KissMeData/024120/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,190100,640826105,4270,4270,4270,4270,1414
20230817,190000,640826105,4270,4270,4270,4270,0
20230817,185900,640826105,4270,4270,4270,4270,0
20230817,185800,640826105,4270,4270,4270,4270,0
20230817,185700,640826105,4270,4270,4270,4270,0
20230817,185600,640826105,4270,4270,4270,4270,0
20230817,185500,640826105,4270,4270,4270,4270,0
20230817,185400,640826105,4270,4270,4270,4270,0
20230817,185300,640826105,4270,4270,4270,4270,0
20230817,185200,640826105,4270,4270,4270,4270,0
20230817,185100,640826105,4270,4270,4270,4270,0
20230817,185000,640826105,4270,4270,4270,4270,0
20230817,184900,640826105,4270,4270,4270,4270,0
20230817,184800,640826105,4270,4270,4270,4270,0
20230817,184700,640826105,4270,4270,4270,4270,0
20230817,184600,640826105,4270,4270,4270,4270,0
20230817,184500,640826105,4270,4270,4270,4270,0
20230817,184400,640826105,4270,4270,4270,4270,0
20230817,184300,640826105,4270,4270,4270,4270,0
20230817,184200,640826105,4270,4270,4270,4270,0
20230817,184100,640826105,4270,4270,4270,4270,0
20230817,184000,640826105,4270,4270,4270,4270,0
20230817,183900,640826105,4270,4270,4270,4270,0
20230817,183800,640826105,4270,4270,4270,4270,0
20230817,183700,640826105,4270,4270,4270,4270,0
20230817,183600,640826105,4270,4270,4270,4270,0
20230817,183500,640826105,4270,4270,4270,4270,0
20230817,183400,640826105,4270,4270,4270,4270,0
20230817,183300,640826105,4270,4270,4270,4270,0
20230817,183200,640826105,4270,4270,4270,4270,0
20230817,183100,640826105,4270,4270,4270,4270,1414
20230817,183000,640826105,4270,4270,4270,4270,0
20230817,182900,640826105,4270,4270,4270,4270,0
20230817,182800,640826105,4270,4270,4270,4270,0
20230817,182700,640826105,4270,4270,4270,4270,0
20230817,182600,640826105,4270,4270,4270,4270,0
20230817,182500,640826105,4270,4270,4270,4270,0
20230817,182400,640826105,4270,4270,4270,4270,0
20230817,182300,640826105,4270,4270,4270,4270,0
20230817,182200,640826105,4270,4270,4270,4270,0
20230817,182100,640826105,4270,4270,4270,4270,0
20230817,182000,640826105,4270,4270,4270,4270,0
20230817,181900,640826105,4270,4270,4270,4270,0
20230817,181800,640826105,4270,4270,4270,4270,0
20230817,181700,640826105,4270,4270,4270,4270,0
20230817,181600,640826105,4270,4270,4270,4270,0
20230817,181500,640826105,4270,4270,4270,4270,0
20230817,181400,640826105,4270,4270,4270,4270,0
20230817,181300,640826105,4270,4270,4270,4270,0
20230817,181200,640826105,4270,4270,4270,4270,0
20230817,181100,640826105,4270,4270,4270,4270,0
20230817,181000,640826105,4270,4270,4270,4270,0
20230817,180900,640826105,4270,4270,4270,4270,0
20230817,180800,640826105,4270,4270,4270,4270,0
20230817,180700,640826105,4270,4270,4270,4270,0
20230817,180600,640826105,4270,4270,4270,4270,0
20230817,180500,640826105,4270,4270,4270,4270,0
20230817,180400,640826105,4270,4270,4270,4270,0
20230817,180300,640826105,4270,4270,4270,4270,0
20230817,180200,640826105,4270,4270,4270,4270,0
20230817,180100,640826105,4270,4270,4270,4270,1414
20230817,180000,640826105,4270,4270,4270,4270,0
20230817,175900,640826105,4270,4270,4270,4270,0
20230817,175800,640826105,4270,4270,4270,4270,0
20230817,175700,640826105,4270,4270,4270,4270,0
20230817,175600,640826105,4270,4270,4270,4270,0
20230817,175500,640826105,4270,4270,4270,4270,0
20230817,175400,640826105,4270,4270,4270,4270,0
20230817,175300,640826105,4270,4270,4270,4270,0
20230817,175200,640826105,4270,4270,4270,4270,0
20230817,175100,640826105,4270,4270,4270,4270,0
20230817,175000,640826105,4270,4270,4270,4270,0
20230817,174900,640826105,4270,4270,4270,4270,0
20230817,174800,640826105,4270,4270,4270,4270,0
20230817,174700,640826105,4270,4270,4270,4270,0
20230817,174600,640826105,4270,4270,4270,4270,0
20230817,174500,640826105,4270,4270,4270,4270,0
20230817,174400,640826105,4270,4270,4270,4270,0
20230817,174300,640826105,4270,4270,4270,4270,0
20230817,174200,640826105,4270,4270,4270,4270,0
20230817,174100,640826105,4270,4270,4270,4270,0
20230817,174000,640826105,4270,4270,4270,4270,0
20230817,173900,640826105,4270,4270,4270,4270,0
20230817,173800,640826105,4270,4270,4270,4270,0
20230817,173700,640826105,4270,4270,4270,4270,0
20230817,173600,640826105,4270,4270,4270,4270,0
20230817,173500,640826105,4270,4270,4270,4270,0
20230817,173400,640826105,4270,4270,4270,4270,0
20230817,173300,640826105,4270,4270,4270,4270,0
20230817,173200,640826105,4270,4270,4270,4270,0
20230817,173100,640826105,4270,4270,4270,4270,1414
20230817,173000,640826105,4270,4270,4270,4270,0
20230817,172900,640826105,4270,4270,4270,4270,0
20230817,172800,640826105,4270,4270,4270,4270,0
20230817,172700,640826105,4270,4270,4270,4270,0
20230817,172600,640826105,4270,4270,4270,4270,0
20230817,172500,640826105,4270,4270,4270,4270,0
20230817,172400,640826105,4270,4270,4270,4270,0
20230817,172300,640826105,4270,4270,4270,4270,0
20230817,172200,640826105,4270,4270,4270,4270,0
20230817,172100,640826105,4270,4270,4270,4270,0
20230817,172000,640826105,4270,4270,4270,4270,0
20230817,171900,640826105,4270,4270,4270,4270,0
20230817,171800,640826105,4270,4270,4270,4270,0
20230817,171700,640826105,4270,4270,4270,4270,0
20230817,171600,640826105,4270,4270,4270,4270,0
20230817,171500,640826105,4270,4270,4270,4270,0
20230817,171400,640826105,4270,4270,4270,4270,0
20230817,171300,640826105,4270,4270,4270,4270,0
20230817,171200,640826105,4270,4270,4270,4270,0
20230817,171100,640826105,4270,4270,4270,4270,0
20230817,171000,640826105,4270,4270,4270,4270,0
20230817,170900,640826105,4270,4270,4270,4270,0
20230817,170800,640826105,4270,4270,4270,4270,0
20230817,170700,640826105,4270,4270,4270,4270,0
20230817,170600,640826105,4270,4270,4270,4270,0
20230817,170500,640826105,4270,4270,4270,4270,0
20230817,170400,640826105,4270,4270,4270,4270,0
20230817,170300,640826105,4270,4270,4270,4270,0
20230817,170200,640826105,4270,4270,4270,4270,0
20230817,170100,640826105,4270,4270,4270,4270,1414
20230817,170000,640826105,4270,4270,4270,4270,0
20230817,165900,640826105,4270,4270,4270,4270,0
20230817,165800,640826105,4270,4270,4270,4270,0
20230817,165700,640826105,4270,4270,4270,4270,0
20230817,165600,640826105,4270,4270,4270,4270,0
20230817,165500,640826105,4270,4270,4270,4270,0
20230817,165400,640826105,4270,4270,4270,4270,0
20230817,165300,640826105,4270,4270,4270,4270,0
20230817,165200,640826105,4270,4270,4270,4270,0
20230817,165100,640826105,4270,4270,4270,4270,0
20230817,165000,640826105,4270,4270,4270,4270,0
20230817,164900,640826105,4270,4270,4270,4270,0
20230817,164800,640826105,4270,4270,4270,4270,0
20230817,164700,640826105,4270,4270,4270,4270,0
20230817,164600,640826105,4270,4270,4270,4270,0
20230817,164500,640826105,4270,4270,4270,4270,0
20230817,164400,640826105,4270,4270,4270,4270,0
20230817,164300,640826105,4270,4270,4270,4270,0
20230817,164200,640826105,4270,4270,4270,4270,0
20230817,164100,640826105,4270,4270,4270,4270,0
20230817,164000,640826105,4270,4270,4270,4270,0
20230817,163900,640826105,4270,4270,4270,4270,0
20230817,163800,640826105,4270,4270,4270,4270,0
20230817,163700,640826105,4270,4270,4270,4270,0
20230817,163600,640826105,4270,4270,4270,4270,0
20230817,163500,640826105,4270,4270,4270,4270,0
20230817,163400,640826105,4270,4270,4270,4270,0
20230817,163300,640826105,4270,4270,4270,4270,0
20230817,163200,640826105,4270,4270,4270,4270,0
20230817,163100,640826105,4270,4270,4270,4270,1414
20230817,163000,640826105,4270,4270,4270,4270,0
20230817,162900,640826105,4270,4270,4270,4270,0
20230817,162800,640826105,4270,4270,4270,4270,0
20230817,162700,640826105,4270,4270,4270,4270,0
20230817,162600,640826105,4270,4270,4270,4270,0
20230817,162500,640826105,4270,4270,4270,4270,0
20230817,162400,640826105,4270,4270,4270,4270,0
20230817,162300,640826105,4270,4270,4270,4270,0
20230817,162200,640826105,4270,4270,4270,4270,0
20230817,162100,640826105,4270,4270,4270,4270,0
20230817,162000,640826105,4270,4270,4270,4270,0
20230817,161900,640826105,4270,4270,4270,4270,0
20230817,161800,640826105,4270,4270,4270,4270,0
20230817,161700,640826105,4270,4270,4270,4270,0
20230817,161600,640826105,4270,4270,4270,4270,0
20230817,161500,640826105,4270,4270,4270,4270,0
20230817,161400,640826105,4270,4270,4270,4270,0
20230817,161300,640826105,4270,4270,4270,4270,0
20230817,161200,640826105,4270,4270,4270,4270,0
20230817,161100,640826105,4270,4270,4270,4270,0
20230817,161000,640826105,4270,4270,4270,4270,0
20230817,160900,640826105,4270,4270,4270,4270,0
20230817,160800,640826105,4270,4270,4270,4270,0
20230817,160700,640826105,4270,4270,4270,4270,0
20230817,160600,640826105,4270,4270,4270,4270,0
20230817,160500,640826105,4270,4270,4270,4270,0
20230817,160400,640826105,4270,4270,4270,4270,0
20230817,160300,640826105,4270,4270,4270,4270,0
20230817,160200,640826105,4270,4270,4270,4270,0
20230817,160100,640826105,4270,4270,4270,4270,1414
20230817,160000,640826105,4270,4270,4270,4270,0
20230817,155900,640826105,4270,4270,4270,4270,0
20230817,155800,640826105,4270,4270,4270,4270,0
20230817,155700,640826105,4270,4270,4270,4270,0
20230817,155600,640826105,4270,4270,4270,4270,0
20230817,155500,640826105,4270,4270,4270,4270,0
20230817,155400,640826105,4270,4270,4270,4270,0
20230817,155300,640826105,4270,4270,4270,4270,0
20230817,155200,640826105,4270,4270,4270,4270,0
20230817,155100,640826105,4270,4270,4270,4270,0
20230817,155000,640826105,4270,4270,4270,4270,0
20230817,154900,640826105,4270,4270,4270,4270,0
20230817,154800,640826105,4270,4270,4270,4270,0
20230817,154700,640826105,4270,4270,4270,4270,0
20230817,154600,640826105,4270,4270,4270,4270,0
20230817,154500,640826105,4270,4270,4270,4270,0
20230817,154400,640826105,4270,4270,4270,4270,0
20230817,154300,640826105,4270,4270,4270,4270,0
20230817,154200,640826105,4270,4270,4270,4270,0
20230817,154100,640826105,4270,4270,4270,4270,0
20230817,154000,640826105,4270,4270,4270,4270,0
20230817,153900,640826105,4270,4270,4270,4270,0
20230817,153800,640826105,4270,4270,4270,4270,0
20230817,153700,640826105,4270,4270,4270,4270,0
20230817,153600,640826105,4270,4270,4270,4270,0
20230817,153500,640826105,4270,4270,4270,4270,0
20230817,153400,640826105,4270,4270,4270,4270,0
20230817,153300,640826105,4270,4270,4270,4270,0
20230817,153200,640826105,4270,4270,4270,4270,0
20230817,153100,640826105,4270,4270,4270,4270,1414
20230817,153000,640826105,4270,4270,4270,4270,1414
20230817,152900,634788325,4270,4270,4270,4270,0
20230817,152800,634788325,4270,4270,4270,4270,0
20230817,152700,634788325,4270,4270,4270,4270,0
20230817,152600,634788325,4270,4270,4270,4270,0
20230817,152500,634788325,4270,4270,4270,4270,0
20230817,152400,634788325,4270,4270,4270,4270,0
20230817,152300,634788325,4270,4270,4270,4270,0
20230817,152200,634788325,4270,4270,4270,4270,0
20230817,152100,634788325,4270,4270,4270,4270,0
20230817,152000,634788325,4270,4270,4270,4270,0
20230817,151900,634788325,4270,4270,4270,4270,10
20230817,151800,634745625,4270,4270,4270,4270,0
20230817,151700,634745625,4270,4270,4270,4270,300
20230817,151600,633464625,4270,4270,4270,4270,56
20230817,151500,633225505,4265,4265,4265,4265,0
20230817,151400,633225505,4265,4265,4265,4265,939
20230817,151300,629220670,4265,4265,4265,4265,72
20230817,151200,628913590,4295,4275,4295,4275,1000
20230817,151100,624629990,4275,4275,4275,4275,0
20230817,151000,624629990,4275,4275,4275,4275,475
20230817,150900,622599365,4275,4275,4275,4275,22
20230817,150800,622505315,4275,4275,4275,4275,88
20230817,150700,622129115,4275,4275,4275,4275,16
20230817,150600,622060715,4275,4265,4275,4265,1502
20230817,150500,615654665,4265,4265,4265,4265,200
20230817,150400,614801665,4265,4265,4265,4265,0
20230817,150300,614801665,4265,4265,4265,4265,0
20230817,150200,614801665,4265,4280,4280,4265,23
20230817,150100,614703555,4260,4260,4260,4260,90
20230817,150000,614320155,4250,4280,4280,4250,4382
20230817,145900,595664395,4290,4290,4290,4290,0
20230817,145800,595664395,4290,4290,4290,4290,13
20230817,145700,595608625,4280,4280,4280,4280,90
20230817,145600,595223425,4280,4280,4280,4280,0
20230817,145500,595223425,4280,4280,4280,4280,2
20230817,145400,595214865,4280,4280,4280,4280,8
20230817,145300,595180625,4280,4280,4280,4280,8
20230817,145200,595146385,4280,4265,4280,4265,1048
20230817,145100,590675240,4270,4265,4270,4265,412
20230817,145000,588917745,4265,4275,4275,4265,1748
20230817,144900,581454775,4295,4295,4295,4295,0
20230817,144800,581454775,4295,4295,4295,4295,0
20230817,144700,581454775,4295,4295,4295,4295,0
20230817,144600,581454775,4295,4285,4295,4270,849
20230817,144500,577814530,4285,4295,4295,4285,434
20230817,144400,575954510,4295,4295,4295,4295,117
20230817,144300,575451995,4290,4290,4290,4290,221
20230817,144200,574503905,4290,4290,4290,4290,378
20230817,144100,572882285,4290,4290,4290,4290,210
20230817,144000,571981385,4295,4300,4300,4295,510
20230817,143900,569789385,4300,4300,4300,4300,10
20230817,143800,569746385,4300,4300,4300,4300,0
20230817,143700,569746385,4300,4300,4300,4300,0
20230817,143600,569746385,4300,4300,4300,4300,0
20230817,143500,569746385,4300,4300,4300,4300,0
20230817,143400,569746385,4300,4300,4300,4300,0
20230817,143300,569746385,4300,4300,4300,4300,0
20230817,143200,569746385,4300,4300,4300,4300,60
20230817,143100,569488385,4315,4315,4315,4315,1005
20230817,143000,565151810,4305,4310,4310,4305,261
20230817,142900,564027985,4310,4310,4310,4310,0
20230817,142800,564027985,4310,4305,4310,4305,71
20230817,142700,563722050,4305,4305,4305,4305,500
20230817,142600,561569550,4305,4305,4305,4305,190
20230817,142500,560751600,4305,4300,4305,4295,699
20230817,142400,557746780,4300,4300,4300,4300,11
20230817,142300,557699480,4300,4300,4300,4300,1
20230817,142200,557695180,4325,4325,4325,4325,0
20230817,142100,557695180,4325,4325,4325,4325,0
20230817,142000,557695180,4325,4295,4325,4295,50
20230817,141900,557480280,4320,4320,4320,4320,0
20230817,141800,557480280,4320,4310,4320,4310,872
20230817,141700,553716945,4310,4310,4310,4310,1
20230817,141600,553712635,4315,4315,4315,4315,0
20230817,141500,553712635,4315,4290,4315,4290,3590
20230817,141400,538277720,4295,4285,4295,4285,1165
20230817,141300,533275510,4290,4290,4290,4290,2
20230817,141200,533266930,4270,4275,4275,4270,279
20230817,141100,532074650,4290,4290,4290,4290,0
20230817,141000,532074650,4290,4290,4290,4290,0
20230817,140900,532074650,4290,4290,4290,4290,0
20230817,140800,532074650,4290,4290,4290,4290,0
20230817,140700,532074650,4290,4290,4290,4290,0
20230817,140600,532074650,4290,4285,4290,4285,279
20230817,140500,530878575,4290,4290,4290,4290,0
20230817,140400,530878575,4290,4290,4290,4290,0
20230817,140300,530878575,4290,4290,4290,4290,0
20230817,140200,530878575,4290,4290,4290,4290,0
20230817,140100,530878575,4290,4290,4290,4290,0
20230817,140000,530878575,4290,4290,4290,4290,0
20230817,135900,530878575,4290,4290,4290,4290,24
20230817,135800,530775615,4290,4290,4290,4290,1
20230817,135700,530771325,4265,4265,4265,4265,16
20230817,135600,530703085,4265,4265,4265,4265,451
20230817,135500,528779570,4265,4275,4275,4265,1000
20230817,135400,524508330,4270,4270,4270,4270,0
20230817,135300,524508330,4270,4270,4270,4270,0
20230817,135200,524508330,4270,4270,4270,4270,20
20230817,135100,524422930,4275,4275,4275,4275,0
20230817,135000,524422930,4275,4275,4275,4275,300
20230817,134900,523140430,4275,4275,4275,4275,0
20230817,134800,523140430,4275,4275,4275,4275,0
20230817,134700,523140430,4275,4275,4275,4275,0
20230817,134600,523140430,4275,4275,4275,4275,3
20230817,134500,523127605,4275,4275,4275,4275,59
20230817,134400,522875380,4295,4295,4295,4295,0
20230817,134300,522875380,4295,4295,4295,4295,0
20230817,134200,522875380,4295,4295,4295,4295,200
20230817,134100,522016380,4295,4275,4295,4275,246
20230817,134000,520963810,4275,4275,4275,4275,0
20230817,133900,520963810,4275,4275,4275,4275,0
20230817,133800,520963810,4275,4295,4295,4275,736
20230817,133700,517809320,4300,4300,4300,4300,0
20230817,133600,517809320,4300,4300,4300,4300,20
20230817,133500,517723320,4300,4300,4300,4300,0
20230817,133400,517723320,4300,4300,4300,4300,86
20230817,133300,517353520,4300,4300,4300,4300,50
20230817,133200,517138520,4300,4300,4300,4300,0
20230817,133100,517138520,4300,4300,4300,4300,11
20230817,133000,517091220,4300,4315,4315,4300,6
20230817,132900,517065345,4315,4310,4315,4310,24
20230817,132800,516961790,4310,4310,4310,4310,0
20230817,132700,516961790,4310,4310,4310,4310,0
20230817,132600,516961790,4310,4310,4310,4310,42
20230817,132500,516780770,4310,4310,4310,4310,0
20230817,132400,516780770,4310,4310,4310,4310,0
20230817,132300,516780770,4310,4310,4310,4310,0
20230817,132200,516780770,4310,4300,4310,4280,729
20230817,132100,513646890,4300,4300,4300,4300,85
20230817,132000,513281390,4310,4310,4310,4310,0
20230817,131900,513281390,4310,4310,4310,4310,0
20230817,131800,513281390,4310,4310,4310,4310,292
20230817,131700,512022870,4310,4310,4310,4310,0
20230817,131600,512022870,4310,4310,4310,4310,120
20230817,131500,511505670,4310,4310,4310,4310,52
20230817,131400,511281550,4310,4320,4320,4310,589
20230817,131300,508739780,4320,4320,4320,4320,441
20230817,131200,506834660,4320,4320,4320,4320,550
20230817,131100,504458660,4320,4320,4320,4320,734
20230817,131000,501287780,4320,4320,4320,4320,98
20230817,130900,500864420,4320,4320,4320,4320,1200
20230817,130800,495680420,4320,4320,4320,4320,150
20230817,130700,495032420,4320,4310,4325,4310,1324
20230817,130600,489319290,4305,4295,4305,4295,401
20230817,130500,487594895,4270,4270,4270,4270,0
20230817,130400,487594895,4270,4270,4270,4270,0
20230817,130300,487594895,4270,4295,4295,4270,422
20230817,130200,485790650,4270,4270,4270,4270,0
20230817,130100,485790650,4270,4275,4275,4270,986
20230817,130000,481576630,4275,4275,4275,4275,162
20230817,125900,480884080,4275,4280,4280,4275,235
20230817,125800,479878455,4275,4280,4280,4275,1221
20230817,125700,474656480,4280,4285,4285,4280,243
20230817,125600,473615360,4285,4285,4285,4285,200
20230817,125500,472758360,4285,4290,4290,4285,195
20230817,125400,471922645,4305,4285,4305,4280,1126
20230817,125300,467098005,4285,4290,4300,4285,205
20230817,125200,466217695,4285,4290,4290,4285,96
20230817,125100,465806080,4305,4290,4305,4290,12
20230817,125000,465754435,4305,4305,4305,4305,8
20230817,124900,465719995,4305,4305,4305,4305,1
20230817,124800,465715690,4300,4300,4300,4300,300
20230817,124700,464425690,4300,4285,4300,4285,749
20230817,124600,461208275,4285,4310,4310,4285,2415
20230817,124500,450831830,4305,4315,4320,4305,1163
20230817,124400,445816715,4315,4300,4315,4300,209
20230817,124300,444916640,4300,4305,4310,4300,797
20230817,124200,441484710,4285,4285,4285,4285,77
20230817,124100,441154765,4285,4285,4290,4285,989
20230817,124000,436916635,4285,4285,4300,4285,111
20230817,123900,436440420,4295,4285,4300,4280,521
20230817,123800,434206010,4280,4350,4400,4280,8043
20230817,123700,399304860,4345,4285,4420,4265,16514
20230817,123600,327627570,4270,4210,4285,4205,6293
20230817,123500,300947125,4210,4210,4210,4210,0
20230817,123400,300947125,4210,4210,4210,4210,0
20230817,123300,300947125,4210,4210,4210,4210,10
20230817,123200,300905025,4210,4210,4210,4210,0
20230817,123100,300905025,4210,4210,4210,4210,0
20230817,123000,300905025,4210,4210,4210,4210,0
20230817,122900,300905025,4210,4210,4210,4210,0
20230817,122800,300905025,4210,4210,4210,4210,0
20230817,122700,300905025,4210,4210,4210,4210,0
20230817,122600,300905025,4210,4210,4210,4210,5
20230817,122500,300883975,4210,4210,4210,4210,0
20230817,122400,300883975,4210,4210,4210,4210,20
20230817,122300,300799775,4210,4210,4210,4210,100
20230817,122200,300378775,4210,4210,4210,4210,0
20230817,122100,300378775,4210,4210,4210,4210,0
20230817,122000,300378775,4210,4210,4210,4210,5
20230817,121900,300357725,4190,4190,4190,4190,0
20230817,121800,300357725,4190,4190,4190,4190,0
20230817,121700,300357725,4190,4190,4190,4190,0
20230817,121600,300357725,4190,4210,4210,4190,22
20230817,121500,300265505,4190,4190,4190,4190,0
20230817,121400,300265505,4190,4190,4190,4190,300
20230817,121300,299008505,4215,4215,4215,4215,0
20230817,121200,299008505,4215,4215,4215,4215,0
20230817,121100,299008505,4215,4215,4215,4215,0
20230817,121000,299008505,4215,4215,4215,4215,0
20230817,120900,299008505,4215,4210,4215,4210,604
20230817,120800,296465645,4215,4215,4215,4215,0
20230817,120700,296465645,4215,4215,4215,4215,0
20230817,120600,296465645,4215,4215,4215,4215,0
20230817,120500,296465645,4215,4215,4215,4215,0
20230817,120400,296465645,4215,4215,4215,4215,0
20230817,120300,296465645,4215,4215,4215,4215,0
20230817,120200,296465645,4215,4215,4215,4215,0
20230817,120100,296465645,4215,4215,4215,4215,0
20230817,120000,296465645,4215,4215,4215,4215,3
20230817,115900,296453000,4200,4200,4200,4200,189
20230817,115800,295659200,4200,4200,4200,4200,265
20230817,115700,294546200,4200,4200,4200,4200,0
20230817,115600,294546200,4200,4200,4200,4200,1
20230817,115500,294542000,4200,4200,4200,4200,1
20230817,115400,294537800,4210,4210,4210,4210,0
20230817,115300,294537800,4210,4210,4210,4210,0
20230817,115200,294537800,4210,4210,4210,4210,0
20230817,115100,294537800,4210,4210,4210,4210,0
20230817,115000,294537800,4210,4210,4210,4210,0
20230817,114900,294537800,4210,4210,4210,4210,0
20230817,114800,294537800,4210,4210,4210,4210,0
20230817,114700,294537800,4210,4210,4210,4210,0
20230817,114600,294537800,4210,4210,4210,4210,10
20230817,114500,294495700,4210,4215,4215,4210,257
20230817,114400,293412945,4215,4245,4245,4215,242
20230817,114300,292387680,4245,4230,4245,4230,1042
20230817,114200,287974700,4230,4225,4230,4225,55
20230817,114100,287742280,4225,4225,4225,4215,298
20230817,114000,286484350,4225,4220,4225,4220,121
20230817,113900,285973350,4210,4215,4225,4210,273
20230817,113800,284823160,4215,4215,4220,4215,607
20230817,113700,282263410,4215,4210,4215,4210,59
20230817,113600,282014810,4210,4205,4210,4205,118
20230817,113500,281518505,4205,4190,4205,4190,4698
20230817,113400,261818620,4185,4180,4185,4180,868
20230817,113300,258188515,4175,4175,4175,4175,192
20230817,113200,257386915,4170,4170,4170,4170,101
20230817,113100,256965745,4170,4170,4170,4170,0
20230817,113000,256965745,4170,4170,4170,4170,50
20230817,112900,256757245,4145,4160,4160,4145,130
20230817,112800,256218380,4160,4160,4160,4160,60
20230817,112700,255968780,4175,4175,4175,4175,0
20230817,112600,255968780,4175,4175,4175,4175,50
20230817,112500,255760030,4160,4165,4165,4160,212
20230817,112400,254877150,4160,4160,4160,4160,0
20230817,112300,254877150,4160,4160,4160,4160,0
20230817,112200,254877150,4160,4160,4160,4160,0
20230817,112100,254877150,4160,4160,4160,4160,0
20230817,112000,254877150,4160,4160,4160,4160,20
20230817,111900,254793950,4155,4155,4155,4155,708
20230817,111800,251852210,4145,4145,4145,4145,100
20230817,111700,251437710,4145,4145,4145,4145,0
20230817,111600,251437710,4145,4145,4145,4145,0
20230817,111500,251437710,4145,4145,4145,4145,874
20230817,111400,247814980,4145,4150,4150,4145,233
20230817,111300,246848950,4150,4150,4150,4150,9
20230817,111200,246811600,4150,4150,4150,4150,0
20230817,111100,246811600,4150,4150,4150,4150,0
20230817,111000,246811600,4150,4150,4150,4150,44
20230817,110900,246629000,4145,4145,4145,4145,0
20230817,110800,246629000,4145,4150,4150,4145,57
20230817,110700,246392455,4155,4155,4155,4155,6
20230817,110600,246367525,4155,4155,4155,4155,0
20230817,110500,246367525,4155,4155,4155,4155,9
20230817,110400,246330130,4155,4155,4155,4155,0
20230817,110300,246330130,4155,4155,4155,4155,777
20230817,110200,243101695,4150,4150,4150,4150,0
20230817,110100,243101695,4150,4150,4150,4150,0
20230817,110000,243101695,4150,4150,4150,4150,0
20230817,105900,243101695,4150,4150,4150,4150,0
20230817,105800,243101695,4150,4145,4150,4145,47
20230817,105700,242906825,4140,4140,4140,4140,0
20230817,105600,242906825,4140,4140,4140,4140,1
20230817,105500,242902685,4140,4140,4140,4140,1
20230817,105400,242898545,4145,4145,4145,4145,951
20230817,105300,238956650,4145,4145,4145,4145,0
20230817,105200,238956650,4145,4145,4145,4145,0
20230817,105100,238956650,4145,4150,4150,4145,4
20230817,105000,238940055,4150,4140,4150,4140,100
20230817,104900,238525555,4130,4130,4130,4130,0
20230817,104800,238525555,4130,4130,4130,4130,0
20230817,104700,238525555,4130,4130,4130,4130,0
20230817,104600,238525555,4130,4130,4130,4130,0
20230817,104500,238525555,4130,4130,4130,4130,0
20230817,104400,238525555,4130,4130,4130,4130,0
20230817,104300,238525555,4130,4130,4135,4130,387
20230817,104200,236927070,4125,4150,4155,4125,612
20230817,104100,234390230,4130,4130,4130,4130,60
20230817,104000,234142430,4115,4115,4115,4115,103
20230817,103900,233718585,4115,4115,4115,4115,0
20230817,103800,233718585,4115,4120,4120,4115,40
20230817,103700,233553980,4115,4115,4115,4115,0
20230817,103600,233553980,4115,4120,4120,4115,72
20230817,103500,233257555,4115,4125,4125,4115,70
20230817,103400,232969495,4115,4115,4115,4115,0
20230817,103300,232969495,4115,4130,4130,4115,3000
20230817,103200,220609715,4130,4150,4150,4130,640
20230817,103100,217963190,4150,4150,4150,4150,0
20230817,103000,217963190,4150,4150,4150,4150,0
20230817,102900,217963190,4150,4150,4150,4150,0
20230817,102800,217963190,4150,4150,4150,4150,10
20230817,102700,217921690,4150,4135,4150,4135,11
20230817,102600,217876055,4135,4135,4135,4135,0
20230817,102500,217876055,4135,4135,4135,4135,1657
20230817,102400,211024360,4135,4135,4135,4135,0
20230817,102300,211024360,4135,4135,4135,4115,2931
20230817,102200,198930075,4135,4135,4135,4135,776
20230817,102100,195721315,4135,4155,4155,4135,751
20230817,102000,192603930,4155,4155,4155,4155,0
20230817,101900,192603930,4155,4150,4155,4150,1107
20230817,101800,188004350,4155,4150,4155,4150,400
20230817,101700,186342425,4130,4130,4130,4130,0
20230817,101600,186342425,4130,4130,4130,4130,51
20230817,101500,186131795,4130,4130,4130,4130,362
20230817,101400,184636735,4130,4140,4140,4130,28
20230817,101300,184520875,4150,4155,4155,4150,164
20230817,101200,183839510,4160,4170,4170,4155,35
20230817,101100,183693750,4175,4175,4175,4175,1
20230817,101000,183689575,4185,4185,4185,4185,1
20230817,100900,183685390,4165,4165,4165,4165,41
20230817,100800,183514625,4165,4155,4165,4155,582
20230817,100700,181091145,4155,4155,4155,4155,0
20230817,100600,181091145,4155,4155,4155,4155,200
20230817,100500,180260145,4155,4155,4155,4155,275
20230817,100400,179117520,4150,4140,4150,4140,300
20230817,100300,177873520,4135,4145,4145,4135,240
20230817,100200,176879120,4120,4130,4145,4120,3203
20230817,100100,163666505,4130,4130,4130,4130,0
20230817,100000,163666505,4130,4130,4130,4130,0
20230817,095900,163666505,4130,4130,4130,4130,0
20230817,095800,163666505,4130,4140,4140,4130,601
20230817,095700,161182375,4140,4140,4140,4140,0
20230817,095600,161182375,4140,4140,4140,4140,0
20230817,095500,161182375,4140,4150,4150,4140,2028
20230817,095400,152780350,4150,4150,4150,4150,0
20230817,095300,152780350,4150,4170,4170,4150,1223
20230817,095200,147697385,4170,4175,4175,4170,233
20230817,095100,146724650,4175,4175,4175,4175,0
20230817,095000,146724650,4175,4175,4175,4175,0
20230817,094900,146724650,4175,4175,4175,4175,0
20230817,094800,146724650,4175,4175,4175,4175,0
20230817,094700,146724650,4175,4175,4175,4175,1
20230817,094600,146720475,4165,4165,4165,4165,0
20230817,094500,146720475,4165,4165,4165,4165,0
20230817,094400,146720475,4165,4165,4165,4165,0
20230817,094300,146720475,4165,4190,4190,4165,443
20230817,094200,144872260,4195,4180,4195,4180,1589
20230817,094100,138211390,4170,4150,4170,4150,896
20230817,094000,134481970,4150,4150,4150,4150,0
20230817,093900,134481970,4150,4150,4150,4145,600
20230817,093800,131994450,4140,4140,4140,4140,236
20230817,093700,131017410,4170,4150,4170,4150,847
20230817,093600,127491420,4145,4145,4145,4145,1
20230817,093500,127487275,4140,4140,4140,4140,3
20230817,093400,127474855,4135,4120,4135,4120,767
20230817,093300,124314785,4115,4120,4120,4115,1127
20230817,093200,119677175,4120,4125,4125,4120,736
20230817,093100,116644675,4120,4120,4120,4120,106
20230817,093000,116207955,4120,4130,4130,4120,188
20230817,092900,115432585,4135,4140,4140,4130,1724
20230817,092800,108308835,4135,4135,4135,4135,1
20230817,092700,108304700,4160,4160,4160,4160,20
20230817,092600,108221500,4165,4165,4165,4165,51
20230817,092500,108009085,4165,4165,4165,4165,63
20230817,092400,107746690,4140,4140,4140,4140,9
20230817,092300,107709430,4160,4160,4160,4160,200
20230817,092200,106877430,4150,4135,4150,4135,791
20230817,092100,103597180,4145,4150,4150,4145,39
20230817,092000,103435520,4145,4150,4150,4145,103
20230817,091900,103008440,4150,4150,4150,4150,1107
20230817,091800,98414390,4170,4170,4170,4170,64
20230817,091700,98147510,4170,4165,4170,4165,1376
20230817,091600,92409935,4165,4165,4165,4165,1
20230817,091500,92405770,4165,4155,4165,4155,600
20230817,091400,89909270,4155,4155,4155,4155,0
20230817,091300,89909270,4155,4120,4155,4115,1385
20230817,091200,84175180,4115,4110,4135,4110,1385
20230817,091100,78478805,4110,4140,4140,4110,2600
20230817,091000,67782745,4140,4140,4140,4140,97
20230817,090900,67381165,4130,4115,4130,4115,3421
20230817,090800,53293625,4115,4125,4130,4110,2394
20230817,090700,43427295,4130,4130,4130,4130,209
20230817,090600,42564125,4130,4130,4130,4130,0
20230817,090500,42564125,4130,4130,4130,4130,230
20230817,090400,41614225,4130,4140,4140,4110,2447
20230817,090300,31519905,4180,4185,4185,4150,676
20230817,090200,28711965,4150,4150,4150,4150,260
20230817,090100,27632965,4135,4155,4155,4135,4877
20230817,090000,7461160,4155,4165,4185,4155,1791