KissMeData/101930/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,195100,459898390,9880,9880,9880,9880,649
20230817,195000,459898390,9880,9880,9880,9880,0
20230817,194900,459898390,9880,9880,9880,9880,0
20230817,194800,459898390,9880,9880,9880,9880,0
20230817,194700,459898390,9880,9880,9880,9880,0
20230817,194600,459898390,9880,9880,9880,9880,0
20230817,194500,459898390,9880,9880,9880,9880,0
20230817,194400,459898390,9880,9880,9880,9880,0
20230817,194300,459898390,9880,9880,9880,9880,0
20230817,194200,459898390,9880,9880,9880,9880,0
20230817,194100,459898390,9880,9880,9880,9880,0
20230817,194000,459898390,9880,9880,9880,9880,0
20230817,193900,459898390,9880,9880,9880,9880,0
20230817,193800,459898390,9880,9880,9880,9880,0
20230817,193700,459898390,9880,9880,9880,9880,0
20230817,193600,459898390,9880,9880,9880,9880,0
20230817,193500,459898390,9880,9880,9880,9880,0
20230817,193400,459898390,9880,9880,9880,9880,0
20230817,193300,459898390,9880,9880,9880,9880,0
20230817,193200,459898390,9880,9880,9880,9880,0
20230817,193100,459898390,9880,9880,9880,9880,0
20230817,193000,459898390,9880,9880,9880,9880,0
20230817,192900,459898390,9880,9880,9880,9880,0
20230817,192800,459898390,9880,9880,9880,9880,0
20230817,192700,459898390,9880,9880,9880,9880,0
20230817,192600,459898390,9880,9880,9880,9880,0
20230817,192500,459898390,9880,9880,9880,9880,0
20230817,192400,459898390,9880,9880,9880,9880,0
20230817,192300,459898390,9880,9880,9880,9880,0
20230817,192200,459898390,9880,9880,9880,9880,0
20230817,192100,459898390,9880,9880,9880,9880,649
20230817,192000,459898390,9880,9880,9880,9880,0
20230817,191900,459898390,9880,9880,9880,9880,0
20230817,191800,459898390,9880,9880,9880,9880,0
20230817,191700,459898390,9880,9880,9880,9880,0
20230817,191600,459898390,9880,9880,9880,9880,0
20230817,191500,459898390,9880,9880,9880,9880,0
20230817,191400,459898390,9880,9880,9880,9880,0
20230817,191300,459898390,9880,9880,9880,9880,0
20230817,191200,459898390,9880,9880,9880,9880,0
20230817,191100,459898390,9880,9880,9880,9880,0
20230817,191000,459898390,9880,9880,9880,9880,0
20230817,190900,459898390,9880,9880,9880,9880,0
20230817,190800,459898390,9880,9880,9880,9880,0
20230817,190700,459898390,9880,9880,9880,9880,0
20230817,190600,459898390,9880,9880,9880,9880,0
20230817,190500,459898390,9880,9880,9880,9880,0
20230817,190400,459898390,9880,9880,9880,9880,0
20230817,190300,459898390,9880,9880,9880,9880,0
20230817,190200,459898390,9880,9880,9880,9880,0
20230817,190100,459898390,9880,9880,9880,9880,0
20230817,190000,459898390,9880,9880,9880,9880,0
20230817,185900,459898390,9880,9880,9880,9880,0
20230817,185800,459898390,9880,9880,9880,9880,0
20230817,185700,459898390,9880,9880,9880,9880,0
20230817,185600,459898390,9880,9880,9880,9880,0
20230817,185500,459898390,9880,9880,9880,9880,0
20230817,185400,459898390,9880,9880,9880,9880,0
20230817,185300,459898390,9880,9880,9880,9880,0
20230817,185200,459898390,9880,9880,9880,9880,0
20230817,185100,459898390,9880,9880,9880,9880,649
20230817,185000,459898390,9880,9880,9880,9880,0
20230817,184900,459898390,9880,9880,9880,9880,0
20230817,184800,459898390,9880,9880,9880,9880,0
20230817,184700,459898390,9880,9880,9880,9880,0
20230817,184600,459898390,9880,9880,9880,9880,0
20230817,184500,459898390,9880,9880,9880,9880,0
20230817,184400,459898390,9880,9880,9880,9880,0
20230817,184300,459898390,9880,9880,9880,9880,0
20230817,184200,459898390,9880,9880,9880,9880,0
20230817,184100,459898390,9880,9880,9880,9880,0
20230817,184000,459898390,9880,9880,9880,9880,0
20230817,183900,459898390,9880,9880,9880,9880,0
20230817,183800,459898390,9880,9880,9880,9880,0
20230817,183700,459898390,9880,9880,9880,9880,0
20230817,183600,459898390,9880,9880,9880,9880,0
20230817,183500,459898390,9880,9880,9880,9880,0
20230817,183400,459898390,9880,9880,9880,9880,0
20230817,183300,459898390,9880,9880,9880,9880,0
20230817,183200,459898390,9880,9880,9880,9880,0
20230817,183100,459898390,9880,9880,9880,9880,0
20230817,183000,459898390,9880,9880,9880,9880,0
20230817,182900,459898390,9880,9880,9880,9880,0
20230817,182800,459898390,9880,9880,9880,9880,0
20230817,182700,459898390,9880,9880,9880,9880,0
20230817,182600,459898390,9880,9880,9880,9880,0
20230817,182500,459898390,9880,9880,9880,9880,0
20230817,182400,459898390,9880,9880,9880,9880,0
20230817,182300,459898390,9880,9880,9880,9880,0
20230817,182200,459898390,9880,9880,9880,9880,0
20230817,182100,459898390,9880,9880,9880,9880,649
20230817,182000,459898390,9880,9880,9880,9880,0
20230817,181900,459898390,9880,9880,9880,9880,0
20230817,181800,459898390,9880,9880,9880,9880,0
20230817,181700,459898390,9880,9880,9880,9880,0
20230817,181600,459898390,9880,9880,9880,9880,0
20230817,181500,459898390,9880,9880,9880,9880,0
20230817,181400,459898390,9880,9880,9880,9880,0
20230817,181300,459898390,9880,9880,9880,9880,0
20230817,181200,459898390,9880,9880,9880,9880,0
20230817,181100,459898390,9880,9880,9880,9880,0
20230817,181000,459898390,9880,9880,9880,9880,0
20230817,180900,459898390,9880,9880,9880,9880,0
20230817,180800,459898390,9880,9880,9880,9880,0
20230817,180700,459898390,9880,9880,9880,9880,0
20230817,180600,459898390,9880,9880,9880,9880,0
20230817,180500,459898390,9880,9880,9880,9880,0
20230817,180400,459898390,9880,9880,9880,9880,0
20230817,180300,459898390,9880,9880,9880,9880,0
20230817,180200,459898390,9880,9880,9880,9880,0
20230817,180100,459898390,9880,9880,9880,9880,0
20230817,180000,459898390,9880,9880,9880,9880,0
20230817,175900,459898390,9880,9880,9880,9880,0
20230817,175800,459898390,9880,9880,9880,9880,0
20230817,175700,459898390,9880,9880,9880,9880,0
20230817,175600,459898390,9880,9880,9880,9880,0
20230817,175500,459898390,9880,9880,9880,9880,0
20230817,175400,459898390,9880,9880,9880,9880,0
20230817,175300,459898390,9880,9880,9880,9880,0
20230817,175200,459898390,9880,9880,9880,9880,0
20230817,175100,459898390,9880,9880,9880,9880,649
20230817,175000,459898390,9880,9880,9880,9880,0
20230817,174900,459898390,9880,9880,9880,9880,0
20230817,174800,459898390,9880,9880,9880,9880,0
20230817,174700,459898390,9880,9880,9880,9880,0
20230817,174600,459898390,9880,9880,9880,9880,0
20230817,174500,459898390,9880,9880,9880,9880,0
20230817,174400,459898390,9880,9880,9880,9880,0
20230817,174300,459898390,9880,9880,9880,9880,0
20230817,174200,459898390,9880,9880,9880,9880,0
20230817,174100,459898390,9880,9880,9880,9880,0
20230817,174000,459898390,9880,9880,9880,9880,0
20230817,173900,459898390,9880,9880,9880,9880,0
20230817,173800,459898390,9880,9880,9880,9880,0
20230817,173700,459898390,9880,9880,9880,9880,0
20230817,173600,459898390,9880,9880,9880,9880,0
20230817,173500,459898390,9880,9880,9880,9880,0
20230817,173400,459898390,9880,9880,9880,9880,0
20230817,173300,459898390,9880,9880,9880,9880,0
20230817,173200,459898390,9880,9880,9880,9880,0
20230817,173100,459898390,9880,9880,9880,9880,0
20230817,173000,459898390,9880,9880,9880,9880,0
20230817,172900,459898390,9880,9880,9880,9880,0
20230817,172800,459898390,9880,9880,9880,9880,0
20230817,172700,459898390,9880,9880,9880,9880,0
20230817,172600,459898390,9880,9880,9880,9880,0
20230817,172500,459898390,9880,9880,9880,9880,0
20230817,172400,459898390,9880,9880,9880,9880,0
20230817,172300,459898390,9880,9880,9880,9880,0
20230817,172200,459898390,9880,9880,9880,9880,0
20230817,172100,459898390,9880,9880,9880,9880,649
20230817,172000,459898390,9880,9880,9880,9880,0
20230817,171900,459898390,9880,9880,9880,9880,0
20230817,171800,459898390,9880,9880,9880,9880,0
20230817,171700,459898390,9880,9880,9880,9880,0
20230817,171600,459898390,9880,9880,9880,9880,0
20230817,171500,459898390,9880,9880,9880,9880,0
20230817,171400,459898390,9880,9880,9880,9880,0
20230817,171300,459898390,9880,9880,9880,9880,0
20230817,171200,459898390,9880,9880,9880,9880,0
20230817,171100,459898390,9880,9880,9880,9880,0
20230817,171000,459898390,9880,9880,9880,9880,0
20230817,170900,459898390,9880,9880,9880,9880,0
20230817,170800,459898390,9880,9880,9880,9880,0
20230817,170700,459898390,9880,9880,9880,9880,0
20230817,170600,459898390,9880,9880,9880,9880,0
20230817,170500,459898390,9880,9880,9880,9880,0
20230817,170400,459898390,9880,9880,9880,9880,0
20230817,170300,459898390,9880,9880,9880,9880,0
20230817,170200,459898390,9880,9880,9880,9880,0
20230817,170100,459898390,9880,9880,9880,9880,0
20230817,170000,459898390,9880,9880,9880,9880,0
20230817,165900,459898390,9880,9880,9880,9880,0
20230817,165800,459898390,9880,9880,9880,9880,0
20230817,165700,459898390,9880,9880,9880,9880,0
20230817,165600,459898390,9880,9880,9880,9880,0
20230817,165500,459898390,9880,9880,9880,9880,0
20230817,165400,459898390,9880,9880,9880,9880,0
20230817,165300,459898390,9880,9880,9880,9880,0
20230817,165200,459898390,9880,9880,9880,9880,0
20230817,165100,459898390,9880,9880,9880,9880,649
20230817,165000,459898390,9880,9880,9880,9880,0
20230817,164900,459898390,9880,9880,9880,9880,0
20230817,164800,459898390,9880,9880,9880,9880,0
20230817,164700,459898390,9880,9880,9880,9880,0
20230817,164600,459898390,9880,9880,9880,9880,0
20230817,164500,459898390,9880,9880,9880,9880,0
20230817,164400,459898390,9880,9880,9880,9880,0
20230817,164300,459898390,9880,9880,9880,9880,0
20230817,164200,459898390,9880,9880,9880,9880,0
20230817,164100,459898390,9880,9880,9880,9880,0
20230817,164000,459898390,9880,9880,9880,9880,0
20230817,163900,459898390,9880,9880,9880,9880,0
20230817,163800,459898390,9880,9880,9880,9880,0
20230817,163700,459898390,9880,9880,9880,9880,0
20230817,163600,459898390,9880,9880,9880,9880,0
20230817,163500,459898390,9880,9880,9880,9880,0
20230817,163400,459898390,9880,9880,9880,9880,0
20230817,163300,459898390,9880,9880,9880,9880,0
20230817,163200,459898390,9880,9880,9880,9880,0
20230817,163100,459898390,9880,9880,9880,9880,0
20230817,163000,459898390,9880,9880,9880,9880,0
20230817,162900,459898390,9880,9880,9880,9880,0
20230817,162800,459898390,9880,9880,9880,9880,0
20230817,162700,459898390,9880,9880,9880,9880,0
20230817,162600,459898390,9880,9880,9880,9880,0
20230817,162500,459898390,9880,9880,9880,9880,0
20230817,162400,459898390,9880,9880,9880,9880,0
20230817,162300,459898390,9880,9880,9880,9880,0
20230817,162200,459898390,9880,9880,9880,9880,0
20230817,162100,459898390,9880,9880,9880,9880,649
20230817,162000,459898390,9880,9880,9880,9880,0
20230817,161900,459898390,9880,9880,9880,9880,0
20230817,161800,459898390,9880,9880,9880,9880,0
20230817,161700,459898390,9880,9880,9880,9880,0
20230817,161600,459898390,9880,9880,9880,9880,0
20230817,161500,459898390,9880,9880,9880,9880,0
20230817,161400,459898390,9880,9880,9880,9880,0
20230817,161300,459898390,9880,9880,9880,9880,0
20230817,161200,459898390,9880,9880,9880,9880,0
20230817,161100,459898390,9880,9880,9880,9880,0
20230817,161000,459898390,9880,9880,9880,9880,0
20230817,160900,459898390,9880,9880,9880,9880,0
20230817,160800,459898390,9880,9880,9880,9880,0
20230817,160700,459898390,9880,9880,9880,9880,0
20230817,160600,459898390,9880,9880,9880,9880,0
20230817,160500,459898390,9880,9880,9880,9880,0
20230817,160400,459898390,9880,9880,9880,9880,0
20230817,160300,459898390,9880,9880,9880,9880,0
20230817,160200,459898390,9880,9880,9880,9880,0
20230817,160100,459898390,9880,9880,9880,9880,0
20230817,160000,459898390,9880,9880,9880,9880,0
20230817,155900,459898390,9880,9880,9880,9880,0
20230817,155800,459898390,9880,9880,9880,9880,0
20230817,155700,459898390,9880,9880,9880,9880,0
20230817,155600,459898390,9880,9880,9880,9880,0
20230817,155500,459898390,9880,9880,9880,9880,0
20230817,155400,459898390,9880,9880,9880,9880,0
20230817,155300,459898390,9880,9880,9880,9880,0
20230817,155200,459898390,9880,9880,9880,9880,0
20230817,155100,459898390,9880,9880,9880,9880,649
20230817,155000,459898390,9880,9880,9880,9880,0
20230817,154900,459898390,9880,9880,9880,9880,0
20230817,154800,459898390,9880,9880,9880,9880,0
20230817,154700,459898390,9880,9880,9880,9880,0
20230817,154600,459898390,9880,9880,9880,9880,0
20230817,154500,459898390,9880,9880,9880,9880,0
20230817,154400,459898390,9880,9880,9880,9880,0
20230817,154300,459898390,9880,9880,9880,9880,0
20230817,154200,459898390,9880,9880,9880,9880,0
20230817,154100,459898390,9880,9880,9880,9880,0
20230817,154000,459898390,9880,9880,9880,9880,0
20230817,153900,459898390,9880,9880,9880,9880,0
20230817,153800,459898390,9880,9880,9880,9880,0
20230817,153700,459898390,9880,9880,9880,9880,0
20230817,153600,459898390,9880,9880,9880,9880,0
20230817,153500,459898390,9880,9880,9880,9880,0
20230817,153400,459898390,9880,9880,9880,9880,0
20230817,153300,459898390,9880,9880,9880,9880,0
20230817,153200,459898390,9880,9880,9880,9880,0
20230817,153100,459898390,9880,9880,9880,9880,0
20230817,153000,459898390,9880,9880,9880,9880,649
20230817,152900,453486270,9940,9940,9940,9940,0
20230817,152800,453486270,9940,9940,9940,9940,0
20230817,152700,453486270,9940,9940,9940,9940,0
20230817,152600,453486270,9940,9940,9940,9940,0
20230817,152500,453486270,9940,9940,9940,9940,0
20230817,152400,453486270,9940,9940,9940,9940,0
20230817,152300,453486270,9940,9940,9940,9940,0
20230817,152200,453486270,9940,9940,9940,9940,0
20230817,152100,453486270,9940,9940,9940,9940,0
20230817,152000,453486270,9940,9940,9940,9940,0
20230817,151900,453486270,9940,9940,9940,9940,0
20230817,151800,453486270,9940,9940,9940,9940,0
20230817,151700,453486270,9940,9920,9940,9920,608
20230817,151600,447443780,9860,9860,9860,9860,0
20230817,151500,447443780,9860,9860,9860,9860,0
20230817,151400,447443780,9860,9860,9860,9860,0
20230817,151300,447443780,9860,9860,9860,9860,0
20230817,151200,447443780,9860,9860,9860,9860,100
20230817,151100,446457780,9900,9900,9900,9900,868
20230817,151000,437864580,9900,9860,9900,9860,1154
20230817,150900,426449120,9860,9860,9860,9860,0
20230817,150800,426449120,9860,9870,9870,9860,335
20230817,150700,423145420,9850,9840,9860,9840,261
20230817,150600,420575510,9840,9840,9840,9840,0
20230817,150500,420575510,9840,9840,9840,9840,50
20230817,150400,420083510,9800,9800,9800,9800,0
20230817,150300,420083510,9800,9800,9800,9800,0
20230817,150200,420083510,9800,9800,9800,9800,200
20230817,150100,418123510,9800,9800,9800,9800,0
20230817,150000,418123510,9800,9800,9800,9800,0
20230817,145900,418123510,9800,9800,9800,9800,0
20230817,145800,418123510,9800,9810,9810,9800,190
20230817,145700,416261480,9830,9830,9830,9830,1
20230817,145600,416251650,9800,9830,9830,9800,201
20230817,145500,414281780,9800,9800,9800,9800,0
20230817,145400,414281780,9800,9800,9800,9800,0
20230817,145300,414281780,9800,9800,9800,9800,0
20230817,145200,414281780,9800,9800,9800,9800,1
20230817,145100,414271980,9800,9800,9800,9800,0
20230817,145000,414271980,9800,9800,9800,9800,1
20230817,144900,414262180,9800,9800,9800,9800,0
20230817,144800,414262180,9800,9800,9800,9800,0
20230817,144700,414262180,9800,9790,9800,9790,389
20230817,144600,410450910,9790,9790,9790,9790,26
20230817,144500,410196370,9800,9800,9800,9800,0
20230817,144400,410196370,9800,9800,9800,9800,0
20230817,144300,410196370,9800,9800,9800,9800,1
20230817,144200,410186570,9800,9800,9800,9800,0
20230817,144100,410186570,9800,9790,9800,9790,4
20230817,144000,410147380,9760,9760,9760,9760,0
20230817,143900,410147380,9760,9760,9760,9760,0
20230817,143800,410147380,9760,9760,9760,9760,30
20230817,143700,409854580,9800,9800,9800,9800,0
20230817,143600,409854580,9800,9800,9800,9800,0
20230817,143500,409854580,9800,9800,9800,9800,0
20230817,143400,409854580,9800,9800,9800,9800,0
20230817,143300,409854580,9800,9800,9800,9800,10
20230817,143200,409756580,9870,9870,9870,9870,0
20230817,143100,409756580,9870,9870,9870,9870,0
20230817,143000,409756580,9870,9870,9870,9870,1
20230817,142900,409746710,9790,9790,9790,9790,0
20230817,142800,409746710,9790,9790,9790,9790,0
20230817,142700,409746710,9790,9790,9790,9790,0
20230817,142600,409746710,9790,9790,9790,9790,0
20230817,142500,409746710,9790,9790,9790,9790,0
20230817,142400,409746710,9790,9790,9790,9790,0
20230817,142300,409746710,9790,9790,9790,9790,5
20230817,142200,409697760,9640,9640,9640,9640,0
20230817,142100,409697760,9640,9740,9740,9640,39
20230817,142000,409320980,9880,9880,9880,9880,0
20230817,141900,409320980,9880,9850,9880,9850,900
20230817,141800,400430220,9890,9890,9890,9890,0
20230817,141700,400430220,9890,9890,9890,9890,780
20230817,141600,392716020,9900,9750,9900,9750,53
20230817,141500,392194730,9750,9700,9750,9700,116
20230817,141400,391068850,9660,9660,9660,9660,0
20230817,141300,391068850,9660,9660,9660,9660,0
20230817,141200,391068850,9660,9660,9660,9660,0
20230817,141100,391068850,9660,9660,9660,9660,0
20230817,141000,391068850,9660,9660,9660,9660,0
20230817,140900,391068850,9660,9660,9660,9660,0
20230817,140800,391068850,9660,9660,9660,9660,0
20230817,140700,391068850,9660,9650,9660,9650,107
20230817,140600,390035250,9650,9650,9650,9650,0
20230817,140500,390035250,9650,9650,9650,9650,10
20230817,140400,389938750,9640,9640,9640,9640,0
20230817,140300,389938750,9640,9640,9640,9640,0
20230817,140200,389938750,9640,9640,9640,9640,0
20230817,140100,389938750,9640,9640,9640,9640,0
20230817,140000,389938750,9640,9560,9640,9560,4145
20230817,135900,350157830,9510,9510,9510,9510,0
20230817,135800,350157830,9510,9510,9510,9510,0
20230817,135700,350157830,9510,9560,9560,9510,2
20230817,135600,350138760,9510,9510,9510,9510,0
20230817,135500,350138760,9510,9510,9510,9510,50
20230817,135400,349663260,9510,9510,9510,9510,50
20230817,135300,349187760,9500,9500,9500,9500,0
20230817,135200,349187760,9500,9500,9500,9500,0
20230817,135100,349187760,9500,9500,9500,9500,0
20230817,135000,349187760,9500,9500,9500,9500,0
20230817,134900,349187760,9500,9500,9500,9500,0
20230817,134800,349187760,9500,9540,9540,9500,817
20230817,134700,341420350,9540,9570,9570,9540,245
20230817,134600,339081210,9570,9570,9570,9570,0
20230817,134500,339081210,9570,9570,9570,9570,0
20230817,134400,339081210,9570,9570,9570,9570,0
20230817,134300,339081210,9570,9570,9570,9570,0
20230817,134200,339081210,9570,9570,9570,9570,0
20230817,134100,339081210,9570,9570,9570,9570,0
20230817,134000,339081210,9570,9570,9570,9570,0
20230817,133900,339081210,9570,9570,9570,9570,0
20230817,133800,339081210,9570,9570,9570,9570,0
20230817,133700,339081210,9570,9570,9570,9570,0
20230817,133600,339081210,9570,9570,9570,9570,24
20230817,133500,338851530,9570,9570,9570,9570,11
20230817,133400,338746260,9570,9570,9570,9570,0
20230817,133300,338746260,9570,9570,9570,9570,2
20230817,133200,338727120,9560,9560,9560,9560,7
20230817,133100,338660200,9560,9560,9560,9560,1
20230817,133000,338650640,9560,9560,9560,9560,0
20230817,132900,338650640,9560,9560,9560,9560,0
20230817,132800,338650640,9560,9560,9560,9560,1
20230817,132700,338641080,9560,9560,9560,9560,1
20230817,132600,338631520,9550,9550,9550,9550,0
20230817,132500,338631520,9550,9550,9550,9550,0
20230817,132400,338631520,9550,9550,9550,9550,0
20230817,132300,338631520,9550,9550,9550,9550,0
20230817,132200,338631520,9550,9550,9550,9550,0
20230817,132100,338631520,9550,9550,9550,9550,0
20230817,132000,338631520,9550,9550,9550,9550,0
20230817,131900,338631520,9550,9550,9550,9550,0
20230817,131800,338631520,9550,9550,9550,9550,0
20230817,131700,338631520,9550,9550,9550,9550,0
20230817,131600,338631520,9550,9550,9550,9550,0
20230817,131500,338631520,9550,9550,9550,9550,0
20230817,131400,338631520,9550,9550,9550,9550,0
20230817,131300,338631520,9550,9550,9550,9550,4
20230817,131200,338593320,9550,9550,9550,9550,20
20230817,131100,338402320,9550,9550,9550,9550,0
20230817,131000,338402320,9550,9550,9550,9550,0
20230817,130900,338402320,9550,9550,9550,9550,10
20230817,130800,338306820,9500,9500,9500,9500,0
20230817,130700,338306820,9500,9500,9500,9500,0
20230817,130600,338306820,9500,9500,9500,9500,0
20230817,130500,338306820,9500,9500,9500,9500,0
20230817,130400,338306820,9500,9500,9500,9500,0
20230817,130300,338306820,9500,9500,9500,9500,0
20230817,130200,338306820,9500,9500,9500,9500,0
20230817,130100,338306820,9500,9550,9550,9500,469
20230817,130000,333840690,9570,9570,9570,9570,30
20230817,125900,333553590,9560,9560,9560,9560,0
20230817,125800,333553590,9560,9560,9560,9560,0
20230817,125700,333553590,9560,9560,9560,9560,0
20230817,125600,333553590,9560,9560,9560,9560,0
20230817,125500,333553590,9560,9560,9560,9560,0
20230817,125400,333553590,9560,9560,9560,9560,10
20230817,125300,333457990,9560,9560,9560,9560,0
20230817,125200,333457990,9560,9570,9570,9560,10
20230817,125100,333362340,9560,9560,9560,9560,0
20230817,125000,333362340,9560,9560,9560,9560,10
20230817,124900,333266740,9560,9560,9560,9560,0
20230817,124800,333266740,9560,9560,9560,9560,0
20230817,124700,333266740,9560,9560,9560,9560,20
20230817,124600,333075540,9570,9570,9570,9570,0
20230817,124500,333075540,9570,9570,9570,9570,0
20230817,124400,333075540,9570,9570,9570,9570,0
20230817,124300,333075540,9570,9570,9570,9570,0
20230817,124200,333075540,9570,9570,9570,9570,0
20230817,124100,333075540,9570,9570,9570,9570,0
20230817,124000,333075540,9570,9570,9570,9570,0
20230817,123900,333075540,9570,9570,9570,9570,0
20230817,123800,333075540,9570,9570,9570,9570,0
20230817,123700,333075540,9570,9570,9570,9570,0
20230817,123600,333075540,9570,9570,9570,9570,1
20230817,123500,333065970,9570,9570,9570,9570,0
20230817,123400,333065970,9570,9570,9570,9570,0
20230817,123300,333065970,9570,9570,9570,9570,0
20230817,123200,333065970,9570,9570,9570,9570,0
20230817,123100,333065970,9570,9570,9570,9570,1
20230817,123000,333056400,9580,9580,9580,9580,0
20230817,122900,333056400,9580,9570,9580,9570,1385
20230817,122800,319788400,9580,9580,9580,9580,14
20230817,122700,319654280,9580,9580,9580,9580,0
20230817,122600,319654280,9580,9470,9580,9470,2171
20230817,122500,298981430,9460,9450,9470,9450,30
20230817,122400,298697630,9430,9430,9430,9430,20
20230817,122300,298509030,9430,9430,9430,9430,0
20230817,122200,298509030,9430,9430,9430,9430,0
20230817,122100,298509030,9430,9430,9430,9430,30
20230817,122000,298226130,9420,9420,9420,9420,0
20230817,121900,298226130,9420,9420,9420,9420,0
20230817,121800,298226130,9420,9420,9420,9420,0
20230817,121700,298226130,9420,9420,9420,9420,0
20230817,121600,298226130,9420,9420,9420,9420,0
20230817,121500,298226130,9420,9420,9420,9420,0
20230817,121400,298226130,9420,9420,9420,9420,0
20230817,121300,298226130,9420,9420,9420,9420,0
20230817,121200,298226130,9420,9420,9420,9420,0
20230817,121100,298226130,9420,9420,9420,9420,0
20230817,121000,298226130,9420,9420,9420,9420,0
20230817,120900,298226130,9420,9420,9420,9420,0
20230817,120800,298226130,9420,9420,9420,9420,0
20230817,120700,298226130,9420,9420,9420,9420,0
20230817,120600,298226130,9420,9420,9420,9420,0
20230817,120500,298226130,9420,9420,9420,9420,0
20230817,120400,298226130,9420,9420,9420,9420,338
20230817,120300,295042170,9410,9410,9410,9410,53
20230817,120200,294543440,9420,9420,9420,9420,0
20230817,120100,294543440,9420,9420,9420,9420,9
20230817,120000,294458660,9420,9420,9420,9420,11
20230817,115900,294355040,9430,9430,9430,9430,0
20230817,115800,294355040,9430,9430,9430,9430,20
20230817,115700,294166440,9430,9430,9430,9430,0
20230817,115600,294166440,9430,9430,9430,9430,0
20230817,115500,294166440,9430,9420,9430,9420,104
20230817,115400,293186720,9410,9400,9430,9400,460
20230817,115300,288861960,9400,9400,9400,9400,0
20230817,115200,288861960,9400,9400,9400,9400,0
20230817,115100,288861960,9400,9380,9400,9380,500
20230817,115000,284164260,9370,9370,9370,9370,0
20230817,114900,284164260,9370,9370,9370,9370,0
20230817,114800,284164260,9370,9370,9370,9370,0
20230817,114700,284164260,9370,9370,9370,9370,0
20230817,114600,284164260,9370,9350,9370,9350,63
20230817,114500,283574840,9350,9350,9350,9350,0
20230817,114400,283574840,9350,9350,9350,9350,0
20230817,114300,283574840,9350,9350,9350,9350,31
20230817,114200,283284990,9350,9350,9350,9350,0
20230817,114100,283284990,9350,9310,9350,9310,760
20230817,114000,276185390,9300,9300,9300,9300,0
20230817,113900,276185390,9300,9300,9300,9300,500
20230817,113800,271535390,9300,9300,9300,9300,0
20230817,113700,271535390,9300,9300,9300,9300,0
20230817,113600,271535390,9300,9300,9300,9300,5
20230817,113500,271488890,9300,9300,9300,9300,0
20230817,113400,271488890,9300,9300,9300,9300,0
20230817,113300,271488890,9300,9300,9300,9300,480
20230817,113200,267024890,9300,9300,9300,9300,401
20230817,113100,263295590,9300,9270,9300,9210,1164
20230817,113000,252522830,9300,9300,9300,9300,153
20230817,112900,251099930,9300,9300,9300,9300,241
20230817,112800,248858630,9300,9300,9300,9300,400
20230817,112700,245138630,9300,9300,9300,9300,0
20230817,112600,245138630,9300,9300,9300,9300,0
20230817,112500,245138630,9300,9300,9300,9300,0
20230817,112400,245138630,9300,9300,9300,9300,101
20230817,112300,244199330,9300,9300,9300,9300,0
20230817,112200,244199330,9300,9300,9300,9300,0
20230817,112100,244199330,9300,9300,9300,9300,0
20230817,112000,244199330,9300,9300,9300,9300,0
20230817,111900,244199330,9300,9300,9300,9300,1
20230817,111800,244190030,9300,9300,9300,9300,0
20230817,111700,244190030,9300,9300,9300,9300,0
20230817,111600,244190030,9300,9300,9300,9300,75
20230817,111500,243492530,9300,9250,9300,9250,170
20230817,111400,241918480,9240,9240,9240,9240,59
20230817,111300,241373320,9220,9220,9220,9220,100
20230817,111200,240451320,9210,9210,9210,9210,0
20230817,111100,240451320,9210,9210,9210,9210,0
20230817,111000,240451320,9210,9220,9220,9140,1009
20230817,110900,231214900,9220,9220,9220,9220,0
20230817,110800,231214900,9220,9220,9220,9220,0
20230817,110700,231214900,9220,9220,9220,9220,0
20230817,110600,231214900,9220,9220,9220,9220,5
20230817,110500,231168800,9150,9150,9150,9150,0
20230817,110400,231168800,9150,9150,9150,9150,0
20230817,110300,231168800,9150,9160,9160,9150,356
20230817,110200,227910670,9180,9180,9180,9180,13
20230817,110100,227791330,9150,9210,9210,9150,633
20230817,110000,221994680,9210,9210,9210,9210,0
20230817,105900,221994680,9210,9210,9210,9210,1
20230817,105800,221985470,9160,9170,9170,9160,277
20230817,105700,219447180,9180,9180,9180,9180,0
20230817,105600,219447180,9180,9180,9180,9180,12
20230817,105500,219337020,9170,9240,9240,9170,328
20230817,105400,216324280,9260,9260,9260,9260,0
20230817,105300,216324280,9260,9250,9260,9250,15
20230817,105200,216185500,9150,9270,9270,9130,1005
20230817,105100,206982390,9270,9270,9270,9270,0
20230817,105000,206982390,9270,9270,9270,9270,51
20230817,104900,206509620,9270,9270,9270,9270,0
20230817,104800,206509620,9270,9200,9270,9200,131
20230817,104700,205299450,9160,9160,9160,9160,100
20230817,104600,204383450,9170,9180,9180,9170,105
20230817,104500,203420520,9170,9170,9170,9170,0
20230817,104400,203420520,9170,9190,9190,9170,237
20230817,104300,201244660,9180,9180,9180,9180,0
20230817,104200,201244660,9180,9180,9180,9180,0
20230817,104100,201244660,9180,9180,9180,9180,0
20230817,104000,201244660,9180,9210,9210,9180,900
20230817,103900,192969130,9210,9210,9210,9210,60
20230817,103800,192416530,9200,9200,9200,9200,0
20230817,103700,192416530,9200,9240,9240,9200,500
20230817,103600,187809430,9290,9290,9290,9290,1
20230817,103500,187800140,9290,9290,9290,9290,0
20230817,103400,187800140,9290,9290,9290,9290,0
20230817,103300,187800140,9290,9290,9290,9290,3
20230817,103200,187772270,9290,9290,9290,9290,0
20230817,103100,187772270,9290,9290,9290,9290,0
20230817,103000,187772270,9290,9290,9290,9290,0
20230817,102900,187772270,9290,9240,9290,9240,20
20230817,102800,187586850,9230,9240,9240,9230,33
20230817,102700,187282050,9260,9260,9260,9260,0
20230817,102600,187282050,9260,9260,9260,9260,0
20230817,102500,187282050,9260,9260,9260,9260,0
20230817,102400,187282050,9260,9260,9260,9260,100
20230817,102300,186356050,9260,9260,9260,9260,80
20230817,102200,185615250,9260,9250,9260,9240,137
20230817,102100,184346950,9260,9260,9260,9260,114
20230817,102000,183291310,9260,9290,9290,9260,189
20230817,101900,181540450,9290,9290,9290,9290,0
20230817,101800,181540450,9290,9290,9290,9290,0
20230817,101700,181540450,9290,9290,9290,9290,5
20230817,101600,181494000,9290,9290,9290,9290,1
20230817,101500,181484710,9330,9330,9330,9330,3
20230817,101400,181456720,9290,9290,9290,9290,500
20230817,101300,176811720,9330,9330,9330,9330,10
20230817,101200,176718420,9290,9300,9300,9290,239
20230817,101100,174496860,9310,9330,9370,9310,596
20230817,101000,168939150,9370,9370,9370,9370,928
20230817,100900,160243790,9370,9360,9370,9340,525
20230817,100800,155332600,9350,9350,9350,9350,0
20230817,100700,155332600,9350,9350,9350,9350,0
20230817,100600,155332600,9350,9360,9360,9350,60
20230817,100500,154771430,9370,9370,9370,9370,15
20230817,100400,154630880,9370,9370,9370,9370,0
20230817,100300,154630880,9370,9370,9370,9370,0
20230817,100200,154630880,9370,9370,9370,9370,1
20230817,100100,154621510,9370,9370,9370,9370,1
20230817,100000,154612140,9370,9370,9370,9370,7
20230817,095900,154546550,9360,9360,9360,9360,0
20230817,095800,154546550,9360,9370,9370,9360,31
20230817,095700,154256090,9330,9330,9330,9330,0
20230817,095600,154256090,9330,9330,9330,9330,0
20230817,095500,154256090,9330,9360,9360,9330,140
20230817,095400,152947890,9370,9360,9370,9360,31
20230817,095300,152657570,9360,9350,9360,9350,400
20230817,095200,148914570,9360,9360,9360,9360,20
20230817,095100,148727370,9340,9340,9340,9340,148
20230817,095000,147345050,9350,9360,9360,9350,75
20230817,094900,146643600,9360,9360,9360,9360,50
20230817,094800,146175600,9360,9360,9360,9360,0
20230817,094700,146175600,9360,9360,9360,9360,15
20230817,094600,146035200,9360,9360,9360,9360,10
20230817,094500,145941600,9360,9360,9360,9360,0
20230817,094400,145941600,9360,9360,9360,9350,249
20230817,094300,143611630,9360,9360,9360,9360,1
20230817,094200,143602270,9230,9230,9230,9230,0
20230817,094100,143602270,9230,9280,9280,9230,451
20230817,094000,139421720,9280,9270,9280,9270,103
20230817,093900,138465910,9280,9280,9280,9280,20
20230817,093800,138280310,9280,9380,9380,9280,75
20230817,093700,137582310,9380,9380,9380,9380,2
20230817,093600,137563550,9280,9280,9280,9280,0
20230817,093500,137563550,9280,9390,9390,9100,1239
20230817,093400,126037430,9400,9400,9400,9400,580
20230817,093300,120585430,9410,9430,9430,9410,629
20230817,093200,114665010,9460,9440,9460,9420,386
20230817,093100,111023150,9440,9440,9440,9440,14
20230817,093000,110890990,9450,9460,9460,9450,496
20230817,092900,106203780,9460,9480,9480,9460,1165
20230817,092800,95166570,9490,9490,9490,9490,0
20230817,092700,95166570,9490,9500,9500,9490,24
20230817,092600,94938780,9490,9490,9490,9490,0
20230817,092500,94938780,9490,9490,9490,9490,593
20230817,092400,89311210,9500,9520,9520,9500,1158
20230817,092300,78301960,9520,9520,9520,9520,294
20230817,092200,75503080,9520,9520,9520,9520,50
20230817,092100,75027080,9520,9520,9520,9520,50
20230817,092000,74551080,9520,9560,9560,9520,1402
20230817,091900,61183090,9600,9600,9600,9600,2
20230817,091800,61163890,9550,9600,9600,9550,1450
20230817,091700,47265900,9560,9560,9560,9560,0
20230817,091600,47265900,9560,9560,9560,9560,9
20230817,091500,47179860,9560,9560,9560,9560,41
20230817,091400,46787900,9560,9570,9570,9560,94
20230817,091300,45888960,9600,9600,9600,9600,10
20230817,091200,45792960,9600,9600,9600,9600,48
20230817,091100,45332160,9630,9630,9630,9630,0
20230817,091000,45332160,9630,9570,9630,9570,708
20230817,090900,38552960,9590,9590,9590,9590,305
20230817,090800,35628010,9590,9590,9590,9590,6
20230817,090700,35570470,9590,9650,9650,9590,35
20230817,090600,35233520,9620,9620,9620,9620,54
20230817,090500,34714040,9600,9600,9600,9600,100
20230817,090400,33754040,9570,9570,9570,9570,25
20230817,090300,33514790,9620,9610,9620,9610,148
20230817,090200,32092460,9610,9610,9610,9610,97
20230817,090100,31160290,9900,9900,9900,9900,170
20230817,090000,29477290,9900,9550,9940,9550,3086