817,134100,184887400,5360,5340,5360,5310,501
20230817,134000,182218100,5360,5360,5360,5360,0
20230817,133900,182218100,5360,5360,5360,5360,94
20230817,133800,181714260,5360,5360,5360,5360,0
20230817,133700,181714260,5360,5360,5360,5360,18
20230817,133600,181617780,5360,5360,5360,5360,200
20230817,133500,180545780,5360,5360,5360,5360,0
20230817,133400,180545780,5360,5360,5360,5360,1
20230817,133300,180540420,5360,5360,5360,5360,300
20230817,133200,178932420,5360,5360,5360,5360,19
20230817,133100,178830580,5360,5360,5360,5360,200
20230817,133000,177758580,5360,5360,5360,5360,1100
20230817,132900,171862580,5360,5360,5360,5360,0
20230817,132800,171862580,5360,5360,5360,5360,0
20230817,132700,171862580,5360,5360,5360,5360,0
20230817,132600,171862580,5360,5360,5360,5360,0
20230817,132500,171862580,5360,5360,5360,5360,0
20230817,132400,171862580,5360,5360,5360,5360,0
20230817,132300,171862580,5360,5360,5360,5360,0
20230817,132200,171862580,5360,5360,5360,5360,0
20230817,132100,171862580,5360,5360,5360,5360,0
20230817,132000,171862580,5360,5360,5360,5360,0
20230817,131900,171862580,5360,5360,5360,5360,0
20230817,131800,171862580,5360,5360,5360,5360,0
20230817,131700,171862580,5360,5360,5360,5360,1
20230817,131600,171857220,5330,5360,5360,5330,38
20230817,131500,171654650,5340,5340,5340,5340,855
20230817,131400,167088950,5340,5340,5340,5340,145
20230817,131300,166314650,5340,5340,5340,5340,58
20230817,131200,166004930,5340,5340,5340,5340,0
20230817,131100,166004930,5340,5340,5340,5340,0
20230817,131000,166004930,5340,5340,5340,5340,0
20230817,130900,166004930,5340,5340,5340,5340,0
20230817,130800,166004930,5340,5340,5340,5340,1
20230817,130700,165999590,5300,5320,5320,5300,97
20230817,130600,165483670,5340,5340,5340,5340,0
20230817,130500,165483670,5340,5340,5340,5340,0
20230817,130400,165483670,5340,5340,5340,5340,0
20230817,130300,165483670,5340,5340,5340,5340,0
20230817,130200,165483670,5340,5340,5340,5340,0
20230817,130100,165483670,5340,5340,5340,5340,0
20230817,130000,165483670,5340,5340,5340,5340,0
20230817,125900,165483670,5340,5340,5340,5340,0
20230817,125800,165483670,5340,5340,5340,5340,0
20230817,125700,165483670,5340,5340,5340,5340,0
20230817,125600,165483670,5340,5340,5340,5340,0
20230817,125500,165483670,5340,5340,5340,5340,0
20230817,125400,165483670,5340,5340,5340,5340,0
20230817,125300,165483670,5340,5340,5340,5340,0
20230817,125200,165483670,5340,5340,5340,5340,0
20230817,125100,165483670,5340,5340,5340,5340,0
20230817,125000,165483670,5340,5310,5340,5310,17
20230817,124900,165393340,5340,5340,5340,5340,0
20230817,124800,165393340,5340,5340,5340,5340,0
20230817,124700,165393340,5340,5340,5340,5340,0
20230817,124600,165393340,5340,5340,5340,5340,0
20230817,124500,165393340,5340,5340,5340,5340,0
20230817,124400,165393340,5340,5340,5340,5340,0
20230817,124300,165393340,5340,5340,5340,5340,0
20230817,124200,165393340,5340,5340,5340,5340,0
20230817,124100,165393340,5340,5340,5340,5340,0
20230817,124000,165393340,5340,5340,5340,5340,0
20230817,123900,165393340,5340,5340,5340,5340,0
20230817,123800,165393340,5340,5340,5340,5340,3
20230817,123700,165377320,5300,5300,5300,5300,0
20230817,123600,165377320,5300,5300,5300,5300,0
20230817,123500,165377320,5300,5300,5300,5300,40
20230817,123400,165165320,5340,5340,5340,5340,0
20230817,123300,165165320,5340,5340,5340,5340,0
20230817,123200,165165320,5340,5340,5340,5340,0
20230817,123100,165165320,5340,5340,5340,5340,53
20230817,123000,164882300,5340,5340,5340,5340,26
20230817,122900,164743460,5340,5340,5340,5340,0
20230817,122800,164743460,5340,5340,5340,5340,2
20230817,122700,164732780,5320,5320,5320,5320,0
20230817,122600,164732780,5320,5320,5320,5320,0
20230817,122500,164732780,5320,5310,5320,5310,349
20230817,122400,162877540,5320,5320,5320,5320,0
20230817,122300,162877540,5320,5320,5320,5320,0
20230817,122200,162877540,5320,5320,5320,5320,0
20230817,122100,162877540,5320,5320,5320,5320,0
20230817,122000,162877540,5320,5320,5320,5320,0
20230817,121900,162877540,5320,5290,5320,5270,185
20230817,121800,161899790,5280,5320,5320,5280,1107
20230817,121700,156053220,5340,5340,5340,5340,0
20230817,121600,156053220,5340,5340,5340,5340,0
20230817,121500,156053220,5340,5340,5340,5340,90
20230817,121400,155572620,5340,5340,5340,5340,0
20230817,121300,155572620,5340,5340,5340,5340,0
20230817,121200,155572620,5340,5340,5340,5340,0
20230817,121100,155572620,5340,5340,5340,5340,53
20230817,121000,155289600,5340,5340,5340,5340,0
20230817,120900,155289600,5340,5340,5340,5340,0
20230817,120800,155289600,5340,5340,5340,5340,0
20230817,120700,155289600,5340,5340,5340,5340,187
20230817,120600,154291020,5340,5340,5340,5340,0
20230817,120500,154291020,5340,5340,5340,5340,0
20230817,120400,154291020,5340,5340,5340,5340,0
20230817,120300,154291020,5340,5340,5340,5340,0
20230817,120200,154291020,5340,5340,5340,5340,100
20230817,120100,153757020,5340,5340,5340,5340,0
20230817,120000,153757020,5340,5340,5340,5340,0
20230817,115900,153757020,5340,5340,5340,5340,0
20230817,115800,153757020,5340,5340,5340,5340,0
20230817,115700,153757020,5340,5340,5340,5340,1
20230817,115600,153751680,5300,5300,5300,5300,50
20230817,115500,153486680,5340,5340,5340,5340,0
20230817,115400,153486680,5340,5340,5340,5340,0
20230817,115300,153486680,5340,5330,5340,5330,6
20230817,115200,153454690,5320,5320,5320,5320,0
20230817,115100,153454690,5320,5320,5320,5320,0
20230817,115000,153454690,5320,5320,5320,5320,0
20230817,114900,153454690,5320,5320,5320,5320,0
20230817,114800,153454690,5320,5320,5320,5320,0
20230817,114700,153454690,5320,5320,5320,5320,0
20230817,114600,153454690,5320,5320,5320,5320,0
20230817,114500,153454690,5320,5320,5320,5320,0
20230817,114400,153454690,5320,5320,5320,5320,0
20230817,114300,153454690,5320,5320,5320,5320,0
20230817,114200,153454690,5320,5320,5320,5320,0
20230817,114100,153454690,5320,5320,5320,5320,0
20230817,114000,153454690,5320,5320,5320,5320,0
20230817,113900,153454690,5320,5320,5320,5320,0
20230817,113800,153454690,5320,5320,5320,5320,0
20230817,113700,153454690,5320,5320,5320,5320,0
20230817,113600,153454690,5320,5320,5320,5320,0
20230817,113500,153454690,5320,5320,5320,5320,0
20230817,113400,153454690,5320,5320,5320,5320,0
20230817,113300,153454690,5320,5320,5320,5320,0
20230817,113200,153454690,5320,5320,5320,5320,0
20230817,113100,153454690,5320,5320,5320,5320,0
20230817,113000,153454690,5320,5320,5320,5320,0
20230817,112900,153454690,5320,5320,5320,5320,0
20230817,112800,153454690,5320,5320,5320,5320,0
20230817,112700,153454690,5320,5320,5320,5320,0
20230817,112600,153454690,5320,5320,5320,5320,0
20230817,112500,153454690,5320,5320,5320,5320,1
20230817,112400,153449370,5290,5290,5290,5290,0
20230817,112300,153449370,5290,5290,5290,5290,240
20230817,112200,152179770,5290,5290,5290,5290,760
20230817,112100,148159370,5290,5290,5290,5290,0
20230817,112000,148159370,5290,5290,5290,5290,0
20230817,111900,148159370,5290,5290,5290,5290,0
20230817,111800,148159370,5290,5290,5290,5290,17
20230817,111700,148069440,5330,5330,5330,5330,0
20230817,111600,148069440,5330,5330,5330,5330,0
20230817,111500,148069440,5330,5330,5330,5330,0
20230817,111400,148069440,5330,5330,5330,5330,0
20230817,111300,148069440,5330,5330,5330,5330,0
20230817,111200,148069440,5330,5330,5330,5330,0
20230817,111100,148069440,5330,5330,5330,5330,0
20230817,111000,148069440,5330,5330,5330,5330,0
20230817,110900,148069440,5330,5330,5330,5330,0
20230817,110800,148069440,5330,5330,5330,5330,0
20230817,110700,148069440,5330,5330,5330,5330,0
20230817,110600,148069440,5330,5330,5330,5330,0
20230817,110500,148069440,5330,5330,5330,5330,0
20230817,110400,148069440,5330,5330,5330,5330,0
20230817,110300,148069440,5330,5330,5330,5330,0
20230817,110200,148069440,5330,5330,5330,5330,0
20230817,110100,148069440,5330,5330,5330,5330,0
20230817,110000,148069440,5330,5330,5330,5330,0
20230817,105900,148069440,5330,5330,5330,5330,0
20230817,105800,148069440,5330,5330,5330,5330,0
20230817,105700,148069440,5330,5330,5330,5330,0
20230817,105600,148069440,5330,5330,5330,5330,0
20230817,105500,148069440,5330,5330,5330,5330,0
20230817,105400,148069440,5330,5330,5330,5330,0
20230817,105300,148069440,5330,5330,5330,5330,0
20230817,105200,148069440,5330,5330,5330,5330,200
20230817,105100,147003440,5330,5330,5330,5330,0
20230817,105000,147003440,5330,5330,5330,5330,0
20230817,104900,147003440,5330,5320,5330,5320,65
20230817,104800,146657630,5320,5310,5320,5310,1321
20230817,104700,139631890,5310,5310,5310,5310,0
20230817,104600,139631890,5310,5310,5310,5310,0
20230817,104500,139631890,5310,5310,5310,5310,100
20230817,104400,139100890,5310,5310,5310,5310,0
20230817,104300,139100890,5310,5310,5310,5310,0
20230817,104200,139100890,5310,5310,5310,5310,200
20230817,104100,138038890,5310,5310,5310,5310,1
20230817,104000,138033580,5260,5270,5270,5260,277
20230817,103900,136576170,5310,5310,5310,5310,0
20230817,103800,136576170,5310,5310,5310,5310,1
20230817,103700,136570860,5270,5270,5270,5270,3614
20230817,103600,117525080,5270,5290,5290,5270,295
20230817,103500,115966430,5320,5320,5320,5320,0
20230817,103400,115966430,5320,5320,5320,5320,0
20230817,103300,115966430,5320,5320,5320,5320,0
20230817,103200,115966430,5320,5320,5320,5320,0
20230817,103100,115966430,5320,5320,5320,5320,0
20230817,103000,115966430,5320,5320,5320,5320,0
20230817,102900,115966430,5320,5320,5320,5320,0
20230817,102800,115966430,5320,5320,5320,5320,0
20230817,102700,115966430,5320,5320,5320,5320,0
20230817,102600,115966430,5320,5320,5320,5320,0
20230817,102500,115966430,5320,5320,5320,5320,0
20230817,102400,115966430,5320,5320,5320,5320,0
20230817,102300,115966430,5320,5310,5320,5310,337
20230817,102200,114174520,5280,5280,5280,5280,1000
20230817,102100,108894520,5280,5280,5310,5280,1167
20230817,102000,102711580,5280,5290,5290,5280,1318
20230817,101900,95745440,5300,5290,5300,5290,748
20230817,101800,91781070,5290,5300,5300,5290,103
20230817,101700,91235200,5290,5290,5290,5290,0
20230817,101600,91235200,5290,5290,5290,5290,0
20230817,101500,91235200,5290,5290,5290,5290,0
20230817,101400,91235200,5290,5290,5290,5290,1
20230817,101300,91229910,5300,5290,5300,5290,20
20230817,101200,91123920,5300,5300,5300,5300,0
20230817,101100,91123920,5300,5300,5300,5300,50
20230817,101000,90858920,5300,5300,5300,5300,1
20230817,100900,90853620,5280,5280,5280,5280,0
20230817,100800,90853620,5280,5280,5280,5280,13
20230817,100700,90784980,5300,5300,5300,5300,2
20230817,100600,90774380,5290,5290,5290,5290,0
20230817,100500,90774380,5290,5290,5290,5290,0
20230817,100400,90774380,5290,5290,5290,5290,1
20230817,100300,90769090,5310,5310,5310,5310,0
20230817,100200,90769090,5310,5290,5310,5290,7
20230817,100100,90732000,5280,5280,5280,5280,123
20230817,100000,90082560,5300,5300,5300,5300,0
20230817,095900,90082560,5300,5300,5300,5300,0
20230817,095800,90082560,5300,5300,5300,5300,0
20230817,095700,90082560,5300,5300,5300,5300,0
20230817,095600,90082560,5300,5300,5300,5300,0
20230817,095500,90082560,5300,5300,5300,5300,0
20230817,095400,90082560,5300,5310,5310,5300,156
20230817,095300,89255710,5320,5320,5320,5320,88
20230817,095200,88787550,5320,5300,5320,5300,17
20230817,095100,88697350,5320,5300,5320,5300,16
20230817,095000,88612460,5320,5320,5320,5310,210
20230817,094900,87495330,5320,5310,5320,5310,3
20230817,094800,87479390,5300,5300,5300,5300,0
20230817,094700,87479390,5300,5300,5300,5300,0
20230817,094600,87479390,5300,5300,5300,5300,2
20230817,094500,87468790,5300,5300,5300,5300,2
20230817,094400,87458190,5320,5320,5320,5320,55
20230817,094300,87165590,5300,5300,5300,5300,0
20230817,094200,87165590,5300,5300,5300,5300,0
20230817,094100,87165590,5300,5300,5300,5300,0
20230817,094000,87165590,5300,5300,5300,5300,0
20230817,093900,87165590,5300,5300,5300,5300,1
20230817,093800,87160290,5270,5270,5270,5270,0
20230817,093700,87160290,5270,5270,5270,5270,2901
20230817,093600,71872020,5260,5260,5260,5260,0
20230817,093500,71872020,5260,5260,5260,5260,29
20230817,093400,71719480,5260,5260,5260,5260,71
20230817,093300,71346020,5260,5260,5260,5260,0
20230817,093200,71346020,5260,5260,5260,5260,0
20230817,093100,71346020,5260,5260,5260,5260,2
20230817,093000,71335500,5260,5260,5260,5260,2
20230817,092900,71324980,5270,5260,5270,5260,55
20230817,092800,71035180,5260,5260,5260,5260,0
20230817,092700,71035180,5260,5260,5260,5260,0
20230817,092600,71035180,5260,5260,5260,5260,400
20230817,092500,68931180,5260,5260,5260,5260,0
20230817,092400,68931180,5260,5260,5260,5260,79
20230817,092300,68515640,5260,5270,5270,5260,22
20230817,092200,68399900,5270,5290,5290,5270,768
20230817,092100,64351120,5290,5300,5300,5290,186
20230817,092000,63366320,5300,5320,5320,5300,135
20230817,091900,62650800,5310,5300,5310,5300,111
20230817,091800,62061500,5310,5310,5310,5310,0
20230817,091700,62061500,5310,5270,5310,5270,319
20230817,091600,60380290,5310,5310,5310,5310,0
20230817,091500,60380290,5310,5290,5310,5290,514
20230817,091400,57661210,5270,5280,5280,5270,119
20230817,091300,57033580,5280,5280,5280,5280,1
20230817,091200,57028300,5290,5290,5290,5290,33
20230817,091100,56853730,5290,5290,5290,5290,3
20230817,091000,56837860,5280,5240,5280,5240,433
20230817,090900,54559620,5280,5280,5280,5280,0
20230817,090800,54559620,5280,5280,5280,5280,1
20230817,090700,54554340,5210,5310,5320,5210,4789
20230817,090600,29274260,5270,5280,5310,5270,953
20230817,090500,24250640,5330,5330,5330,5330,0
20230817,090400,24250640,5330,5360,5360,5330,14
20230817,090300,24175990,5280,5310,5310,5280,1065
20230817,090200,18544690,5310,5310,5310,5310,85
20230817,090100,18093340,5310,5360,5360,5310,313
20230817,090000,16427360,5360,5250,5360,5250,3129