KissMeData/092190/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,194500,228270350,4480,4480,4480,4480,517
20230817,194400,228270350,4480,4480,4480,4480,0
20230817,194300,228270350,4480,4480,4480,4480,0
20230817,194200,228270350,4480,4480,4480,4480,0
20230817,194100,228270350,4480,4480,4480,4480,0
20230817,194000,228270350,4480,4480,4480,4480,0
20230817,193900,228270350,4480,4480,4480,4480,0
20230817,193800,228270350,4480,4480,4480,4480,0
20230817,193700,228270350,4480,4480,4480,4480,0
20230817,193600,228270350,4480,4480,4480,4480,0
20230817,193500,228270350,4480,4480,4480,4480,0
20230817,193400,228270350,4480,4480,4480,4480,0
20230817,193300,228270350,4480,4480,4480,4480,0
20230817,193200,228270350,4480,4480,4480,4480,0
20230817,193100,228270350,4480,4480,4480,4480,0
20230817,193000,228270350,4480,4480,4480,4480,0
20230817,192900,228270350,4480,4480,4480,4480,0
20230817,192800,228270350,4480,4480,4480,4480,0
20230817,192700,228270350,4480,4480,4480,4480,0
20230817,192600,228270350,4480,4480,4480,4480,0
20230817,192500,228270350,4480,4480,4480,4480,0
20230817,192400,228270350,4480,4480,4480,4480,0
20230817,192300,228270350,4480,4480,4480,4480,0
20230817,192200,228270350,4480,4480,4480,4480,0
20230817,192100,228270350,4480,4480,4480,4480,0
20230817,192000,228270350,4480,4480,4480,4480,0
20230817,191900,228270350,4480,4480,4480,4480,0
20230817,191800,228270350,4480,4480,4480,4480,0
20230817,191700,228270350,4480,4480,4480,4480,0
20230817,191600,228270350,4480,4480,4480,4480,0
20230817,191500,228270350,4480,4480,4480,4480,517
20230817,191400,228270350,4480,4480,4480,4480,0
20230817,191300,228270350,4480,4480,4480,4480,0
20230817,191200,228270350,4480,4480,4480,4480,0
20230817,191100,228270350,4480,4480,4480,4480,0
20230817,191000,228270350,4480,4480,4480,4480,0
20230817,190900,228270350,4480,4480,4480,4480,0
20230817,190800,228270350,4480,4480,4480,4480,0
20230817,190700,228270350,4480,4480,4480,4480,0
20230817,190600,228270350,4480,4480,4480,4480,0
20230817,190500,228270350,4480,4480,4480,4480,0
20230817,190400,228270350,4480,4480,4480,4480,0
20230817,190300,228270350,4480,4480,4480,4480,0
20230817,190200,228270350,4480,4480,4480,4480,0
20230817,190100,228270350,4480,4480,4480,4480,0
20230817,190000,228270350,4480,4480,4480,4480,0
20230817,185900,228270350,4480,4480,4480,4480,0
20230817,185800,228270350,4480,4480,4480,4480,0
20230817,185700,228270350,4480,4480,4480,4480,0
20230817,185600,228270350,4480,4480,4480,4480,0
20230817,185500,228270350,4480,4480,4480,4480,0
20230817,185400,228270350,4480,4480,4480,4480,0
20230817,185300,228270350,4480,4480,4480,4480,0
20230817,185200,228270350,4480,4480,4480,4480,0
20230817,185100,228270350,4480,4480,4480,4480,0
20230817,185000,228270350,4480,4480,4480,4480,0
20230817,184900,228270350,4480,4480,4480,4480,0
20230817,184800,228270350,4480,4480,4480,4480,0
20230817,184700,228270350,4480,4480,4480,4480,0
20230817,184600,228270350,4480,4480,4480,4480,0
20230817,184500,228270350,4480,4480,4480,4480,517
20230817,184400,228270350,4480,4480,4480,4480,0
20230817,184300,228270350,4480,4480,4480,4480,0
20230817,184200,228270350,4480,4480,4480,4480,0
20230817,184100,228270350,4480,4480,4480,4480,0
20230817,184000,228270350,4480,4480,4480,4480,0
20230817,183900,228270350,4480,4480,4480,4480,0
20230817,183800,228270350,4480,4480,4480,4480,0
20230817,183700,228270350,4480,4480,4480,4480,0
20230817,183600,228270350,4480,4480,4480,4480,0
20230817,183500,228270350,4480,4480,4480,4480,0
20230817,183400,228270350,4480,4480,4480,4480,0
20230817,183300,228270350,4480,4480,4480,4480,0
20230817,183200,228270350,4480,4480,4480,4480,0
20230817,183100,228270350,4480,4480,4480,4480,0
20230817,183000,228270350,4480,4480,4480,4480,0
20230817,182900,228270350,4480,4480,4480,4480,0
20230817,182800,228270350,4480,4480,4480,4480,0
20230817,182700,228270350,4480,4480,4480,4480,0
20230817,182600,228270350,4480,4480,4480,4480,0
20230817,182500,228270350,4480,4480,4480,4480,0
20230817,182400,228270350,4480,4480,4480,4480,0
20230817,182300,228270350,4480,4480,4480,4480,0
20230817,182200,228270350,4480,4480,4480,4480,0
20230817,182100,228270350,4480,4480,4480,4480,0
20230817,182000,228270350,4480,4480,4480,4480,0
20230817,181900,228270350,4480,4480,4480,4480,0
20230817,181800,228270350,4480,4480,4480,4480,0
20230817,181700,228270350,4480,4480,4480,4480,0
20230817,181600,228270350,4480,4480,4480,4480,0
20230817,181500,228270350,4480,4480,4480,4480,517
20230817,181400,228270350,4480,4480,4480,4480,0
20230817,181300,228270350,4480,4480,4480,4480,0
20230817,181200,228270350,4480,4480,4480,4480,0
20230817,181100,228270350,4480,4480,4480,4480,0
20230817,181000,228270350,4480,4480,4480,4480,0
20230817,180900,228270350,4480,4480,4480,4480,0
20230817,180800,228270350,4480,4480,4480,4480,0
20230817,180700,228270350,4480,4480,4480,4480,0
20230817,180600,228270350,4480,4480,4480,4480,0
20230817,180500,228270350,4480,4480,4480,4480,0
20230817,180400,228270350,4480,4480,4480,4480,0
20230817,180300,228270350,4480,4480,4480,4480,0
20230817,180200,228270350,4480,4480,4480,4480,0
20230817,180100,228270350,4480,4480,4480,4480,0
20230817,180000,228270350,4480,4480,4480,4480,0
20230817,175900,228270350,4480,4480,4480,4480,0
20230817,175800,228270350,4480,4480,4480,4480,0
20230817,175700,228270350,4480,4480,4480,4480,0
20230817,175600,228270350,4480,4480,4480,4480,0
20230817,175500,228270350,4480,4480,4480,4480,0
20230817,175400,228270350,4480,4480,4480,4480,0
20230817,175300,228270350,4480,4480,4480,4480,0
20230817,175200,228270350,4480,4480,4480,4480,0
20230817,175100,228270350,4480,4480,4480,4480,0
20230817,175000,228270350,4480,4480,4480,4480,0
20230817,174900,228270350,4480,4480,4480,4480,0
20230817,174800,228270350,4480,4480,4480,4480,0
20230817,174700,228270350,4480,4480,4480,4480,0
20230817,174600,228270350,4480,4480,4480,4480,0
20230817,174500,228270350,4480,4480,4480,4480,517
20230817,174400,228270350,4480,4480,4480,4480,0
20230817,174300,228270350,4480,4480,4480,4480,0
20230817,174200,228270350,4480,4480,4480,4480,0
20230817,174100,228270350,4480,4480,4480,4480,0
20230817,174000,228270350,4480,4480,4480,4480,0
20230817,173900,228270350,4480,4480,4480,4480,0
20230817,173800,228270350,4480,4480,4480,4480,0
20230817,173700,228270350,4480,4480,4480,4480,0
20230817,173600,228270350,4480,4480,4480,4480,0
20230817,173500,228270350,4480,4480,4480,4480,0
20230817,173400,228270350,4480,4480,4480,4480,0
20230817,173300,228270350,4480,4480,4480,4480,0
20230817,173200,228270350,4480,4480,4480,4480,0
20230817,173100,228270350,4480,4480,4480,4480,0
20230817,173000,228270350,4480,4480,4480,4480,0
20230817,172900,228270350,4480,4480,4480,4480,0
20230817,172800,228270350,4480,4480,4480,4480,0
20230817,172700,228270350,4480,4480,4480,4480,0
20230817,172600,228270350,4480,4480,4480,4480,0
20230817,172500,228270350,4480,4480,4480,4480,0
20230817,172400,228270350,4480,4480,4480,4480,0
20230817,172300,228270350,4480,4480,4480,4480,0
20230817,172200,228270350,4480,4480,4480,4480,0
20230817,172100,228270350,4480,4480,4480,4480,0
20230817,172000,228270350,4480,4480,4480,4480,0
20230817,171900,228270350,4480,4480,4480,4480,0
20230817,171800,228270350,4480,4480,4480,4480,0
20230817,171700,228270350,4480,4480,4480,4480,0
20230817,171600,228270350,4480,4480,4480,4480,0
20230817,171500,228270350,4480,4480,4480,4480,517
20230817,171400,228270350,4480,4480,4480,4480,0
20230817,171300,228270350,4480,4480,4480,4480,0
20230817,171200,228270350,4480,4480,4480,4480,0
20230817,171100,228270350,4480,4480,4480,4480,0
20230817,171000,228270350,4480,4480,4480,4480,0
20230817,170900,228270350,4480,4480,4480,4480,0
20230817,170800,228270350,4480,4480,4480,4480,0
20230817,170700,228270350,4480,4480,4480,4480,0
20230817,170600,228270350,4480,4480,4480,4480,0
20230817,170500,228270350,4480,4480,4480,4480,0
20230817,170400,228270350,4480,4480,4480,4480,0
20230817,170300,228270350,4480,4480,4480,4480,0
20230817,170200,228270350,4480,4480,4480,4480,0
20230817,170100,228270350,4480,4480,4480,4480,0
20230817,170000,228270350,4480,4480,4480,4480,0
20230817,165900,228270350,4480,4480,4480,4480,0
20230817,165800,228270350,4480,4480,4480,4480,0
20230817,165700,228270350,4480,4480,4480,4480,0
20230817,165600,228270350,4480,4480,4480,4480,0
20230817,165500,228270350,4480,4480,4480,4480,0
20230817,165400,228270350,4480,4480,4480,4480,0
20230817,165300,228270350,4480,4480,4480,4480,0
20230817,165200,228270350,4480,4480,4480,4480,0
20230817,165100,228270350,4480,4480,4480,4480,0
20230817,165000,228270350,4480,4480,4480,4480,0
20230817,164900,228270350,4480,4480,4480,4480,0
20230817,164800,228270350,4480,4480,4480,4480,0
20230817,164700,228270350,4480,4480,4480,4480,0
20230817,164600,228270350,4480,4480,4480,4480,0
20230817,164500,228270350,4480,4480,4480,4480,517
20230817,164400,228270350,4480,4480,4480,4480,0
20230817,164300,228270350,4480,4480,4480,4480,0
20230817,164200,228270350,4480,4480,4480,4480,0
20230817,164100,228270350,4480,4480,4480,4480,0
20230817,164000,228270350,4480,4480,4480,4480,0
20230817,163900,228270350,4480,4480,4480,4480,0
20230817,163800,228270350,4480,4480,4480,4480,0
20230817,163700,228270350,4480,4480,4480,4480,0
20230817,163600,228270350,4480,4480,4480,4480,0
20230817,163500,228270350,4480,4480,4480,4480,0
20230817,163400,228270350,4480,4480,4480,4480,0
20230817,163300,228270350,4480,4480,4480,4480,0
20230817,163200,228270350,4480,4480,4480,4480,0
20230817,163100,228270350,4480,4480,4480,4480,0
20230817,163000,228270350,4480,4480,4480,4480,0
20230817,162900,228270350,4480,4480,4480,4480,0
20230817,162800,228270350,4480,4480,4480,4480,0
20230817,162700,228270350,4480,4480,4480,4480,0
20230817,162600,228270350,4480,4480,4480,4480,0
20230817,162500,228270350,4480,4480,4480,4480,0
20230817,162400,228270350,4480,4480,4480,4480,0
20230817,162300,228270350,4480,4480,4480,4480,0
20230817,162200,228270350,4480,4480,4480,4480,0
20230817,162100,228270350,4480,4480,4480,4480,0
20230817,162000,228270350,4480,4480,4480,4480,0
20230817,161900,228270350,4480,4480,4480,4480,0
20230817,161800,228270350,4480,4480,4480,4480,0
20230817,161700,228270350,4480,4480,4480,4480,0
20230817,161600,228270350,4480,4480,4480,4480,0
20230817,161500,228270350,4480,4480,4480,4480,517
20230817,161400,228270350,4480,4480,4480,4480,0
20230817,161300,228270350,4480,4480,4480,4480,0
20230817,161200,228270350,4480,4480,4480,4480,0
20230817,161100,228270350,4480,4480,4480,4480,0
20230817,161000,228270350,4480,4480,4480,4480,0
20230817,160900,228270350,4480,4480,4480,4480,0
20230817,160800,228270350,4480,4480,4480,4480,0
20230817,160700,228270350,4480,4480,4480,4480,0
20230817,160600,228270350,4480,4480,4480,4480,0
20230817,160500,228270350,4480,4480,4480,4480,0
20230817,160400,228270350,4480,4480,4480,4480,0
20230817,160300,228270350,4480,4480,4480,4480,0
20230817,160200,228270350,4480,4480,4480,4480,0
20230817,160100,228270350,4480,4480,4480,4480,0
20230817,160000,228270350,4480,4480,4480,4480,0
20230817,155900,228270350,4480,4480,4480,4480,0
20230817,155800,228270350,4480,4480,4480,4480,0
20230817,155700,228270350,4480,4480,4480,4480,0
20230817,155600,228270350,4480,4480,4480,4480,0
20230817,155500,228270350,4480,4480,4480,4480,0
20230817,155400,228270350,4480,4480,4480,4480,0
20230817,155300,228270350,4480,4480,4480,4480,0
20230817,155200,228270350,4480,4480,4480,4480,0
20230817,155100,228270350,4480,4480,4480,4480,0
20230817,155000,228270350,4480,4480,4480,4480,0
20230817,154900,228270350,4480,4480,4480,4480,0
20230817,154800,228270350,4480,4480,4480,4480,0
20230817,154700,228270350,4480,4480,4480,4480,0
20230817,154600,228270350,4480,4480,4480,4480,0
20230817,154500,228270350,4480,4480,4480,4480,517
20230817,154400,228270350,4480,4480,4480,4480,0
20230817,154300,228270350,4480,4480,4480,4480,0
20230817,154200,228270350,4480,4480,4480,4480,0
20230817,154100,228270350,4480,4480,4480,4480,0
20230817,154000,228270350,4480,4480,4480,4480,0
20230817,153900,228270350,4480,4480,4480,4480,0
20230817,153800,228270350,4480,4480,4480,4480,0
20230817,153700,228270350,4480,4480,4480,4480,0
20230817,153600,228270350,4480,4480,4480,4480,0
20230817,153500,228270350,4480,4480,4480,4480,0
20230817,153400,228270350,4480,4480,4480,4480,0
20230817,153300,228270350,4480,4480,4480,4480,0
20230817,153200,228270350,4480,4480,4480,4480,0
20230817,153100,228270350,4480,4480,4480,4480,0
20230817,153000,228270350,4480,4480,4480,4480,517
20230817,152900,225954190,4480,4480,4480,4480,0
20230817,152800,225954190,4480,4480,4480,4480,0
20230817,152700,225954190,4480,4480,4480,4480,0
20230817,152600,225954190,4480,4480,4480,4480,0
20230817,152500,225954190,4480,4480,4480,4480,0
20230817,152400,225954190,4480,4480,4480,4480,0
20230817,152300,225954190,4480,4480,4480,4480,0
20230817,152200,225954190,4480,4480,4480,4480,0
20230817,152100,225954190,4480,4480,4480,4480,0
20230817,152000,225954190,4480,4480,4480,4480,0
20230817,151900,225954190,4480,4485,4485,4480,47
20230817,151800,225743495,4475,4475,4475,4475,0
20230817,151700,225743495,4475,4475,4475,4475,31
20230817,151600,225604770,4490,4490,4490,4490,0
20230817,151500,225604770,4490,4490,4490,4480,124
20230817,151400,225048025,4490,4490,4490,4490,0
20230817,151300,225048025,4490,4490,4490,4490,500
20230817,151200,222803025,4475,4475,4475,4475,441
20230817,151100,220829550,4475,4485,4485,4475,1083
20230817,151000,215977070,4490,4490,4490,4490,146
20230817,150900,215321530,4495,4495,4495,4495,0
20230817,150800,215321530,4495,4495,4495,4495,0
20230817,150700,215321530,4495,4495,4495,4495,0
20230817,150600,215321530,4495,4495,4495,4495,0
20230817,150500,215321530,4495,4495,4495,4495,185
20230817,150400,214489955,4495,4495,4495,4495,18
20230817,150300,214409045,4495,4495,4495,4495,0
20230817,150200,214409045,4495,4495,4495,4495,0
20230817,150100,214409045,4495,4495,4495,4495,0
20230817,150000,214409045,4495,4495,4495,4495,4
20230817,145900,214391065,4500,4505,4505,4500,114
20230817,145800,213878060,4500,4500,4500,4500,0
20230817,145700,213878060,4500,4500,4500,4500,0
20230817,145600,213878060,4500,4500,4500,4500,0
20230817,145500,213878060,4500,4500,4500,4500,0
20230817,145400,213878060,4500,4500,4500,4500,1
20230817,145300,213873560,4500,4500,4500,4500,0
20230817,145200,213873560,4500,4500,4500,4500,0
20230817,145100,213873560,4500,4500,4500,4500,0
20230817,145000,213873560,4500,4500,4500,4500,150
20230817,144900,213198560,4495,4495,4495,4495,0
20230817,144800,213198560,4495,4500,4510,4495,1907
20230817,144700,204615465,4500,4500,4500,4500,0
20230817,144600,204615465,4500,4505,4505,4500,244
20230817,144500,203516500,4505,4505,4505,4505,0
20230817,144400,203516500,4505,4505,4505,4505,0
20230817,144300,203516500,4505,4505,4505,4505,0
20230817,144200,203516500,4505,4505,4505,4505,0
20230817,144100,203516500,4505,4505,4505,4505,0
20230817,144000,203516500,4505,4505,4505,4505,0
20230817,143900,203516500,4505,4505,4505,4505,0
20230817,143800,203516500,4505,4515,4515,4505,35
20230817,143700,203358635,4520,4520,4520,4520,0
20230817,143600,203358635,4520,4520,4520,4520,0
20230817,143500,203358635,4520,4520,4520,4520,0
20230817,143400,203358635,4520,4520,4520,4520,0
20230817,143300,203358635,4520,4520,4520,4520,0
20230817,143200,203358635,4520,4520,4520,4520,0
20230817,143100,203358635,4520,4520,4520,4520,212
20230817,143000,202400395,4525,4525,4525,4525,153
20230817,142900,201708070,4530,4530,4530,4530,0
20230817,142800,201708070,4530,4530,4530,4530,0
20230817,142700,201708070,4530,4530,4530,4530,0
20230817,142600,201708070,4530,4530,4530,4530,0
20230817,142500,201708070,4530,4530,4530,4530,0
20230817,142400,201708070,4530,4530,4530,4530,0
20230817,142300,201708070,4530,4530,4530,4530,0
20230817,142200,201708070,4530,4530,4530,4530,0
20230817,142100,201708070,4530,4530,4530,4530,0
20230817,142000,201708070,4530,4530,4530,4530,0
20230817,141900,201708070,4530,4530,4530,4530,0
20230817,141800,201708070,4530,4530,4530,4530,428
20230817,141700,199769230,4530,4540,4540,4530,39
20230817,141600,199592550,4545,4530,4545,4530,7
20230817,141500,199560795,4530,4530,4530,4530,2
20230817,141400,199551735,4540,4540,4540,4540,0
20230817,141300,199551735,4540,4540,4540,4540,0
20230817,141200,199551735,4540,4540,4540,4540,2
20230817,141100,199542655,4555,4555,4555,4555,0
20230817,141000,199542655,4555,4555,4555,4545,18
20230817,140900,199460755,4555,4535,4555,4535,44
20230817,140800,199261175,4540,4540,4540,4540,0
20230817,140700,199261175,4540,4540,4540,4540,0
20230817,140600,199261175,4540,4540,4540,4540,596
20230817,140500,196555335,4540,4540,4540,4540,0
20230817,140400,196555335,4540,4540,4540,4540,0
20230817,140300,196555335,4540,4540,4540,4540,0
20230817,140200,196555335,4540,4540,4540,4540,0
20230817,140100,196555335,4540,4540,4540,4540,0
20230817,140000,196555335,4540,4540,4540,4540,0
20230817,135900,196555335,4540,4540,4540,4540,0
20230817,135800,196555335,4540,4540,4540,4540,0
20230817,135700,196555335,4540,4540,4540,4540,0
20230817,135600,196555335,4540,4545,4545,4540,75
20230817,135500,196214610,4550,4550,4550,4550,2
20230817,135400,196205510,4550,4550,4550,4550,0
20230817,135300,196205510,4550,4550,4550,4550,0
20230817,135200,196205510,4550,4550,4550,4550,1
20230817,135100,196200960,4555,4555,4555,4555,2
20230817,135000,196191850,4555,4555,4555,4555,0
20230817,134900,196191850,4555,4555,4555,4555,1
20230817,134800,196187295,4555,4555,4555,4555,0
20230817,134700,196187295,4555,4555,4555,4555,0
20230817,134600,196187295,4555,4555,4555,4555,219
20230817,134500,195189750,4555,4555,4555,4550,11
20230817,134400,195139665,4550,4550,4550,4550,1
20230817,134300,195135115,4555,4555,4555,4550,22
20230817,134200,195034990,4555,4550,4555,4540,60
20230817,134100,194762455,4550,4550,4555,4550,478
20230817,134000,192587545,4535,4545,4550,4535,270
20230817,133900,191362820,4550,4545,4550,4545,7
20230817,133800,191330990,4545,4545,4545,4545,2
20230817,133700,191321900,4550,4550,4550,4550,2
20230817,133600,191312800,4535,4545,4545,4535,500
20230817,133500,189044265,4550,4550,4550,4550,0
20230817,133400,189044265,4550,4550,4550,4550,5
20230817,133300,189021515,4550,4550,4550,4550,0
20230817,133200,189021515,4550,4550,4550,4550,4
20230817,133100,189003315,4545,4545,4545,4545,0
20230817,133000,189003315,4545,4545,4545,4545,0
20230817,132900,189003315,4545,4545,4545,4545,0
20230817,132800,189003315,4545,4545,4545,4545,0
20230817,132700,189003315,4545,4545,4545,4545,0
20230817,132600,189003315,4545,4545,4545,4545,0
20230817,132500,189003315,4545,4545,4545,4545,0
20230817,132400,189003315,4545,4545,4545,4545,0
20230817,132300,189003315,4545,4545,4545,4545,100
20230817,132200,188548815,4555,4555,4555,4555,0
20230817,132100,188548815,4555,4555,4555,4555,0
20230817,132000,188548815,4555,4555,4555,4555,0
20230817,131900,188548815,4555,4555,4555,4555,1
20230817,131800,188544260,4545,4545,4545,4545,0
20230817,131700,188544260,4545,4550,4550,4545,97
20230817,131600,188103000,4555,4560,4560,4555,11
20230817,131500,188052870,4560,4560,4560,4560,2
20230817,131400,188043750,4560,4555,4560,4555,4
20230817,131300,188025520,4560,4560,4560,4560,7
20230817,131200,187993600,4560,4560,4560,4560,170
20230817,131100,187218400,4560,4560,4560,4560,0
20230817,131000,187218400,4560,4560,4560,4560,0
20230817,130900,187218400,4560,4560,4560,4560,0
20230817,130800,187218400,4560,4560,4560,4560,13
20230817,130700,187159120,4560,4560,4560,4560,0
20230817,130600,187159120,4560,4560,4560,4560,5
20230817,130500,187136320,4560,4555,4560,4555,25
20230817,130400,187022435,4560,4560,4560,4560,0
20230817,130300,187022435,4560,4555,4560,4555,10
20230817,130200,186976865,4560,4560,4560,4560,0
20230817,130100,186976865,4560,4560,4560,4560,3
20230817,130000,186963185,4555,4555,4555,4555,0
20230817,125900,186963185,4555,4555,4555,4555,0
20230817,125800,186963185,4555,4555,4555,4555,0
20230817,125700,186963185,4555,4555,4555,4555,0
20230817,125600,186963185,4555,4555,4555,4555,11
20230817,125500,186913080,4550,4545,4550,4545,36
20230817,125400,186749355,4550,4550,4550,4550,0
20230817,125300,186749355,4550,4550,4550,4550,0
20230817,125200,186749355,4550,4550,4550,4550,0
20230817,125100,186749355,4550,4550,4550,4550,269
20230817,125000,185525405,4550,4550,4550,4550,0
20230817,124900,185525405,4550,4550,4550,4550,0
20230817,124800,185525405,4550,4550,4550,4550,0
20230817,124700,185525405,4550,4550,4550,4550,0
20230817,124600,185525405,4550,4550,4550,4550,11
20230817,124500,185475355,4550,4550,4550,4550,0
20230817,124400,185475355,4550,4550,4550,4550,18
20230817,124300,185393455,4550,4550,4550,4550,0
20230817,124200,185393455,4550,4550,4550,4550,5
20230817,124100,185370705,4550,4550,4550,4550,503
20230817,124000,183082055,4550,4550,4550,4545,38
20230817,123900,182909245,4545,4545,4545,4545,15
20230817,123800,182841070,4550,4550,4550,4550,0
20230817,123700,182841070,4550,4550,4550,4550,4
20230817,123600,182822870,4550,4550,4550,4550,3
20230817,123500,182809220,4550,4550,4550,4550,0
20230817,123400,182809220,4550,4550,4550,4550,0
20230817,123300,182809220,4550,4550,4550,4550,0
20230817,123200,182809220,4550,4545,4550,4545,14
20230817,123100,182745580,4550,4550,4550,4550,0
20230817,123000,182745580,4550,4535,4550,4535,10
20230817,122900,182700155,4550,4550,4550,4550,0
20230817,122800,182700155,4550,4550,4550,4550,0
20230817,122700,182700155,4550,4550,4550,4550,2
20230817,122600,182691055,4535,4535,4535,4535,179
20230817,122500,181879290,4535,4535,4535,4535,0
20230817,122400,181879290,4535,4535,4535,4535,0
20230817,122300,181879290,4535,4535,4535,4535,0
20230817,122200,181879290,4535,4535,4535,4535,0
20230817,122100,181879290,4535,4535,4535,4535,0
20230817,122000,181879290,4535,4535,4535,4535,0
20230817,121900,181879290,4535,4535,4535,4535,7
20230817,121800,181847545,4535,4535,4535,4535,207
20230817,121700,180908800,4540,4540,4540,4540,1
20230817,121600,180904260,4540,4540,4540,4540,1
20230817,121500,180899720,4540,4540,4540,4540,0
20230817,121400,180899720,4540,4540,4540,4540,0
20230817,121300,180899720,4540,4540,4540,4540,0
20230817,121200,180899720,4540,4540,4540,4540,0
20230817,121100,180899720,4540,4540,4545,4540,101
20230817,121000,180441155,4540,4540,4540,4540,0
20230817,120900,180441155,4540,4540,4540,4540,100
20230817,120800,179987155,4545,4545,4545,4545,10
20230817,120700,179941705,4555,4555,4555,4555,0
20230817,120600,179941705,4555,4555,4555,4555,1
20230817,120500,179937150,4555,4555,4555,4555,3
20230817,120400,179923485,4550,4545,4555,4545,497
20230817,120300,177662200,4550,4545,4555,4545,499
20230817,120200,175394205,4550,4550,4550,4550,49
20230817,120100,175171255,4555,4555,4555,4555,0
20230817,120000,175171255,4555,4555,4555,4555,10
20230817,115900,175125705,4540,4540,4540,4540,1
20230817,115800,175121165,4555,4555,4555,4555,0
20230817,115700,175121165,4555,4555,4555,4555,0
20230817,115600,175121165,4555,4545,4555,4545,1009
20230817,115500,170532760,4555,4555,4555,4555,553
20230817,115400,168013845,4590,4590,4590,4590,2
20230817,115300,168004665,4565,4565,4565,4565,3
20230817,115200,167990970,4570,4570,4570,4570,524
20230817,115100,165596290,4595,4595,4595,4595,496
20230817,115000,163317170,4595,4575,4595,4570,527
20230817,114900,160906110,4600,4595,4635,4585,1653
20230817,114800,153303680,4595,4590,4600,4590,315
20230817,114700,151854915,4595,4580,4595,4580,89
20230817,114600,151446460,4580,4570,4585,4570,423
20230817,114500,149511370,4570,4560,4570,4560,215
20230817,114400,148530745,4560,4560,4560,4560,2
20230817,114300,148521625,4555,4550,4555,4550,175
20230817,114200,147725280,4550,4550,4550,4550,110
20230817,114100,147224780,4550,4550,4550,4550,4
20230817,114000,147206580,4550,4550,4550,4550,0
20230817,113900,147206580,4550,4550,4550,4550,0
20230817,113800,147206580,4550,4550,4550,4550,1
20230817,113700,147202030,4550,4550,4550,4550,500
20230817,113600,144927030,4550,4550,4550,4550,582
20230817,113500,142278930,4550,4550,4550,4550,227
20230817,113400,141246080,4550,4550,4550,4550,100
20230817,113300,140791080,4550,4550,4550,4550,0
20230817,113200,140791080,4550,4550,4550,4550,127
20230817,113100,140213230,4550,4550,4550,4550,50
20230817,113000,139985730,4550,4550,4550,4550,124
20230817,112900,139421530,4545,4540,4550,4540,453
20230817,112800,137363490,4540,4535,4540,4535,127
20230817,112700,136787535,4535,4535,4535,4535,100
20230817,112600,136334035,4530,4530,4530,4530,90
20230817,112500,135926335,4530,4530,4530,4530,0
20230817,112400,135926335,4530,4530,4530,4530,306
20230817,112300,134540155,4530,4530,4530,4530,100
20230817,112200,134087155,4530,4530,4530,4530,25
20230817,112100,133973905,4530,4530,4530,4530,0
20230817,112000,133973905,4530,4530,4530,4530,6
20230817,111900,133946725,4530,4530,4530,4530,2
20230817,111800,133937665,4525,4525,4525,4525,108
20230817,111700,133448965,4515,4515,4515,4515,0
20230817,111600,133448965,4515,4525,4525,4515,643
20230817,111500,130544720,4525,4510,4525,4510,680
20230817,111400,127474525,4505,4500,4505,4500,85
20230817,111300,127091945,4495,4495,4495,4495,0
20230817,111200,127091945,4495,4495,4495,4495,0
20230817,111100,127091945,4495,4495,4495,4495,0
20230817,111000,127091945,4495,4495,4495,4495,0
20230817,110900,127091945,4495,4495,4495,4495,0
20230817,110800,127091945,4495,4500,4500,4495,101
20230817,110700,126637945,4500,4500,4500,4500,5
20230817,110600,126615445,4500,4500,4500,4500,1
20230817,110500,126610945,4495,4490,4500,4490,179
20230817,110400,125806305,4490,4490,4490,4490,14
20230817,110300,125743445,4495,4495,4495,4495,0
20230817,110200,125743445,4495,4495,4495,4495,70
20230817,110100,125428795,4490,4475,4490,4475,990
20230817,110000,120996295,4470,4475,4475,4470,8
20230817,105900,120960510,4470,4470,4470,4470,200
20230817,105800,120066510,4470,4470,4470,4470,9
20230817,105700,120026280,4470,4470,4470,4470,0
20230817,105600,120026280,4470,4470,4470,4470,1
20230817,105500,120021810,4470,4465,4470,4465,3
20230817,105400,120008405,4470,4460,4470,4460,17
20230817,105300,119932555,4460,4460,4460,4460,0
20230817,105200,119932555,4460,4460,4460,4460,0
20230817,105100,119932555,4460,4460,4460,4460,1160
20230817,105000,114758955,4460,4460,4460,4460,13
20230817,104900,114700975,4460,4460,4460,4460,0
20230817,104800,114700975,4460,4460,4460,4460,0
20230817,104700,114700975,4460,4460,4460,4460,518
20230817,104600,112390695,4455,4455,4455,4455,0
20230817,104500,112390695,4455,4455,4455,4455,0
20230817,104400,112390695,4455,4455,4455,4455,0
20230817,104300,112390695,4455,4455,4455,4455,477
20230817,104200,110265660,4455,4455,4455,4455,0
20230817,104100,110265660,4455,4455,4455,4455,1
20230817,104000,110261205,4455,4455,4455,4455,0
20230817,103900,110261205,4455,4455,4455,4455,17
20230817,103800,110185470,4445,4445,4445,4445,0
20230817,103700,110185470,4445,4445,4445,4445,0
20230817,103600,110185470,4445,4445,4445,4445,0
20230817,103500,110185470,4445,4445,4445,4445,0
20230817,103400,110185470,4445,4445,4445,4445,0
20230817,103300,110185470,4445,4450,4450,4445,92
20230817,103200,109776080,4455,4455,4455,4455,0
20230817,103100,109776080,4455,4455,4455,4455,111
20230817,103000,109281575,4460,4460,4460,4460,1
20230817,102900,109277115,4460,4440,4460,4440,15
20230817,102800,109210445,4440,4440,4440,4440,0
20230817,102700,109210445,4440,4440,4440,4440,0
20230817,102600,109210445,4440,4440,4440,4440,0
20230817,102500,109210445,4440,4455,4455,4440,735
20230817,102400,105943125,4460,4455,4460,4455,63
20230817,102300,105662155,4460,4475,4475,4460,9
20230817,102200,105621970,4475,4475,4475,4475,2
20230817,102100,105613020,4465,4465,4465,4465,0
20230817,102000,105613020,4465,4470,4470,4465,103
20230817,101900,105152620,4475,4475,4475,4475,1
20230817,101800,105148145,4470,4470,4470,4470,0
20230817,101700,105148145,4470,4475,4475,4470,5
20230817,101600,105125785,4465,4465,4465,4465,2
20230817,101500,105116855,4455,4455,4455,4455,10
20230817,101400,105072305,4450,4450,4450,4450,0
20230817,101300,105072305,4450,4470,4470,4450,1224
20230817,101200,99614925,4475,4475,4475,4475,7
20230817,101100,99583600,4475,4470,4475,4470,126
20230817,101000,99020350,4470,4470,4470,4470,5
20230817,100900,98998000,4455,4475,4475,4455,35
20230817,100800,98841735,4460,4460,4465,4460,10
20230817,100700,98797115,4455,4455,4455,4455,0
20230817,100600,98797115,4455,4455,4455,4455,104
20230817,100500,98333795,4445,4445,4445,4445,0
20230817,100400,98333795,4445,4445,4445,4445,0
20230817,100300,98333795,4445,4445,4445,4445,10
20230817,100200,98289345,4435,4435,4435,4435,711
20230817,100100,95136060,4435,4435,4435,4435,112
20230817,100000,94639340,4435,4430,4435,4430,2
20230817,095900,94630475,4435,4435,4435,4435,0
20230817,095800,94630475,4435,4435,4435,4435,0
20230817,095700,94630475,4435,4435,4435,4435,0
20230817,095600,94630475,4435,4435,4435,4435,2
20230817,095500,94621605,4425,4425,4425,4425,4
20230817,095400,94603905,4435,4435,4435,4435,16
20230817,095300,94532945,4435,4440,4440,4435,36
20230817,095200,94373225,4435,4435,4435,4435,0
20230817,095100,94373225,4435,4450,4450,4435,485
20230817,095000,92221115,4450,4450,4450,4450,200
20230817,094900,91331115,4450,4435,4455,4435,531
20230817,094800,88972390,4430,4420,4435,4420,382
20230817,094700,87281230,4420,4425,4425,4420,178
20230817,094600,86493835,4425,4420,4425,4420,15
20230817,094500,86427510,4420,4390,4430,4390,4329
20230817,094400,67328275,4380,4380,4380,4380,0
20230817,094300,67328275,4380,4380,4380,4380,311
20230817,094200,65966095,4390,4390,4390,4390,0
20230817,094100,65966095,4390,4390,4390,4390,0
20230817,094000,65966095,4390,4390,4390,4390,23
20230817,093900,65865125,4400,4400,4400,4400,0
20230817,093800,65865125,4400,4400,4400,4400,2
20230817,093700,65856325,4410,4410,4410,4410,2
20230817,093600,65847505,4380,4380,4390,4380,893
20230817,093500,61933385,4380,4375,4380,4375,506
20230817,093400,59719610,4370,4370,4370,4370,0
20230817,093300,59719610,4370,4370,4370,4370,10
20230817,093200,59675910,4370,4370,4370,4370,12
20230817,093100,59623470,4370,4375,4375,4370,733
20230817,093000,56418075,4380,4380,4380,4380,3
20230817,092900,56404935,4380,4380,4380,4380,600
20230817,092800,53776935,4375,4375,4375,4375,776
20230817,092700,50381935,4375,4375,4375,4375,128
20230817,092600,49821935,4380,4380,4380,4380,0
20230817,092500,49821935,4380,4385,4385,4380,431
20230817,092400,47934150,4380,4380,4380,4380,0
20230817,092300,47934150,4380,4380,4380,4380,1
20230817,092200,47929770,4380,4380,4380,4380,98
20230817,092100,47500530,4380,4395,4395,4380,2085
20230817,092000,38347160,4415,4425,4425,4400,812
20230817,091900,34774080,4400,4415,4415,4400,1002
20230817,091800,30355140,4415,4415,4415,4415,0
20230817,091700,30355140,4415,4415,4415,4415,1069
20230817,091600,25635505,4410,4410,4410,4410,0
20230817,091500,25635505,4410,4410,4410,4410,0
20230817,091400,25635505,4410,4410,4410,4410,380
20230817,091300,23959705,4405,4405,4405,4405,105
20230817,091200,23497180,4405,4405,4405,4405,0
20230817,091100,23497180,4405,4420,4420,4405,827
20230817,091000,19852065,4420,4420,4420,4420,541
20230817,090900,17460845,4435,4435,4435,4435,0
20230817,090800,17460845,4435,4435,4435,4435,2
20230817,090700,17451975,4410,4415,4415,4410,566
20230817,090600,14953150,4425,4425,4425,4415,1122
20230817,090500,9990630,4430,4430,4430,4430,50
20230817,090400,9769130,4425,4425,4425,4420,466
20230817,090300,7708515,4440,4425,4440,4425,904
20230817,090200,3694985,4435,4430,4465,4420,100
20230817,090100,3251660,4435,4460,4460,4435,188
20230817,090000,2416020,4460,4475,4475,4460,540