KissMeData/025320/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,190200,1993916850,3005,3005,3005,3005,24457
20230817,190100,1993916850,3005,3005,3005,3005,0
20230817,190000,1993916850,3005,3005,3005,3005,0
20230817,185900,1993916850,3005,3005,3005,3005,0
20230817,185800,1993916850,3005,3005,3005,3005,0
20230817,185700,1993916850,3005,3005,3005,3005,0
20230817,185600,1993916850,3005,3005,3005,3005,0
20230817,185500,1993916850,3005,3005,3005,3005,0
20230817,185400,1993916850,3005,3005,3005,3005,0
20230817,185300,1993916850,3005,3005,3005,3005,0
20230817,185200,1993916850,3005,3005,3005,3005,0
20230817,185100,1993916850,3005,3005,3005,3005,0
20230817,185000,1993916850,3005,3005,3005,3005,0
20230817,184900,1993916850,3005,3005,3005,3005,0
20230817,184800,1993916850,3005,3005,3005,3005,0
20230817,184700,1993916850,3005,3005,3005,3005,0
20230817,184600,1993916850,3005,3005,3005,3005,0
20230817,184500,1993916850,3005,3005,3005,3005,0
20230817,184400,1993916850,3005,3005,3005,3005,0
20230817,184300,1993916850,3005,3005,3005,3005,0
20230817,184200,1993916850,3005,3005,3005,3005,0
20230817,184100,1993916850,3005,3005,3005,3005,0
20230817,184000,1993916850,3005,3005,3005,3005,0
20230817,183900,1993916850,3005,3005,3005,3005,0
20230817,183800,1993916850,3005,3005,3005,3005,0
20230817,183700,1993916850,3005,3005,3005,3005,0
20230817,183600,1993916850,3005,3005,3005,3005,0
20230817,183500,1993916850,3005,3005,3005,3005,0
20230817,183400,1993916850,3005,3005,3005,3005,0
20230817,183300,1993916850,3005,3005,3005,3005,0
20230817,183200,1993916850,3005,3005,3005,3005,24457
20230817,183100,1993916850,3005,3005,3005,3005,0
20230817,183000,1993916850,3005,3005,3005,3005,0
20230817,182900,1993916850,3005,3005,3005,3005,0
20230817,182800,1993916850,3005,3005,3005,3005,0
20230817,182700,1993916850,3005,3005,3005,3005,0
20230817,182600,1993916850,3005,3005,3005,3005,0
20230817,182500,1993916850,3005,3005,3005,3005,0
20230817,182400,1993916850,3005,3005,3005,3005,0
20230817,182300,1993916850,3005,3005,3005,3005,0
20230817,182200,1993916850,3005,3005,3005,3005,0
20230817,182100,1993916850,3005,3005,3005,3005,0
20230817,182000,1993916850,3005,3005,3005,3005,0
20230817,181900,1993916850,3005,3005,3005,3005,0
20230817,181800,1993916850,3005,3005,3005,3005,0
20230817,181700,1993916850,3005,3005,3005,3005,0
20230817,181600,1993916850,3005,3005,3005,3005,0
20230817,181500,1993916850,3005,3005,3005,3005,0
20230817,181400,1993916850,3005,3005,3005,3005,0
20230817,181300,1993916850,3005,3005,3005,3005,0
20230817,181200,1993916850,3005,3005,3005,3005,0
20230817,181100,1993916850,3005,3005,3005,3005,0
20230817,181000,1993916850,3005,3005,3005,3005,0
20230817,180900,1993916850,3005,3005,3005,3005,0
20230817,180800,1993916850,3005,3005,3005,3005,0
20230817,180700,1993916850,3005,3005,3005,3005,0
20230817,180600,1993916850,3005,3005,3005,3005,0
20230817,180500,1993916850,3005,3005,3005,3005,0
20230817,180400,1993916850,3005,3005,3005,3005,0
20230817,180300,1993916850,3005,3005,3005,3005,0
20230817,180200,1993916850,3005,3005,3005,3005,24457
20230817,180100,1993916850,3005,3005,3005,3005,0
20230817,180000,1993916850,3005,3005,3005,3005,0
20230817,175900,1993916850,3005,3005,3005,3005,0
20230817,175800,1993916850,3005,3005,3005,3005,0
20230817,175700,1993916850,3005,3005,3005,3005,0
20230817,175600,1993916850,3005,3005,3005,3005,0
20230817,175500,1993916850,3005,3005,3005,3005,0
20230817,175400,1993916850,3005,3005,3005,3005,0
20230817,175300,1993916850,3005,3005,3005,3005,0
20230817,175200,1993916850,3005,3005,3005,3005,0
20230817,175100,1993916850,3005,3005,3005,3005,0
20230817,175000,1993916850,3005,3005,3005,3005,0
20230817,174900,1993916850,3005,3005,3005,3005,0
20230817,174800,1993916850,3005,3005,3005,3005,0
20230817,174700,1993916850,3005,3005,3005,3005,0
20230817,174600,1993916850,3005,3005,3005,3005,0
20230817,174500,1993916850,3005,3005,3005,3005,0
20230817,174400,1993916850,3005,3005,3005,3005,0
20230817,174300,1993916850,3005,3005,3005,3005,0
20230817,174200,1993916850,3005,3005,3005,3005,0
20230817,174100,1993916850,3005,3005,3005,3005,0
20230817,174000,1993916850,3005,3005,3005,3005,0
20230817,173900,1993916850,3005,3005,3005,3005,0
20230817,173800,1993916850,3005,3005,3005,3005,0
20230817,173700,1993916850,3005,3005,3005,3005,0
20230817,173600,1993916850,3005,3005,3005,3005,0
20230817,173500,1993916850,3005,3005,3005,3005,0
20230817,173400,1993916850,3005,3005,3005,3005,0
20230817,173300,1993916850,3005,3005,3005,3005,0
20230817,173200,1993916850,3005,3005,3005,3005,24457
20230817,173100,1993916850,3005,3005,3005,3005,0
20230817,173000,1993916850,3005,3005,3005,3005,0
20230817,172900,1993916850,3005,3005,3005,3005,0
20230817,172800,1993916850,3005,3005,3005,3005,0
20230817,172700,1993916850,3005,3005,3005,3005,0
20230817,172600,1993916850,3005,3005,3005,3005,0
20230817,172500,1993916850,3005,3005,3005,3005,0
20230817,172400,1993916850,3005,3005,3005,3005,0
20230817,172300,1993916850,3005,3005,3005,3005,0
20230817,172200,1993916850,3005,3005,3005,3005,0
20230817,172100,1993916850,3005,3005,3005,3005,0
20230817,172000,1993916850,3005,3005,3005,3005,0
20230817,171900,1993916850,3005,3005,3005,3005,0
20230817,171800,1993916850,3005,3005,3005,3005,0
20230817,171700,1993916850,3005,3005,3005,3005,0
20230817,171600,1993916850,3005,3005,3005,3005,0
20230817,171500,1993916850,3005,3005,3005,3005,0
20230817,171400,1993916850,3005,3005,3005,3005,0
20230817,171300,1993916850,3005,3005,3005,3005,0
20230817,171200,1993916850,3005,3005,3005,3005,0
20230817,171100,1993916850,3005,3005,3005,3005,0
20230817,171000,1993916850,3005,3005,3005,3005,0
20230817,170900,1993916850,3005,3005,3005,3005,0
20230817,170800,1993916850,3005,3005,3005,3005,0
20230817,170700,1993916850,3005,3005,3005,3005,0
20230817,170600,1993916850,3005,3005,3005,3005,0
20230817,170500,1993916850,3005,3005,3005,3005,0
20230817,170400,1993916850,3005,3005,3005,3005,0
20230817,170300,1993916850,3005,3005,3005,3005,0
20230817,170200,1993916850,3005,3005,3005,3005,24457
20230817,170100,1993916850,3005,3005,3005,3005,0
20230817,170000,1993916850,3005,3005,3005,3005,0
20230817,165900,1993916850,3005,3005,3005,3005,0
20230817,165800,1993916850,3005,3005,3005,3005,0
20230817,165700,1993916850,3005,3005,3005,3005,0
20230817,165600,1993916850,3005,3005,3005,3005,0
20230817,165500,1993916850,3005,3005,3005,3005,0
20230817,165400,1993916850,3005,3005,3005,3005,0
20230817,165300,1993916850,3005,3005,3005,3005,0
20230817,165200,1993916850,3005,3005,3005,3005,0
20230817,165100,1993916850,3005,3005,3005,3005,0
20230817,165000,1993916850,3005,3005,3005,3005,0
20230817,164900,1993916850,3005,3005,3005,3005,0
20230817,164800,1993916850,3005,3005,3005,3005,0
20230817,164700,1993916850,3005,3005,3005,3005,0
20230817,164600,1993916850,3005,3005,3005,3005,0
20230817,164500,1993916850,3005,3005,3005,3005,0
20230817,164400,1993916850,3005,3005,3005,3005,0
20230817,164300,1993916850,3005,3005,3005,3005,0
20230817,164200,1993916850,3005,3005,3005,3005,0
20230817,164100,1993916850,3005,3005,3005,3005,0
20230817,164000,1993916850,3005,3005,3005,3005,0
20230817,163900,1993916850,3005,3005,3005,3005,0
20230817,163800,1993916850,3005,3005,3005,3005,0
20230817,163700,1993916850,3005,3005,3005,3005,0
20230817,163600,1993916850,3005,3005,3005,3005,0
20230817,163500,1993916850,3005,3005,3005,3005,0
20230817,163400,1993916850,3005,3005,3005,3005,0
20230817,163300,1993916850,3005,3005,3005,3005,0
20230817,163200,1993916850,3005,3005,3005,3005,24457
20230817,163100,1993916850,3005,3005,3005,3005,0
20230817,163000,1993916850,3005,3005,3005,3005,0
20230817,162900,1993916850,3005,3005,3005,3005,0
20230817,162800,1993916850,3005,3005,3005,3005,0
20230817,162700,1993916850,3005,3005,3005,3005,0
20230817,162600,1993916850,3005,3005,3005,3005,0
20230817,162500,1993916850,3005,3005,3005,3005,0
20230817,162400,1993916850,3005,3005,3005,3005,0
20230817,162300,1993916850,3005,3005,3005,3005,0
20230817,162200,1993916850,3005,3005,3005,3005,0
20230817,162100,1993916850,3005,3005,3005,3005,0
20230817,162000,1993916850,3005,3005,3005,3005,0
20230817,161900,1993916850,3005,3005,3005,3005,0
20230817,161800,1993916850,3005,3005,3005,3005,0
20230817,161700,1993916850,3005,3005,3005,3005,0
20230817,161600,1993916850,3005,3005,3005,3005,0
20230817,161500,1993916850,3005,3005,3005,3005,0
20230817,161400,1993916850,3005,3005,3005,3005,0
20230817,161300,1993916850,3005,3005,3005,3005,0
20230817,161200,1993916850,3005,3005,3005,3005,0
20230817,161100,1993916850,3005,3005,3005,3005,0
20230817,161000,1993916850,3005,3005,3005,3005,0
20230817,160900,1993916850,3005,3005,3005,3005,0
20230817,160800,1993916850,3005,3005,3005,3005,0
20230817,160700,1993916850,3005,3005,3005,3005,0
20230817,160600,1993916850,3005,3005,3005,3005,0
20230817,160500,1993916850,3005,3005,3005,3005,0
20230817,160400,1993916850,3005,3005,3005,3005,0
20230817,160300,1993916850,3005,3005,3005,3005,0
20230817,160200,1993916850,3005,3005,3005,3005,24457
20230817,160100,1993916850,3005,3005,3005,3005,0
20230817,160000,1993916850,3005,3005,3005,3005,0
20230817,155900,1993916850,3005,3005,3005,3005,0
20230817,155800,1993916850,3005,3005,3005,3005,0
20230817,155700,1993916850,3005,3005,3005,3005,0
20230817,155600,1993916850,3005,3005,3005,3005,0
20230817,155500,1993916850,3005,3005,3005,3005,0
20230817,155400,1993916850,3005,3005,3005,3005,0
20230817,155300,1993916850,3005,3005,3005,3005,0
20230817,155200,1993916850,3005,3005,3005,3005,0
20230817,155100,1993916850,3005,3005,3005,3005,0
20230817,155000,1993916850,3005,3005,3005,3005,0
20230817,154900,1993916850,3005,3005,3005,3005,0
20230817,154800,1993916850,3005,3005,3005,3005,0
20230817,154700,1993916850,3005,3005,3005,3005,0
20230817,154600,1993916850,3005,3005,3005,3005,0
20230817,154500,1993916850,3005,3005,3005,3005,0
20230817,154400,1993916850,3005,3005,3005,3005,0
20230817,154300,1993916850,3005,3005,3005,3005,0
20230817,154200,1993916850,3005,3005,3005,3005,0
20230817,154100,1993916850,3005,3005,3005,3005,0
20230817,154000,1993916850,3005,3005,3005,3005,0
20230817,153900,1993916850,3005,3005,3005,3005,0
20230817,153800,1993916850,3005,3005,3005,3005,0
20230817,153700,1993916850,3005,3005,3005,3005,0
20230817,153600,1993916850,3005,3005,3005,3005,0
20230817,153500,1993916850,3005,3005,3005,3005,0
20230817,153400,1993916850,3005,3005,3005,3005,0
20230817,153300,1993916850,3005,3005,3005,3005,0
20230817,153200,1993916850,3005,3005,3005,3005,24457
20230817,153100,1993916850,3005,3005,3005,3005,0
20230817,153000,1993916850,3005,3005,3005,3005,24457
20230817,152900,1920423565,3020,3020,3020,3020,0
20230817,152800,1920423565,3020,3020,3020,3020,0
20230817,152700,1920423565,3020,3020,3020,3020,0
20230817,152600,1920423565,3020,3020,3020,3020,0
20230817,152500,1920423565,3020,3020,3020,3020,0
20230817,152400,1920423565,3020,3020,3020,3020,0
20230817,152300,1920423565,3020,3020,3020,3020,0
20230817,152200,1920423565,3020,3020,3020,3020,0
20230817,152100,1920423565,3020,3020,3020,3020,0
20230817,152000,1920423565,3020,3020,3020,3020,0
20230817,151900,1920423565,3020,3010,3020,3010,2388
20230817,151800,1913234130,3010,3015,3020,3010,2915
20230817,151700,1904458310,3020,3020,3020,3015,16035
20230817,151600,1856096830,3025,3025,3030,3020,3625
20230817,151500,1845131555,3025,3020,3025,3020,2081
20230817,151400,1838838755,3025,3020,3025,3020,3447
20230817,151300,1828427215,3020,3025,3025,3020,570
20230817,151200,1826705810,3020,3025,3025,3020,976
20230817,151100,1823756460,3025,3020,3025,3020,825
20230817,151000,1821262210,3025,3025,3025,3025,1840
20230817,150900,1815696210,3025,3020,3025,3020,104
20230817,150800,1815382120,3020,3020,3020,3020,28
20230817,150700,1815297560,3025,3025,3025,3025,351
20230817,150600,1814235785,3020,3025,3025,3020,1065
20230817,150500,1811014475,3025,3020,3025,3020,3100
20230817,150400,1801652470,3020,3020,3020,3015,1505
20230817,150300,1797112980,3020,3020,3020,3020,723
20230817,150200,1794929520,3015,3015,3020,3015,636
20230817,150100,1793008970,3015,3015,3020,3015,1233
20230817,150000,1789291295,3020,3020,3020,3020,1618
20230817,145900,1784404935,3020,3025,3025,3020,3652
20230817,145800,1773375775,3025,3025,3025,3025,3423
20230817,145700,1763021200,3030,3030,3030,3030,50
20230817,145600,1762869700,3025,3025,3025,3025,146
20230817,145500,1762428050,3030,3030,3030,3030,1
20230817,145400,1762425020,3030,3030,3030,3030,257
20230817,145300,1761646310,3025,3025,3025,3025,100
20230817,145200,1761343810,3030,3025,3030,3025,366
20230817,145100,1760235830,3035,3035,3035,3025,946
20230817,145000,1757372395,3030,3030,3035,3025,436
20230817,144900,1756051315,3035,3035,3035,3035,50
20230817,144800,1755899565,3035,3035,3035,3035,1
20230817,144700,1755896530,3035,3035,3040,3030,991
20230817,144600,1752893340,3040,3035,3040,3030,503
20230817,144500,1751367230,3030,3030,3030,3030,2600
20230817,144400,1743489230,3030,3030,3030,3030,2009
20230817,144300,1737401960,3025,3030,3030,3025,11
20230817,144200,1737368680,3025,3025,3025,3025,0
20230817,144100,1737368680,3025,3025,3030,3025,52
20230817,144000,1737211375,3030,3030,3030,3030,1
20230817,143900,1737208345,3030,3030,3030,3030,1000
20230817,143800,1734178345,3025,3025,3025,3025,0
20230817,143700,1734178345,3025,3025,3025,3025,0
20230817,143600,1734178345,3025,3025,3025,3025,0
20230817,143500,1734178345,3025,3025,3025,3025,1877
20230817,143400,1728500420,3030,3025,3030,3025,1433
20230817,143300,1724163075,3025,3030,3030,3025,3804
20230817,143200,1712645315,3030,3030,3030,3030,513
20230817,143100,1711090925,3035,3035,3035,3030,68
20230817,143000,1710884700,3035,3035,3035,3035,0
20230817,142900,1710884700,3035,3035,3035,3030,813
20230817,142800,1708421295,3035,3035,3035,3030,2082
20230817,142700,1702112425,3040,3035,3040,3035,2
20230817,142600,1702106350,3040,3040,3040,3040,2
20230817,142500,1702100270,3045,3045,3045,3045,0
20230817,142400,1702100270,3045,3040,3045,3040,4421
20230817,142300,1688641105,3035,3030,3035,3030,358
20230817,142200,1687555050,3030,3030,3030,3030,288
20230817,142100,1686682410,3030,3030,3030,3025,3226
20230817,142000,1676917075,3030,3030,3030,3030,0
20230817,141900,1676917075,3030,3030,3030,3030,0
20230817,141800,1676917075,3030,3030,3030,3030,12
20230817,141700,1676880715,3035,3040,3040,3035,17
20230817,141600,1676829110,3045,3045,3045,3045,0
20230817,141500,1676829110,3045,3045,3045,3045,1
20230817,141400,1676826065,3030,3040,3040,3030,100
20230817,141300,1676522205,3035,3035,3035,3035,323
20230817,141200,1675541900,3045,3045,3045,3045,1101
20230817,141100,1672189355,3040,3035,3040,3035,2245
20230817,141000,1665364560,3040,3040,3040,3040,2025
20230817,140900,1659208560,3040,3035,3040,3035,702
20230817,140800,1657077985,3035,3035,3035,3035,450
20230817,140700,1655712235,3035,3035,3035,3035,303
20230817,140600,1654792630,3035,3035,3035,3035,302
20230817,140500,1653876060,3035,3035,3035,3035,310
20230817,140400,1652935210,3035,3020,3035,3020,2202
20230817,140300,1646285155,3020,3025,3035,3020,8233
20230817,140200,1621412740,3035,3035,3035,3035,1
20230817,140100,1621409705,3025,3030,3030,3025,91
20230817,140000,1621134420,3035,3035,3035,3035,7
20230817,135900,1621113175,3035,3035,3035,3035,0
20230817,135800,1621113175,3035,3035,3035,3035,0
20230817,135700,1621113175,3035,3035,3035,3035,1
20230817,135600,1621110140,3025,3030,3030,3025,268
20230817,135500,1620299400,3030,3030,3030,3030,16
20230817,135400,1620250920,3030,3030,3030,3030,55
20230817,135300,1620084270,3035,3035,3035,3035,0
20230817,135200,1620084270,3035,3035,3035,3035,0
20230817,135100,1620084270,3035,3035,3035,3035,0
20230817,135000,1620084270,3035,3035,3035,3035,854
20230817,134900,1617492380,3035,3040,3040,3035,277
20230817,134800,1616650930,3035,3035,3035,3035,0
20230817,134700,1616650930,3035,3030,3035,3030,2520
20230817,134600,1609013705,3025,3025,3025,3025,0
20230817,134500,1609013705,3025,3025,3025,3020,1101
20230817,134400,1605685855,3025,3025,3025,3025,0
20230817,134300,1605685855,3025,3025,3025,3025,39
20230817,134200,1605567880,3020,3025,3025,3020,600
20230817,134100,1603755380,3020,3025,3025,3020,3000
20230817,134000,1594691775,3035,3030,3035,3025,3750
20230817,133900,1583341075,3035,3035,3035,3035,0
20230817,133800,1583341075,3035,3035,3035,3035,100
20230817,133700,1583037575,3035,3040,3040,3035,170
20230817,133600,1582521525,3040,3040,3040,3040,2174
20230817,133500,1575912565,3040,3040,3040,3040,905
20230817,133400,1573161365,3040,3040,3040,3040,0
20230817,133300,1573161365,3040,3040,3040,3040,0
20230817,133200,1573161365,3040,3040,3040,3040,100
20230817,133100,1572857365,3030,3030,3030,3030,330
20230817,133000,1571857465,3030,3030,3030,3030,300
20230817,132900,1570948465,3025,3025,3025,3025,0
20230817,132800,1570948465,3025,3025,3030,3025,2383
20230817,132700,1563730550,3020,3030,3030,3020,9082
20230817,132600,1536274465,3030,3040,3040,3030,5013
20230817,132500,1521073425,3040,3040,3040,3030,3752
20230817,132400,1509697235,3040,3040,3040,3040,0
20230817,132300,1509697235,3040,3040,3040,3040,88
20230817,132200,1509429715,3040,3035,3040,3035,2187
20230817,132100,1502786055,3040,3040,3040,3040,20
20230817,132000,1502725255,3040,3040,3040,3040,1
20230817,131900,1502722215,3030,3030,3030,3030,0
20230817,131800,1502722215,3030,3030,3035,3030,1246
20230817,131700,1498945375,3035,3035,3035,3035,55
20230817,131600,1498778450,3040,3040,3040,3040,262
20230817,131500,1497981970,3040,3040,3040,3040,2
20230817,131400,1497975890,3030,3045,3045,3030,7919
20230817,131300,1473961020,3045,3040,3045,3040,306
20230817,131200,1473030775,3040,3040,3040,3040,0
20230817,131100,1473030775,3040,3040,3040,3040,50
20230817,131000,1472878775,3040,3040,3040,3040,587
20230817,130900,1471094295,3040,3040,3040,3040,115
20230817,130800,1470744695,3040,3040,3040,3040,2
20230817,130700,1470738615,3045,3045,3045,3045,1333
20230817,130600,1466679630,3040,3040,3040,3040,1
20230817,130500,1466676590,3045,3045,3045,3045,0
20230817,130400,1466676590,3045,3040,3045,3040,6943
20230817,130300,1445551455,3035,3035,3035,3035,354
20230817,130200,1444477065,3035,3035,3035,3035,1077
20230817,130100,1441208370,3035,3035,3035,3035,55
20230817,130000,1441041445,3035,3035,3035,3035,1
20230817,125900,1441038410,3020,3030,3030,3020,4000
20230817,125800,1428945165,3035,3035,3035,3035,1171
20230817,125700,1425391180,3035,3030,3035,3030,2
20230817,125600,1425385115,3030,3030,3030,3030,1926
20230817,125500,1419549335,3030,3030,3030,3030,18
20230817,125400,1419494795,3030,3030,3030,3030,31
20230817,125300,1419400865,3030,3030,3030,3030,962
20230817,125200,1416486005,3030,3030,3030,3030,0
20230817,125100,1416486005,3030,3030,3030,3030,2183
20230817,125000,1409871515,3030,3030,3030,3030,88
20230817,124900,1409604875,3030,3025,3030,3025,807
20230817,124800,1407161290,3025,3025,3025,3025,302
20230817,124700,1406247740,3030,3030,3030,3025,546
20230817,124600,1404594330,3030,3015,3030,3015,3329
20230817,124500,1394527150,3010,3020,3020,3010,7234
20230817,124400,1372714365,3025,3025,3025,3025,250
20230817,124300,1371958115,3020,3020,3020,3020,15
20230817,124200,1371912815,3020,3020,3020,3020,0
20230817,124100,1371912815,3020,3020,3020,3020,0
20230817,124000,1371912815,3020,3020,3020,3020,2
20230817,123900,1371906775,3020,3020,3020,3020,3500
20230817,123800,1361336775,3020,3025,3025,3020,511
20230817,123700,1359791005,3025,3025,3025,3025,546
20230817,123600,1358139355,3020,3025,3025,3020,1210
20230817,123500,1354479110,3020,3020,3020,3020,500
20230817,123400,1352969110,3025,3025,3025,3025,5
20230817,123300,1352953985,3020,3020,3020,3020,0
20230817,123200,1352953985,3020,3020,3020,3020,0
20230817,123100,1352953985,3020,3025,3025,3020,1583
20230817,123000,1348173275,3025,3025,3025,3025,236
20230817,122900,1347459375,3025,3025,3025,3025,26
20230817,122800,1347380725,3025,3025,3025,3025,3
20230817,122700,1347371650,3025,3025,3025,3025,0
20230817,122600,1347371650,3025,3025,3025,3025,1
20230817,122500,1347368625,3020,3020,3020,3020,30
20230817,122400,1347278025,3020,3020,3020,3020,0
20230817,122300,1347278025,3020,3020,3025,3020,316
20230817,122200,1346323615,3020,3020,3025,3020,3899
20230817,122100,1334548585,3025,3025,3025,3025,12
20230817,122000,1334512285,3025,3025,3025,3025,876
20230817,121900,1331862385,3025,3025,3025,3025,556
20230817,121800,1330180485,3025,3030,3030,3025,2062
20230817,121700,1323942930,3030,3030,3030,3030,10
20230817,121600,1323912630,3030,3030,3030,3030,11
20230817,121500,1323879300,3030,3030,3030,3030,820
20230817,121400,1321394700,3030,3030,3030,3030,36
20230817,121300,1321285620,3030,3030,3030,3030,95
20230817,121200,1320997770,3030,3030,3030,3030,527
20230817,121100,1319400960,3030,3030,3030,3030,2502
20230817,121000,1311819900,3030,3030,3030,3030,500
20230817,120900,1310304900,3030,3030,3030,3030,2010
20230817,120800,1304214600,3030,3025,3030,3025,368
20230817,120700,1303101390,3025,3030,3030,3025,3136
20230817,120600,1293614860,3030,3025,3030,3025,111
20230817,120500,1293278750,3030,3025,3030,3025,1154
20230817,120400,1289787890,3025,3025,3025,3025,65
20230817,120300,1289591265,3020,3020,3020,3020,0
20230817,120200,1289591265,3020,3020,3020,3020,0
20230817,120100,1289591265,3020,3025,3025,3020,201
20230817,120000,1288983935,3025,3025,3025,3025,10
20230817,115900,1288953685,3025,3025,3025,3025,5
20230817,115800,1288938560,3025,3025,3025,3025,1180
20230817,115700,1285369060,3025,3025,3025,3025,487
20230817,115600,1283895885,3025,3025,3025,3025,352
20230817,115500,1282831085,3025,3025,3025,3025,652
20230817,115400,1280858785,3025,3020,3025,3020,22
20230817,115300,1280792320,3020,3020,3025,3020,3
20230817,115200,1280783255,3025,3020,3025,3020,76
20230817,115100,1280553730,3025,3020,3025,3020,916
20230817,115000,1277786900,3025,3025,3025,3020,1154
20230817,114900,1274296260,3025,3025,3025,3025,0
20230817,114800,1274296260,3025,3025,3025,3025,0
20230817,114700,1274296260,3025,3025,3025,3025,303
20230817,114600,1273379685,3025,3020,3025,3020,4647
20230817,114500,1259345735,3020,3020,3020,3020,1003
20230817,114400,1256316675,3020,3015,3020,3015,689
20230817,114300,1254239335,3020,3015,3020,3015,3611
20230817,114200,1243351585,3020,3015,3020,3015,2558
20230817,114100,1235639195,3015,3015,3015,3015,13
20230817,114000,1235600000,3015,3010,3015,3010,417
20230817,113900,1234344825,3010,3015,3015,3010,232
20230817,113800,1233645845,3015,3010,3015,3010,1501
20230817,113700,1229127830,3015,3015,3015,3015,0
20230817,113600,1229127830,3015,3015,3015,3010,802
20230817,113500,1226713800,3015,3015,3015,3015,1
20230817,113400,1226710785,3015,3015,3015,3015,0
20230817,113300,1226710785,3015,3010,3015,3010,1001
20230817,113200,1223697770,3015,3010,3015,3010,1105
20230817,113100,1220371545,3015,3010,3015,3010,279
20230817,113000,1219531750,3010,3010,3010,3010,118
20230817,112900,1219176570,3010,3015,3015,3010,1295
20230817,112800,1215276445,3015,3010,3015,3010,23
20230817,112700,1215207210,3015,3015,3015,3010,902
20230817,112600,1212492180,3015,3015,3015,3015,0
20230817,112500,1212492180,3015,3015,3015,3015,0
20230817,112400,1212492180,3015,3015,3015,3015,20
20230817,112300,1212431880,3015,3015,3015,3015,0
20230817,112200,1212431880,3015,3015,3015,3015,10
20230817,112100,1212401730,3015,3010,3015,3010,10
20230817,112000,1212371600,3010,3010,3010,3010,4224
20230817,111900,1199657360,3010,3010,3010,3010,37
20230817,111800,1199545990,3010,3010,3010,3010,135
20230817,111700,1199139640,3010,3010,3010,3010,12
20230817,111600,1199103520,3010,3005,3010,3005,719
20230817,111500,1196942920,3005,3000,3005,3000,2072
20230817,111400,1190726915,3005,3005,3005,3005,11
20230817,111300,1190693860,3005,3005,3005,3005,0
20230817,111200,1190693860,3005,3005,3005,3005,5
20230817,111100,1190678835,3005,3005,3005,2995,3044
20230817,111000,1181542405,3000,3005,3005,3000,450
20230817,110900,1180191905,3005,3005,3005,3000,43
20230817,110800,1180062790,3005,3005,3005,3005,150
20230817,110700,1179612040,3000,3000,3000,3000,246
20230817,110600,1178874040,3005,3000,3005,3000,51
20230817,110500,1178720885,3005,3005,3005,3005,202
20230817,110400,1178113875,3005,3000,3005,3000,11
20230817,110300,1178080870,3005,3005,3005,3005,0
20230817,110200,1178080870,3005,3000,3005,3000,1422
20230817,110100,1173814860,3005,3005,3005,3005,14
20230817,110000,1173772790,3000,3000,3000,3000,465
20230817,105900,1172377790,3005,3005,3005,3005,37
20230817,105800,1172266605,3005,3005,3005,3005,1471
20230817,105700,1167846250,3005,3005,3005,3005,40
20230817,105600,1167726050,3005,3005,3005,3005,0
20230817,105500,1167726050,3005,3005,3005,3005,1927
20230817,105400,1161935415,3005,3005,3005,3005,1410
20230817,105300,1157698365,3005,3005,3005,3005,114
20230817,105200,1157355795,3005,3005,3005,3005,106
20230817,105100,1157037265,3005,3005,3005,3000,38
20230817,105000,1156923080,3000,3000,3000,3000,5055
20230817,104900,1141758080,3000,2995,3000,2995,7209
20230817,104800,1120167040,3000,2995,3000,2995,3418
20230817,104700,1109928875,3000,2995,3000,2985,8708
20230817,104600,1083927730,3000,3000,3000,3000,0
20230817,104500,1083927730,3000,2995,3000,2990,4263
20230817,104400,1071179005,3000,3000,3000,3000,0
20230817,104300,1071179005,3000,3000,3000,3000,172
20230817,104200,1070663005,2995,2995,2995,2995,497
20230817,104100,1069174490,2995,2990,2995,2990,500
20230817,104000,1067679100,2995,2990,2995,2990,1648
20230817,103900,1062748525,2990,2990,2990,2990,1100
20230817,103800,1059459525,2990,2995,2995,2990,4491
20230817,103700,1046024450,2995,2995,2995,2995,10
20230817,103600,1045994500,2995,2990,2995,2990,868
20230817,103500,1043398925,2990,2990,2990,2990,2929
20230817,103400,1034641215,2985,2990,2990,2985,84
20230817,103300,1034390105,2990,2990,2990,2985,1135
20230817,103200,1030996765,2990,2990,2990,2990,3347
20230817,103100,1020989235,2990,2985,2990,2985,3532
20230817,103000,1010428655,2990,2990,2990,2990,3601
20230817,102900,999661665,2990,2990,2990,2990,1400
20230817,102800,995475665,2990,2990,2995,2990,4068
20230817,102700,983309240,2990,2990,2990,2990,1428
20230817,102600,979039520,2990,2985,2990,2985,51
20230817,102500,978887280,2985,2990,2990,2985,749
20230817,102400,976648255,2990,2990,2990,2990,2830
20230817,102300,968186555,2990,2995,3000,2990,4675
20230817,102200,954204565,2995,2995,2995,2995,1221
20230817,102100,950547670,2995,3000,3000,2995,806
20230817,102000,948133690,3000,2995,3000,2995,4059
20230817,101900,935976575,2995,3000,3000,2995,920
20230817,101800,933220595,3000,3000,3000,3000,2336
20230817,101700,926212595,3000,3000,3000,3000,3540
20230817,101600,915592595,3000,3000,3000,3000,93
20230817,101500,915313595,2995,2995,2995,2995,101
20230817,101400,915011100,2990,2990,2995,2990,171
20230817,101300,914499060,2995,3000,3000,2995,4585
20230817,101200,900760685,3000,3000,3000,3000,3586
20230817,101100,890002685,3010,3005,3010,3000,2700
20230817,101000,881887115,3005,3010,3010,3005,1459
20230817,100900,877495530,3005,3005,3005,3005,78
20230817,100800,877261140,3005,3005,3005,3005,1220
20230817,100700,873595040,3005,3005,3005,3005,3
20230817,100600,873586025,3000,3000,3000,3000,4949
20230817,100500,858739025,3000,3000,3000,3000,0
20230817,100400,858739025,3000,3000,3000,3000,568
20230817,100300,857035025,3000,2995,3000,2990,3895
20230817,100200,845383270,2990,2990,2990,2990,627
20230817,100100,843508540,2990,2985,2990,2985,6059
20230817,100000,825394180,2985,2995,2995,2985,8191
20230817,095900,800927440,2995,2995,2995,2995,2991
20230817,095800,791969395,3000,3000,3000,3000,10
20230817,095700,791939395,3000,2995,3000,2995,3260
20230817,095600,782175675,3000,3000,3000,3000,328
20230817,095500,781191675,3000,2995,3000,2995,2342
20230817,095400,774173020,3000,3005,3005,2995,5607
20230817,095300,757350270,3005,3010,3010,3005,2920
20230817,095200,748573935,3010,3015,3020,3010,2776
20230817,095100,740216245,3015,3020,3020,3015,3993
20230817,095000,728175695,3025,3020,3025,3015,911
20230817,094900,725424500,3020,3020,3020,3015,1823
20230817,094800,719919540,3025,3020,3025,3020,1326
20230817,094700,715910315,3020,3025,3025,3020,161
20230817,094600,715423295,3025,3025,3025,3020,5726
20230817,094500,698110710,3020,3025,3025,3020,4147
20230817,094400,685581035,3025,3015,3025,3015,3387
20230817,094300,675357590,3015,3010,3015,3010,2325
20230817,094200,668356630,3010,3010,3010,3010,5407
20230817,094100,652081560,3005,3005,3005,3005,1499
20230817,094000,647577065,3005,3010,3010,3005,983
20230817,093900,644623135,3010,3005,3010,3000,2381
20230817,093800,637475720,3010,3015,3015,3010,1038
20230817,093700,634349840,3015,3010,3015,3005,2049
20230817,093600,628183180,3010,3000,3010,3000,5182
20230817,093500,612626030,3000,2995,3000,2990,4889
20230817,093400,597988470,2995,2995,2995,2990,2301
20230817,093300,591108325,2995,2985,2995,2985,7512
20230817,093200,568684875,2995,2995,3000,2990,6812
20230817,093100,548296060,3000,3000,3000,2990,8400
20230817,093000,523169420,2995,3000,3005,2995,2768
20230817,092900,514869650,3000,3000,3005,2995,21917
20230817,092800,449156725,3005,3010,3010,3000,10131
20230817,092700,418720095,3010,3010,3020,3010,3245
20230817,092600,408952615,3010,3010,3020,3010,2960
20230817,092500,400042815,3010,3025,3025,3010,6366
20230817,092400,380857135,3020,3020,3025,3015,4332
20230817,092300,367782215,3020,3020,3020,3015,38
20230817,092200,367667460,3020,3020,3020,3015,2401
20230817,092100,360416645,3025,3020,3025,3020,4870
20230817,092000,345709160,3020,3030,3030,3015,8940
20230817,091900,318715985,3025,3030,3030,3025,5977
20230817,091800,300634800,3030,3020,3030,3020,3901
20230817,091700,288851940,3015,3035,3040,3015,21688
20230817,091600,223255665,3035,3030,3040,3030,2156
20230817,091500,216713380,3030,3040,3040,3030,4333
20230817,091400,203552600,3045,3035,3045,3030,956
20230817,091300,200649235,3035,3025,3035,3025,1509
20230817,091200,196075875,3025,3025,3030,3020,1227
20230817,091100,192361925,3025,3035,3035,3025,7477
20230817,091000,169708940,3035,3035,3050,3035,560
20230817,090900,168006340,3030,3035,3035,3030,821
20230817,090800,165518655,3035,3040,3040,3030,5664
20230817,090700,148349340,3035,3035,3055,3030,2569
20230817,090600,140536975,3030,3040,3060,3030,10413
20230817,090500,108838555,3040,3030,3040,3030,4047
20230817,090400,96570680,3030,3035,3040,3030,4531
20230817,090300,82814725,3030,3040,3045,3030,11158
20230817,090200,48977720,3040,3050,3070,3040,11150
20230817,090100,15012050,3075,3075,3075,3050,1284
20230817,090000,11090440,3055,3050,3055,3050,3625