KissMeData/089470/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,194300,200211795,4150,4150,4150,4150,745
20230817,194200,200211795,4150,4150,4150,4150,0
20230817,194100,200211795,4150,4150,4150,4150,0
20230817,194000,200211795,4150,4150,4150,4150,0
20230817,193900,200211795,4150,4150,4150,4150,0
20230817,193800,200211795,4150,4150,4150,4150,0
20230817,193700,200211795,4150,4150,4150,4150,0
20230817,193600,200211795,4150,4150,4150,4150,0
20230817,193500,200211795,4150,4150,4150,4150,0
20230817,193400,200211795,4150,4150,4150,4150,0
20230817,193300,200211795,4150,4150,4150,4150,0
20230817,193200,200211795,4150,4150,4150,4150,0
20230817,193100,200211795,4150,4150,4150,4150,0
20230817,193000,200211795,4150,4150,4150,4150,0
20230817,192900,200211795,4150,4150,4150,4150,0
20230817,192800,200211795,4150,4150,4150,4150,0
20230817,192700,200211795,4150,4150,4150,4150,0
20230817,192600,200211795,4150,4150,4150,4150,0
20230817,192500,200211795,4150,4150,4150,4150,0
20230817,192400,200211795,4150,4150,4150,4150,0
20230817,192300,200211795,4150,4150,4150,4150,0
20230817,192200,200211795,4150,4150,4150,4150,0
20230817,192100,200211795,4150,4150,4150,4150,0
20230817,192000,200211795,4150,4150,4150,4150,0
20230817,191900,200211795,4150,4150,4150,4150,0
20230817,191800,200211795,4150,4150,4150,4150,0
20230817,191700,200211795,4150,4150,4150,4150,0
20230817,191600,200211795,4150,4150,4150,4150,0
20230817,191500,200211795,4150,4150,4150,4150,0
20230817,191400,200211795,4150,4150,4150,4150,0
20230817,191300,200211795,4150,4150,4150,4150,745
20230817,191200,200211795,4150,4150,4150,4150,0
20230817,191100,200211795,4150,4150,4150,4150,0
20230817,191000,200211795,4150,4150,4150,4150,0
20230817,190900,200211795,4150,4150,4150,4150,0
20230817,190800,200211795,4150,4150,4150,4150,0
20230817,190700,200211795,4150,4150,4150,4150,0
20230817,190600,200211795,4150,4150,4150,4150,0
20230817,190500,200211795,4150,4150,4150,4150,0
20230817,190400,200211795,4150,4150,4150,4150,0
20230817,190300,200211795,4150,4150,4150,4150,0
20230817,190200,200211795,4150,4150,4150,4150,0
20230817,190100,200211795,4150,4150,4150,4150,0
20230817,190000,200211795,4150,4150,4150,4150,0
20230817,185900,200211795,4150,4150,4150,4150,0
20230817,185800,200211795,4150,4150,4150,4150,0
20230817,185700,200211795,4150,4150,4150,4150,0
20230817,185600,200211795,4150,4150,4150,4150,0
20230817,185500,200211795,4150,4150,4150,4150,0
20230817,185400,200211795,4150,4150,4150,4150,0
20230817,185300,200211795,4150,4150,4150,4150,0
20230817,185200,200211795,4150,4150,4150,4150,0
20230817,185100,200211795,4150,4150,4150,4150,0
20230817,185000,200211795,4150,4150,4150,4150,0
20230817,184900,200211795,4150,4150,4150,4150,0
20230817,184800,200211795,4150,4150,4150,4150,0
20230817,184700,200211795,4150,4150,4150,4150,0
20230817,184600,200211795,4150,4150,4150,4150,0
20230817,184500,200211795,4150,4150,4150,4150,0
20230817,184400,200211795,4150,4150,4150,4150,0
20230817,184300,200211795,4150,4150,4150,4150,745
20230817,184200,200211795,4150,4150,4150,4150,0
20230817,184100,200211795,4150,4150,4150,4150,0
20230817,184000,200211795,4150,4150,4150,4150,0
20230817,183900,200211795,4150,4150,4150,4150,0
20230817,183800,200211795,4150,4150,4150,4150,0
20230817,183700,200211795,4150,4150,4150,4150,0
20230817,183600,200211795,4150,4150,4150,4150,0
20230817,183500,200211795,4150,4150,4150,4150,0
20230817,183400,200211795,4150,4150,4150,4150,0
20230817,183300,200211795,4150,4150,4150,4150,0
20230817,183200,200211795,4150,4150,4150,4150,0
20230817,183100,200211795,4150,4150,4150,4150,0
20230817,183000,200211795,4150,4150,4150,4150,0
20230817,182900,200211795,4150,4150,4150,4150,0
20230817,182800,200211795,4150,4150,4150,4150,0
20230817,182700,200211795,4150,4150,4150,4150,0
20230817,182600,200211795,4150,4150,4150,4150,0
20230817,182500,200211795,4150,4150,4150,4150,0
20230817,182400,200211795,4150,4150,4150,4150,0
20230817,182300,200211795,4150,4150,4150,4150,0
20230817,182200,200211795,4150,4150,4150,4150,0
20230817,182100,200211795,4150,4150,4150,4150,0
20230817,182000,200211795,4150,4150,4150,4150,0
20230817,181900,200211795,4150,4150,4150,4150,0
20230817,181800,200211795,4150,4150,4150,4150,0
20230817,181700,200211795,4150,4150,4150,4150,0
20230817,181600,200211795,4150,4150,4150,4150,0
20230817,181500,200211795,4150,4150,4150,4150,0
20230817,181400,200211795,4150,4150,4150,4150,0
20230817,181300,200211795,4150,4150,4150,4150,745
20230817,181200,200211795,4150,4150,4150,4150,0
20230817,181100,200211795,4150,4150,4150,4150,0
20230817,181000,200211795,4150,4150,4150,4150,0
20230817,180900,200211795,4150,4150,4150,4150,0
20230817,180800,200211795,4150,4150,4150,4150,0
20230817,180700,200211795,4150,4150,4150,4150,0
20230817,180600,200211795,4150,4150,4150,4150,0
20230817,180500,200211795,4150,4150,4150,4150,0
20230817,180400,200211795,4150,4150,4150,4150,0
20230817,180300,200211795,4150,4150,4150,4150,0
20230817,180200,200211795,4150,4150,4150,4150,0
20230817,180100,200211795,4150,4150,4150,4150,0
20230817,180000,200211795,4150,4150,4150,4150,0
20230817,175900,200211795,4150,4150,4150,4150,0
20230817,175800,200211795,4150,4150,4150,4150,0
20230817,175700,200211795,4150,4150,4150,4150,0
20230817,175600,200211795,4150,4150,4150,4150,0
20230817,175500,200211795,4150,4150,4150,4150,0
20230817,175400,200211795,4150,4150,4150,4150,0
20230817,175300,200211795,4150,4150,4150,4150,0
20230817,175200,200211795,4150,4150,4150,4150,0
20230817,175100,200211795,4150,4150,4150,4150,0
20230817,175000,200211795,4150,4150,4150,4150,0
20230817,174900,200211795,4150,4150,4150,4150,0
20230817,174800,200211795,4150,4150,4150,4150,0
20230817,174700,200211795,4150,4150,4150,4150,0
20230817,174600,200211795,4150,4150,4150,4150,0
20230817,174500,200211795,4150,4150,4150,4150,0
20230817,174400,200211795,4150,4150,4150,4150,0
20230817,174300,200211795,4150,4150,4150,4150,745
20230817,174200,200211795,4150,4150,4150,4150,0
20230817,174100,200211795,4150,4150,4150,4150,0
20230817,174000,200211795,4150,4150,4150,4150,0
20230817,173900,200211795,4150,4150,4150,4150,0
20230817,173800,200211795,4150,4150,4150,4150,0
20230817,173700,200211795,4150,4150,4150,4150,0
20230817,173600,200211795,4150,4150,4150,4150,0
20230817,173500,200211795,4150,4150,4150,4150,0
20230817,173400,200211795,4150,4150,4150,4150,0
20230817,173300,200211795,4150,4150,4150,4150,0
20230817,173200,200211795,4150,4150,4150,4150,0
20230817,173100,200211795,4150,4150,4150,4150,0
20230817,173000,200211795,4150,4150,4150,4150,0
20230817,172900,200211795,4150,4150,4150,4150,0
20230817,172800,200211795,4150,4150,4150,4150,0
20230817,172700,200211795,4150,4150,4150,4150,0
20230817,172600,200211795,4150,4150,4150,4150,0
20230817,172500,200211795,4150,4150,4150,4150,0
20230817,172400,200211795,4150,4150,4150,4150,0
20230817,172300,200211795,4150,4150,4150,4150,0
20230817,172200,200211795,4150,4150,4150,4150,0
20230817,172100,200211795,4150,4150,4150,4150,0
20230817,172000,200211795,4150,4150,4150,4150,0
20230817,171900,200211795,4150,4150,4150,4150,0
20230817,171800,200211795,4150,4150,4150,4150,0
20230817,171700,200211795,4150,4150,4150,4150,0
20230817,171600,200211795,4150,4150,4150,4150,0
20230817,171500,200211795,4150,4150,4150,4150,0
20230817,171400,200211795,4150,4150,4150,4150,0
20230817,171300,200211795,4150,4150,4150,4150,745
20230817,171200,200211795,4150,4150,4150,4150,0
20230817,171100,200211795,4150,4150,4150,4150,0
20230817,171000,200211795,4150,4150,4150,4150,0
20230817,170900,200211795,4150,4150,4150,4150,0
20230817,170800,200211795,4150,4150,4150,4150,0
20230817,170700,200211795,4150,4150,4150,4150,0
20230817,170600,200211795,4150,4150,4150,4150,0
20230817,170500,200211795,4150,4150,4150,4150,0
20230817,170400,200211795,4150,4150,4150,4150,0
20230817,170300,200211795,4150,4150,4150,4150,0
20230817,170200,200211795,4150,4150,4150,4150,0
20230817,170100,200211795,4150,4150,4150,4150,0
20230817,170000,200211795,4150,4150,4150,4150,0
20230817,165900,200211795,4150,4150,4150,4150,0
20230817,165800,200211795,4150,4150,4150,4150,0
20230817,165700,200211795,4150,4150,4150,4150,0
20230817,165600,200211795,4150,4150,4150,4150,0
20230817,165500,200211795,4150,4150,4150,4150,0
20230817,165400,200211795,4150,4150,4150,4150,0
20230817,165300,200211795,4150,4150,4150,4150,0
20230817,165200,200211795,4150,4150,4150,4150,0
20230817,165100,200211795,4150,4150,4150,4150,0
20230817,165000,200211795,4150,4150,4150,4150,0
20230817,164900,200211795,4150,4150,4150,4150,0
20230817,164800,200211795,4150,4150,4150,4150,0
20230817,164700,200211795,4150,4150,4150,4150,0
20230817,164600,200211795,4150,4150,4150,4150,0
20230817,164500,200211795,4150,4150,4150,4150,0
20230817,164400,200211795,4150,4150,4150,4150,0
20230817,164300,200211795,4150,4150,4150,4150,745
20230817,164200,200211795,4150,4150,4150,4150,0
20230817,164100,200211795,4150,4150,4150,4150,0
20230817,164000,200211795,4150,4150,4150,4150,0
20230817,163900,200211795,4150,4150,4150,4150,0
20230817,163800,200211795,4150,4150,4150,4150,0
20230817,163700,200211795,4150,4150,4150,4150,0
20230817,163600,200211795,4150,4150,4150,4150,0
20230817,163500,200211795,4150,4150,4150,4150,0
20230817,163400,200211795,4150,4150,4150,4150,0
20230817,163300,200211795,4150,4150,4150,4150,0
20230817,163200,200211795,4150,4150,4150,4150,0
20230817,163100,200211795,4150,4150,4150,4150,0
20230817,163000,200211795,4150,4150,4150,4150,0
20230817,162900,200211795,4150,4150,4150,4150,0
20230817,162800,200211795,4150,4150,4150,4150,0
20230817,162700,200211795,4150,4150,4150,4150,0
20230817,162600,200211795,4150,4150,4150,4150,0
20230817,162500,200211795,4150,4150,4150,4150,0
20230817,162400,200211795,4150,4150,4150,4150,0
20230817,162300,200211795,4150,4150,4150,4150,0
20230817,162200,200211795,4150,4150,4150,4150,0
20230817,162100,200211795,4150,4150,4150,4150,0
20230817,162000,200211795,4150,4150,4150,4150,0
20230817,161900,200211795,4150,4150,4150,4150,0
20230817,161800,200211795,4150,4150,4150,4150,0
20230817,161700,200211795,4150,4150,4150,4150,0
20230817,161600,200211795,4150,4150,4150,4150,0
20230817,161500,200211795,4150,4150,4150,4150,0
20230817,161400,200211795,4150,4150,4150,4150,0
20230817,161300,200211795,4150,4150,4150,4150,745
20230817,161200,200211795,4150,4150,4150,4150,0
20230817,161100,200211795,4150,4150,4150,4150,0
20230817,161000,200211795,4150,4150,4150,4150,0
20230817,160900,200211795,4150,4150,4150,4150,0
20230817,160800,200211795,4150,4150,4150,4150,0
20230817,160700,200211795,4150,4150,4150,4150,0
20230817,160600,200211795,4150,4150,4150,4150,0
20230817,160500,200211795,4150,4150,4150,4150,0
20230817,160400,200211795,4150,4150,4150,4150,0
20230817,160300,200211795,4150,4150,4150,4150,0
20230817,160200,200211795,4150,4150,4150,4150,0
20230817,160100,200211795,4150,4150,4150,4150,0
20230817,160000,200211795,4150,4150,4150,4150,0
20230817,155900,200211795,4150,4150,4150,4150,0
20230817,155800,200211795,4150,4150,4150,4150,0
20230817,155700,200211795,4150,4150,4150,4150,0
20230817,155600,200211795,4150,4150,4150,4150,0
20230817,155500,200211795,4150,4150,4150,4150,0
20230817,155400,200211795,4150,4150,4150,4150,0
20230817,155300,200211795,4150,4150,4150,4150,0
20230817,155200,200211795,4150,4150,4150,4150,0
20230817,155100,200211795,4150,4150,4150,4150,0
20230817,155000,200211795,4150,4150,4150,4150,0
20230817,154900,200211795,4150,4150,4150,4150,0
20230817,154800,200211795,4150,4150,4150,4150,0
20230817,154700,200211795,4150,4150,4150,4150,0
20230817,154600,200211795,4150,4150,4150,4150,0
20230817,154500,200211795,4150,4150,4150,4150,0
20230817,154400,200211795,4150,4150,4150,4150,0
20230817,154300,200211795,4150,4150,4150,4150,745
20230817,154200,200211795,4150,4150,4150,4150,0
20230817,154100,200211795,4150,4150,4150,4150,0
20230817,154000,200211795,4150,4150,4150,4150,0
20230817,153900,200211795,4150,4150,4150,4150,0
20230817,153800,200211795,4150,4150,4150,4150,0
20230817,153700,200211795,4150,4150,4150,4150,0
20230817,153600,200211795,4150,4150,4150,4150,0
20230817,153500,200211795,4150,4150,4150,4150,0
20230817,153400,200211795,4150,4150,4150,4150,0
20230817,153300,200211795,4150,4150,4150,4150,0
20230817,153200,200211795,4150,4150,4150,4150,0
20230817,153100,200211795,4150,4150,4150,4150,0
20230817,153000,200211795,4150,4150,4150,4150,745
20230817,152900,197120045,4115,4115,4115,4115,0
20230817,152800,197120045,4115,4115,4115,4115,0
20230817,152700,197120045,4115,4115,4115,4115,0
20230817,152600,197120045,4115,4115,4115,4115,0
20230817,152500,197120045,4115,4115,4115,4115,0
20230817,152400,197120045,4115,4115,4115,4115,0
20230817,152300,197120045,4115,4115,4115,4115,0
20230817,152200,197120045,4115,4115,4115,4115,0
20230817,152100,197120045,4115,4115,4115,4115,0
20230817,152000,197120045,4115,4115,4115,4115,0
20230817,151900,197120045,4115,4115,4115,4115,34
20230817,151800,196980135,4115,4110,4115,4110,119
20230817,151700,196491025,4115,4115,4115,4115,0
20230817,151600,196491025,4115,4120,4120,4115,368
20230817,151500,194976000,4120,4120,4120,4120,0
20230817,151400,194976000,4120,4120,4120,4120,0
20230817,151300,194976000,4120,4125,4125,4120,61
20230817,151200,194724475,4120,4120,4120,4120,6
20230817,151100,194699755,4120,4120,4120,4120,0
20230817,151000,194699755,4120,4125,4125,4120,108
20230817,150900,194254270,4125,4125,4125,4125,44
20230817,150800,194072770,4130,4130,4130,4130,0
20230817,150700,194072770,4130,4125,4130,4125,131
20230817,150600,193531935,4120,4125,4125,4120,4
20230817,150500,193515440,4120,4125,4125,4120,19
20230817,150400,193437085,4120,4125,4125,4120,39
20230817,150300,193276310,4125,4125,4125,4125,0
20230817,150200,193276310,4125,4125,4125,4120,22
20230817,150100,193185625,4125,4125,4125,4125,0
20230817,150000,193185625,4125,4120,4125,4120,11
20230817,145900,193140260,4120,4120,4120,4120,13
20230817,145800,193086700,4125,4115,4125,4115,7
20230817,145700,193057885,4130,4120,4130,4120,43
20230817,145600,192880685,4120,4125,4125,4120,513
20230817,145500,190767110,4120,4120,4120,4120,0
20230817,145400,190767110,4120,4120,4120,4120,20
20230817,145300,190684710,4125,4125,4125,4125,0
20230817,145200,190684710,4125,4120,4125,4120,52
20230817,145100,190470280,4120,4120,4120,4120,7
20230817,145000,190441440,4120,4120,4120,4120,0
20230817,144900,190441440,4120,4120,4120,4120,14
20230817,144800,190383760,4120,4120,4120,4120,7
20230817,144700,190354920,4125,4125,4125,4125,3
20230817,144600,190342545,4125,4125,4125,4125,0
20230817,144500,190342545,4125,4125,4125,4125,6
20230817,144400,190317795,4125,4125,4125,4125,14
20230817,144300,190260045,4125,4125,4125,4125,0
20230817,144200,190260045,4125,4120,4125,4120,18
20230817,144100,190185850,4125,4125,4125,4125,1
20230817,144000,190181725,4120,4130,4130,4120,143
20230817,143900,189591145,4135,4135,4135,4135,0
20230817,143800,189591145,4135,4135,4135,4135,325
20230817,143700,188247270,4145,4145,4145,4145,0
20230817,143600,188247270,4145,4145,4145,4145,1
20230817,143500,188243125,4135,4140,4140,4135,462
20230817,143400,186330500,4140,4140,4140,4140,21
20230817,143300,186243560,4145,4145,4145,4145,2
20230817,143200,186235270,4140,4140,4140,4140,13
20230817,143100,186181450,4145,4145,4145,4140,119
20230817,143000,185688230,4150,4150,4150,4150,1
20230817,142900,185684080,4145,4145,4145,4145,14
20230817,142800,185626050,4150,4145,4150,4145,7
20230817,142700,185597030,4145,4145,4145,4145,23
20230817,142600,185501695,4145,4145,4145,4145,0
20230817,142500,185501695,4145,4145,4145,4140,48
20230817,142400,185302780,4145,4145,4145,4145,22
20230817,142300,185211590,4145,4150,4150,4145,7
20230817,142200,185182565,4145,4145,4145,4145,14
20230817,142100,185124535,4145,4145,4145,4145,6
20230817,142000,185099665,4145,4150,4150,4145,40
20230817,141900,184933685,4150,4150,4155,4150,44
20230817,141800,184751060,4155,4150,4155,4150,9
20230817,141700,184713705,4155,4155,4155,4155,63
20230817,141600,184451940,4160,4155,4160,4155,50
20230817,141500,184244010,4150,4150,4150,4150,0
20230817,141400,184244010,4150,4150,4150,4150,6
20230817,141300,184219110,4150,4150,4150,4150,9
20230817,141200,184181760,4150,4145,4150,4145,17
20230817,141100,184111270,4145,4145,4145,4145,7
20230817,141000,184082255,4145,4145,4145,4145,15
20230817,140900,184020080,4140,4140,4140,4140,14
20230817,140800,183962120,4140,4140,4140,4140,7
20230817,140700,183933140,4140,4140,4140,4140,14
20230817,140600,183875180,4140,4140,4140,4140,0
20230817,140500,183875180,4140,4140,4140,4140,0
20230817,140400,183875180,4140,4140,4140,4140,21
20230817,140300,183788240,4145,4145,4145,4145,0
20230817,140200,183788240,4145,4145,4145,4145,0
20230817,140100,183788240,4145,4150,4150,4145,32
20230817,140000,183655475,4165,4145,4165,4145,5
20230817,135900,183634705,4135,4125,4135,4125,162
20230817,135800,182965655,4130,4130,4130,4125,16
20230817,135700,182899620,4135,4135,4135,4135,1
20230817,135600,182895485,4130,4130,4130,4130,15
20230817,135500,182833535,4130,4135,4135,4125,146
20230817,135400,182230280,4135,4140,4140,4135,58
20230817,135300,181990205,4140,4140,4140,4140,1
20230817,135200,181986065,4145,4150,4150,4145,203
20230817,135100,181144595,4145,4155,4155,4145,21
20230817,135000,181057490,4155,4155,4155,4155,0
20230817,134900,181057490,4155,4145,4155,4145,49
20230817,134800,180854020,4150,4145,4150,4145,10
20230817,134700,180812555,4150,4150,4150,4150,3
20230817,134600,180800105,4145,4150,4150,4145,15
20230817,134500,180737925,4150,4145,4150,4145,6
20230817,134400,180713035,4145,4145,4145,4145,20
20230817,134300,180630135,4150,4145,4150,4145,3
20230817,134200,180617690,4145,4145,4145,4145,4
20230817,134100,180601110,4145,4145,4150,4145,21
20230817,134000,180514060,4150,4150,4150,4150,0
20230817,133900,180514060,4150,4150,4150,4150,68
20230817,133800,180231860,4150,4150,4150,4150,9
20230817,133700,180194510,4155,4150,4155,4150,107
20230817,133600,179749950,4145,4145,4145,4145,14
20230817,133500,179691920,4150,4145,4150,4145,22
20230817,133400,179600715,4150,4150,4150,4150,7
20230817,133300,179571665,4150,4150,4150,4150,3
20230817,133200,179559215,4150,4150,4150,4150,136
20230817,133100,178994815,4150,4150,4150,4150,23
20230817,133000,178899365,4150,4150,4150,4150,0
20230817,132900,178899365,4150,4150,4150,4150,14
20230817,132800,178841265,4150,4150,4150,4150,6
20230817,132700,178816365,4155,4155,4155,4155,67
20230817,132600,178537980,4150,4155,4155,4150,18
20230817,132500,178463250,4150,4150,4150,4150,6
20230817,132400,178438350,4155,4155,4155,4155,0
20230817,132300,178438350,4155,4155,4155,4155,0
20230817,132200,178438350,4155,4155,4155,4155,72
20230817,132100,178139190,4150,4150,4150,4150,22
20230817,132000,178047890,4150,4150,4150,4150,0
20230817,131900,178047890,4150,4150,4150,4150,14
20230817,131800,177989790,4150,4145,4150,4145,19
20230817,131700,177910980,4150,4150,4150,4150,0
20230817,131600,177910980,4150,4150,4150,4150,4
20230817,131500,177894380,4150,4145,4150,4145,9
20230817,131400,177857070,4145,4150,4150,4145,11
20230817,131300,177811425,4155,4155,4155,4155,23
20230817,131200,177715860,4150,4150,4150,4150,0
20230817,131100,177715860,4150,4150,4150,4150,21
20230817,131000,177628710,4150,4150,4150,4150,7
20230817,130900,177599660,4150,4145,4150,4145,48
20230817,130800,177400540,4145,4145,4145,4145,8
20230817,130700,177367380,4155,4155,4155,4155,0
20230817,130600,177367380,4155,4155,4160,4155,322
20230817,130500,176029465,4150,4145,4150,4145,19
20230817,130400,175950680,4150,4150,4150,4150,0
20230817,130300,175950680,4150,4150,4150,4150,0
20230817,130200,175950680,4150,4140,4150,4140,1967
20230817,130100,167796630,4130,4120,4130,4120,704
20230817,130000,164892280,4120,4120,4120,4120,0
20230817,125900,164892280,4120,4120,4120,4120,0
20230817,125800,164892280,4120,4120,4125,4120,7
20230817,125700,164863435,4110,4110,4110,4110,0
20230817,125600,164863435,4110,4115,4115,4110,274
20230817,125500,163735980,4105,4120,4120,4105,1991
20230817,125400,155550770,4120,4120,4120,4120,3
20230817,125300,155538410,4120,4120,4120,4120,11
20230817,125200,155493090,4120,4120,4120,4120,13
20230817,125100,155439530,4120,4120,4120,4120,20
20230817,125000,155357130,4125,4125,4125,4125,0
20230817,124900,155357130,4125,4125,4125,4125,52
20230817,124800,155142630,4125,4125,4125,4125,22
20230817,124700,155051880,4125,4125,4125,4125,0
20230817,124600,155051880,4125,4125,4125,4125,12
20230817,124500,155002380,4125,4125,4125,4125,8
20230817,124400,154969380,4125,4125,4125,4125,0
20230817,124300,154969380,4125,4125,4125,4125,15
20230817,124200,154907505,4125,4125,4125,4125,0
20230817,124100,154907505,4125,4130,4130,4125,25
20230817,124000,154804295,4135,4135,4135,4125,234
20230817,123900,153837815,4135,4135,4135,4135,15
20230817,123800,153775790,4130,4130,4130,4130,20
20230817,123700,153693190,4130,4130,4130,4130,0
20230817,123600,153693190,4130,4130,4130,4130,10
20230817,123500,153651890,4130,4130,4130,4130,5
20230817,123400,153631240,4140,4140,4140,4140,0
20230817,123300,153631240,4140,4140,4140,4140,0
20230817,123200,153631240,4140,4130,4140,4130,79
20230817,123100,153304960,4125,4135,4135,4125,299
20230817,123000,152070210,4130,4130,4130,4130,0
20230817,122900,152070210,4130,4130,4130,4130,0
20230817,122800,152070210,4130,4130,4140,4130,41
20230817,122700,151900870,4125,4125,4125,4125,5
20230817,122600,151880245,4125,4125,4125,4125,43
20230817,122500,151702870,4130,4125,4130,4120,23
20230817,122400,151608030,4120,4120,4120,4120,0
20230817,122300,151608030,4120,4120,4120,4120,14
20230817,122200,151550350,4120,4120,4120,4120,1
20230817,122100,151546230,4120,4120,4120,4120,6
20230817,122000,151521510,4130,4130,4130,4130,0
20230817,121900,151521510,4130,4130,4130,4130,0
20230817,121800,151521510,4130,4130,4130,4125,123
20230817,121700,151013610,4120,4120,4120,4120,0
20230817,121600,151013610,4120,4115,4120,4110,29
20230817,121500,150894300,4120,4120,4120,4120,2
20230817,121400,150886060,4110,4110,4110,4110,0
20230817,121300,150886060,4110,4105,4110,4105,17
20230817,121200,150816265,4105,4105,4105,4105,6
20230817,121100,150791635,4110,4110,4110,4110,10
20230817,121000,150750535,4115,4135,4135,4110,479
20230817,120900,148772150,4135,4135,4135,4135,0
20230817,120800,148772150,4135,4135,4135,4135,22
20230817,120700,148681180,4140,4140,4140,4140,0
20230817,120600,148681180,4140,4135,4140,4135,18
20230817,120500,148606745,4135,4135,4135,4135,19
20230817,120400,148528180,4140,4140,4140,4140,1
20230817,120300,148524040,4135,4135,4140,4135,14
20230817,120200,148466145,4135,4135,4135,4135,10
20230817,120100,148424795,4140,4135,4140,4135,57
20230817,120000,148188890,4140,4140,4140,4140,1
20230817,115900,148184750,4135,4135,4135,4135,7
20230817,115800,148155805,4135,4140,4140,4135,60
20230817,115700,147907505,4140,4140,4140,4140,1
20230817,115600,147903365,4135,4135,4135,4135,14
20230817,115500,147845475,4135,4135,4135,4135,8
20230817,115400,147812395,4135,4135,4135,4135,0
20230817,115300,147812395,4135,4135,4135,4135,23
20230817,115200,147717290,4135,4135,4135,4135,6
20230817,115100,147692480,4140,4135,4140,4135,6
20230817,115000,147667655,4135,4135,4135,4135,8
20230817,114900,147634575,4140,4140,4140,4140,1
20230817,114800,147630435,4135,4130,4135,4130,113
20230817,114700,147163280,4135,4135,4135,4135,0
20230817,114600,147163280,4135,4135,4135,4135,2
20230817,114500,147155010,4135,4130,4135,4130,29
20230817,114400,147035235,4130,4130,4130,4130,0
20230817,114300,147035235,4130,4130,4130,4130,14
20230817,114200,146977415,4135,4130,4135,4130,8
20230817,114100,146944370,4135,4135,4135,4135,12
20230817,114000,146894750,4130,4130,4130,4130,14
20230817,113900,146836930,4130,4130,4130,4130,0
20230817,113800,146836930,4130,4130,4130,4130,20
20230817,113700,146754330,4135,4135,4135,4135,0
20230817,113600,146754330,4135,4135,4135,4135,0
20230817,113500,146754330,4135,4135,4135,4135,356
20230817,113400,145282270,4135,4135,4135,4135,1
20230817,113300,145278135,4135,4135,4135,4135,13
20230817,113200,145224380,4135,4135,4135,4135,99
20230817,113100,144815015,4140,4140,4140,4140,35
20230817,113000,144670115,4140,4130,4140,4130,15
20230817,112900,144608155,4125,4125,4125,4125,6
20230817,112800,144583405,4125,4125,4125,4125,11
20230817,112700,144538030,4120,4120,4120,4120,1
20230817,112600,144533910,4115,4115,4115,4115,0
20230817,112500,144533910,4115,4115,4115,4115,22
20230817,112400,144443380,4115,4115,4115,4115,0
20230817,112300,144443380,4115,4115,4115,4115,11
20230817,112200,144398115,4115,4115,4115,4115,53
20230817,112100,144180020,4110,4110,4110,4110,0
20230817,112000,144180020,4110,4115,4115,4110,51
20230817,111900,143970225,4110,4110,4110,4110,0
20230817,111800,143970225,4110,4110,4110,4110,20
20230817,111700,143888025,4115,4115,4115,4115,23
20230817,111600,143793380,4115,4115,4115,4115,0
20230817,111500,143793380,4115,4110,4115,4110,30
20230817,111400,143670070,4110,4110,4110,4110,23
20230817,111300,143575540,4115,4110,4115,4110,31
20230817,111200,143448040,4115,4110,4115,4110,205
20230817,111100,142604495,4115,4115,4115,4115,0
20230817,111000,142604495,4115,4110,4115,4110,17
20230817,110900,142534615,4110,4110,4110,4110,0
20230817,110800,142534615,4110,4110,4115,4110,25
20230817,110700,142431860,4110,4110,4110,4110,7
20230817,110600,142403090,4110,4110,4110,4110,1
20230817,110500,142398980,4105,4110,4110,4105,316
20230817,110400,141100430,4110,4110,4110,4110,0
20230817,110300,141100430,4110,4115,4115,4110,21
20230817,110200,141014080,4110,4110,4110,4110,6
20230817,110100,140989420,4110,4110,4110,4110,0
20230817,110000,140989420,4110,4110,4110,4110,13
20230817,105900,140935990,4110,4110,4110,4110,2
20230817,105800,140927770,4110,4110,4110,4110,6
20230817,105700,140903110,4110,4110,4110,4110,0
20230817,105600,140903110,4110,4110,4110,4110,0
20230817,105500,140903110,4110,4135,4140,4110,1715
20230817,105400,133844535,4140,4135,4140,4135,6
20230817,105300,133819710,4125,4125,4125,4125,19
20230817,105200,133741335,4125,4115,4125,4115,98
20230817,105100,133337160,4120,4120,4120,4120,0
20230817,105000,133337160,4120,4120,4140,4120,101
20230817,104900,132921000,4110,4105,4110,4105,14
20230817,104800,132863500,4105,4105,4105,4105,0
20230817,104700,132863500,4105,4105,4105,4105,0
20230817,104600,132863500,4105,4110,4110,4105,29
20230817,104500,132744385,4120,4120,4120,4120,0
20230817,104400,132744385,4120,4110,4120,4110,379
20230817,104300,131186675,4110,4105,4110,4105,34
20230817,104200,131046945,4105,4105,4110,4095,13
20230817,104100,130993610,4110,4100,4110,4100,140
20230817,104000,130418220,4095,4095,4095,4095,17
20230817,103900,130348605,4090,4090,4090,4090,8
20230817,103800,130315885,4095,4095,4095,4095,41
20230817,103700,130147990,4095,4095,4095,4095,1
20230817,103600,130143895,4090,4090,4090,4090,0
20230817,103500,130143895,4090,4095,4095,4090,27
20230817,103400,130033375,4095,4090,4095,4090,2
20230817,103300,130025190,4090,4090,4090,4090,1
20230817,103200,130021100,4095,4095,4095,4090,32
20230817,103100,129890065,4090,4090,4090,4090,0
20230817,103000,129890065,4090,4090,4090,4090,0
20230817,102900,129890065,4090,4090,4090,4090,8
20230817,102800,129857345,4095,4095,4095,4095,0
20230817,102700,129857345,4095,4090,4095,4090,23
20230817,102600,129763265,4090,4090,4090,4090,22
20230817,102500,129673285,4090,4095,4105,4090,466
20230817,102400,127760965,4100,4100,4100,4100,0
20230817,102300,127760965,4100,4100,4100,4100,0
20230817,102200,127760965,4100,4100,4100,4100,6
20230817,102100,127736365,4100,4100,4100,4100,0
20230817,102000,127736365,4100,4100,4100,4100,2
20230817,101900,127728165,4095,4095,4095,4095,5
20230817,101800,127707690,4095,4095,4095,4095,2
20230817,101700,127699500,4095,4095,4095,4095,14
20230817,101600,127642170,4090,4095,4095,4090,47
20230817,101500,127449740,4090,4095,4095,4090,101
20230817,101400,127036180,4095,4095,4095,4095,0
20230817,101300,127036180,4095,4095,4095,4095,1
20230817,101200,127032085,4090,4095,4095,4090,20
20230817,101100,126950280,4095,4095,4095,4095,5
20230817,101000,126929805,4095,4095,4095,4095,0
20230817,100900,126929805,4095,4095,4095,4095,1125
20230817,100800,122322930,4100,4100,4100,4100,0
20230817,100700,122322930,4100,4100,4100,4100,17
20230817,100600,122253230,4095,4095,4095,4090,10
20230817,100500,122212295,4095,4115,4115,4095,253
20230817,100400,121173900,4115,4100,4120,4100,74
20230817,100300,120869400,4090,4090,4090,4090,599
20230817,100200,118419490,4085,4090,4090,4085,38
20230817,100100,118264105,4090,4090,4090,4090,87
20230817,100000,117908275,4085,4085,4085,4085,0
20230817,095900,117908275,4085,4085,4085,4085,7
20230817,095800,117879680,4085,4085,4085,4085,0
20230817,095700,117879680,4085,4085,4085,4085,4
20230817,095600,117863340,4090,4085,4090,4085,15
20230817,095500,117802055,4085,4085,4085,4085,67
20230817,095400,117528360,4085,4095,4095,4085,207
20230817,095300,116680795,4095,4095,4095,4095,0
20230817,095200,116680795,4095,4095,4095,4095,8
20230817,095100,116648035,4095,4095,4095,4095,1
20230817,095000,116643940,4110,4110,4110,4110,0
20230817,094900,116643940,4110,4095,4110,4095,52
20230817,094800,116430755,4095,4095,4095,4095,0
20230817,094700,116430755,4095,4095,4095,4095,0
20230817,094600,116430755,4095,4095,4095,4095,0
20230817,094500,116430755,4095,4095,4095,4095,9
20230817,094400,116393900,4095,4100,4100,4095,28
20230817,094300,116279230,4100,4100,4100,4100,1
20230817,094200,116275130,4115,4090,4135,4090,573
20230817,094100,113918220,4090,4090,4090,4090,34
20230817,094000,113779160,4090,4090,4090,4090,0
20230817,093900,113779160,4090,4090,4090,4090,7
20230817,093800,113750530,4085,4085,4085,4085,4
20230817,093700,113734190,4085,4085,4090,4085,6
20230817,093600,113709675,4070,4065,4070,4065,1254
20230817,093500,108605930,4065,4065,4065,4065,0
20230817,093400,108605930,4065,4060,4065,4055,80
20230817,093300,108281130,4055,4055,4055,4055,14
20230817,093200,108224360,4055,4055,4055,4055,84
20230817,093100,107883740,4065,4055,4065,4055,211
20230817,093000,107028125,4055,4060,4060,4055,1452
20230817,092900,101133010,4060,4055,4060,4055,1563
20230817,092800,94791970,4060,4065,4065,4060,388
20230817,092700,93215330,4070,4070,4070,4070,10
20230817,092600,93174630,4070,4070,4070,4070,1505
20230817,092500,87049280,4075,4085,4095,4070,1880
20230817,092400,79388340,4095,4090,4105,4090,6
20230817,092300,79363770,4080,4080,4080,4080,8
20230817,092200,79331130,4085,4085,4085,4085,481
20230817,092100,77366245,4080,4080,4080,4080,2
20230817,092000,77358085,4080,4075,4090,4075,70
20230817,091900,77072525,4075,4075,4075,4070,3550
20230817,091800,62617825,4075,4125,4125,4075,10239
20230817,091700,20560675,4125,4125,4125,4125,188
20230817,091600,19785175,4125,4125,4125,4125,3
20230817,091500,19772800,4130,4130,4130,4130,0
20230817,091400,19772800,4130,4130,4130,4130,0
20230817,091300,19772800,4130,4130,4130,4130,0
20230817,091200,19772800,4130,4130,4130,4130,832
20230817,091100,16336640,4135,4135,4135,4135,0
20230817,091000,16336640,4135,4135,4135,4135,0
20230817,090900,16336640,4135,4135,4135,4135,3
20230817,090800,16324235,4135,4135,4135,4135,0
20230817,090700,16324235,4135,4145,4150,4135,2923
20230817,090600,4224195,4145,4150,4150,4145,549
20230817,090500,1948350,4190,4190,4190,4190,0
20230817,090400,1948350,4190,4190,4190,4190,0
20230817,090300,1948350,4190,4190,4190,4190,0
20230817,090200,1948350,4190,4190,4190,4190,0
20230817,090100,1948350,4190,4190,4190,4190,0
20230817,090000,1948350,4190,4190,4190,4190,465