KissMeData/201490/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,201300,316076610,3000,3000,3000,3000,1949
20230817,201200,316076610,3000,3000,3000,3000,0
20230817,201100,316076610,3000,3000,3000,3000,0
20230817,201000,316076610,3000,3000,3000,3000,0
20230817,200900,316076610,3000,3000,3000,3000,0
20230817,200800,316076610,3000,3000,3000,3000,0
20230817,200700,316076610,3000,3000,3000,3000,0
20230817,200600,316076610,3000,3000,3000,3000,0
20230817,200500,316076610,3000,3000,3000,3000,0
20230817,200400,316076610,3000,3000,3000,3000,0
20230817,200300,316076610,3000,3000,3000,3000,0
20230817,200200,316076610,3000,3000,3000,3000,0
20230817,200100,316076610,3000,3000,3000,3000,0
20230817,200000,316076610,3000,3000,3000,3000,0
20230817,195900,316076610,3000,3000,3000,3000,0
20230817,195800,316076610,3000,3000,3000,3000,0
20230817,195700,316076610,3000,3000,3000,3000,0
20230817,195600,316076610,3000,3000,3000,3000,0
20230817,195500,316076610,3000,3000,3000,3000,0
20230817,195400,316076610,3000,3000,3000,3000,0
20230817,195300,316076610,3000,3000,3000,3000,0
20230817,195200,316076610,3000,3000,3000,3000,0
20230817,195100,316076610,3000,3000,3000,3000,0
20230817,195000,316076610,3000,3000,3000,3000,0
20230817,194900,316076610,3000,3000,3000,3000,0
20230817,194800,316076610,3000,3000,3000,3000,0
20230817,194700,316076610,3000,3000,3000,3000,0
20230817,194600,316076610,3000,3000,3000,3000,0
20230817,194500,316076610,3000,3000,3000,3000,0
20230817,194400,316076610,3000,3000,3000,3000,0
20230817,194300,316076610,3000,3000,3000,3000,1949
20230817,194200,316076610,3000,3000,3000,3000,0
20230817,194100,316076610,3000,3000,3000,3000,0
20230817,194000,316076610,3000,3000,3000,3000,0
20230817,193900,316076610,3000,3000,3000,3000,0
20230817,193800,316076610,3000,3000,3000,3000,0
20230817,193700,316076610,3000,3000,3000,3000,0
20230817,193600,316076610,3000,3000,3000,3000,0
20230817,193500,316076610,3000,3000,3000,3000,0
20230817,193400,316076610,3000,3000,3000,3000,0
20230817,193300,316076610,3000,3000,3000,3000,0
20230817,193200,316076610,3000,3000,3000,3000,0
20230817,193100,316076610,3000,3000,3000,3000,0
20230817,193000,316076610,3000,3000,3000,3000,0
20230817,192900,316076610,3000,3000,3000,3000,0
20230817,192800,316076610,3000,3000,3000,3000,0
20230817,192700,316076610,3000,3000,3000,3000,0
20230817,192600,316076610,3000,3000,3000,3000,0
20230817,192500,316076610,3000,3000,3000,3000,0
20230817,192400,316076610,3000,3000,3000,3000,0
20230817,192300,316076610,3000,3000,3000,3000,0
20230817,192200,316076610,3000,3000,3000,3000,0
20230817,192100,316076610,3000,3000,3000,3000,0
20230817,192000,316076610,3000,3000,3000,3000,0
20230817,191900,316076610,3000,3000,3000,3000,0
20230817,191800,316076610,3000,3000,3000,3000,0
20230817,191700,316076610,3000,3000,3000,3000,0
20230817,191600,316076610,3000,3000,3000,3000,0
20230817,191500,316076610,3000,3000,3000,3000,0
20230817,191400,316076610,3000,3000,3000,3000,0
20230817,191300,316076610,3000,3000,3000,3000,1949
20230817,191200,316076610,3000,3000,3000,3000,0
20230817,191100,316076610,3000,3000,3000,3000,0
20230817,191000,316076610,3000,3000,3000,3000,0
20230817,190900,316076610,3000,3000,3000,3000,0
20230817,190800,316076610,3000,3000,3000,3000,0
20230817,190700,316076610,3000,3000,3000,3000,0
20230817,190600,316076610,3000,3000,3000,3000,0
20230817,190500,316076610,3000,3000,3000,3000,0
20230817,190400,316076610,3000,3000,3000,3000,0
20230817,190300,316076610,3000,3000,3000,3000,0
20230817,190200,316076610,3000,3000,3000,3000,0
20230817,190100,316076610,3000,3000,3000,3000,0
20230817,190000,316076610,3000,3000,3000,3000,0
20230817,185900,316076610,3000,3000,3000,3000,0
20230817,185800,316076610,3000,3000,3000,3000,0
20230817,185700,316076610,3000,3000,3000,3000,0
20230817,185600,316076610,3000,3000,3000,3000,0
20230817,185500,316076610,3000,3000,3000,3000,0
20230817,185400,316076610,3000,3000,3000,3000,0
20230817,185300,316076610,3000,3000,3000,3000,0
20230817,185200,316076610,3000,3000,3000,3000,0
20230817,185100,316076610,3000,3000,3000,3000,0
20230817,185000,316076610,3000,3000,3000,3000,0
20230817,184900,316076610,3000,3000,3000,3000,0
20230817,184800,316076610,3000,3000,3000,3000,0
20230817,184700,316076610,3000,3000,3000,3000,0
20230817,184600,316076610,3000,3000,3000,3000,0
20230817,184500,316076610,3000,3000,3000,3000,0
20230817,184400,316076610,3000,3000,3000,3000,0
20230817,184300,316076610,3000,3000,3000,3000,1949
20230817,184200,316076610,3000,3000,3000,3000,0
20230817,184100,316076610,3000,3000,3000,3000,0
20230817,184000,316076610,3000,3000,3000,3000,0
20230817,183900,316076610,3000,3000,3000,3000,0
20230817,183800,316076610,3000,3000,3000,3000,0
20230817,183700,316076610,3000,3000,3000,3000,0
20230817,183600,316076610,3000,3000,3000,3000,0
20230817,183500,316076610,3000,3000,3000,3000,0
20230817,183400,316076610,3000,3000,3000,3000,0
20230817,183300,316076610,3000,3000,3000,3000,0
20230817,183200,316076610,3000,3000,3000,3000,0
20230817,183100,316076610,3000,3000,3000,3000,0
20230817,183000,316076610,3000,3000,3000,3000,0
20230817,182900,316076610,3000,3000,3000,3000,0
20230817,182800,316076610,3000,3000,3000,3000,0
20230817,182700,316076610,3000,3000,3000,3000,0
20230817,182600,316076610,3000,3000,3000,3000,0
20230817,182500,316076610,3000,3000,3000,3000,0
20230817,182400,316076610,3000,3000,3000,3000,0
20230817,182300,316076610,3000,3000,3000,3000,0
20230817,182200,316076610,3000,3000,3000,3000,0
20230817,182100,316076610,3000,3000,3000,3000,0
20230817,182000,316076610,3000,3000,3000,3000,0
20230817,181900,316076610,3000,3000,3000,3000,0
20230817,181800,316076610,3000,3000,3000,3000,0
20230817,181700,316076610,3000,3000,3000,3000,0
20230817,181600,316076610,3000,3000,3000,3000,0
20230817,181500,316076610,3000,3000,3000,3000,0
20230817,181400,316076610,3000,3000,3000,3000,0
20230817,181300,316076610,3000,3000,3000,3000,1949
20230817,181200,316076610,3000,3000,3000,3000,0
20230817,181100,316076610,3000,3000,3000,3000,0
20230817,181000,316076610,3000,3000,3000,3000,0
20230817,180900,316076610,3000,3000,3000,3000,0
20230817,180800,316076610,3000,3000,3000,3000,0
20230817,180700,316076610,3000,3000,3000,3000,0
20230817,180600,316076610,3000,3000,3000,3000,0
20230817,180500,316076610,3000,3000,3000,3000,0
20230817,180400,316076610,3000,3000,3000,3000,0
20230817,180300,316076610,3000,3000,3000,3000,0
20230817,180200,316076610,3000,3000,3000,3000,0
20230817,180100,316076610,3000,3000,3000,3000,0
20230817,180000,316076610,3000,3000,3000,3000,0
20230817,175900,316076610,3000,3000,3000,3000,0
20230817,175800,316076610,3000,3000,3000,3000,0
20230817,175700,316076610,3000,3000,3000,3000,0
20230817,175600,316076610,3000,3000,3000,3000,0
20230817,175500,316076610,3000,3000,3000,3000,0
20230817,175400,316076610,3000,3000,3000,3000,0
20230817,175300,316076610,3000,3000,3000,3000,0
20230817,175200,316076610,3000,3000,3000,3000,0
20230817,175100,316076610,3000,3000,3000,3000,0
20230817,175000,316076610,3000,3000,3000,3000,0
20230817,174900,316076610,3000,3000,3000,3000,0
20230817,174800,316076610,3000,3000,3000,3000,0
20230817,174700,316076610,3000,3000,3000,3000,0
20230817,174600,316076610,3000,3000,3000,3000,0
20230817,174500,316076610,3000,3000,3000,3000,0
20230817,174400,316076610,3000,3000,3000,3000,0
20230817,174300,316076610,3000,3000,3000,3000,1949
20230817,174200,316076610,3000,3000,3000,3000,0
20230817,174100,316076610,3000,3000,3000,3000,0
20230817,174000,316076610,3000,3000,3000,3000,0
20230817,173900,316076610,3000,3000,3000,3000,0
20230817,173800,316076610,3000,3000,3000,3000,0
20230817,173700,316076610,3000,3000,3000,3000,0
20230817,173600,316076610,3000,3000,3000,3000,0
20230817,173500,316076610,3000,3000,3000,3000,0
20230817,173400,316076610,3000,3000,3000,3000,0
20230817,173300,316076610,3000,3000,3000,3000,0
20230817,173200,316076610,3000,3000,3000,3000,0
20230817,173100,316076610,3000,3000,3000,3000,0
20230817,173000,316076610,3000,3000,3000,3000,0
20230817,172900,316076610,3000,3000,3000,3000,0
20230817,172800,316076610,3000,3000,3000,3000,0
20230817,172700,316076610,3000,3000,3000,3000,0
20230817,172600,316076610,3000,3000,3000,3000,0
20230817,172500,316076610,3000,3000,3000,3000,0
20230817,172400,316076610,3000,3000,3000,3000,0
20230817,172300,316076610,3000,3000,3000,3000,0
20230817,172200,316076610,3000,3000,3000,3000,0
20230817,172100,316076610,3000,3000,3000,3000,0
20230817,172000,316076610,3000,3000,3000,3000,0
20230817,171900,316076610,3000,3000,3000,3000,0
20230817,171800,316076610,3000,3000,3000,3000,0
20230817,171700,316076610,3000,3000,3000,3000,0
20230817,171600,316076610,3000,3000,3000,3000,0
20230817,171500,316076610,3000,3000,3000,3000,0
20230817,171400,316076610,3000,3000,3000,3000,0
20230817,171300,316076610,3000,3000,3000,3000,1949
20230817,171200,316076610,3000,3000,3000,3000,0
20230817,171100,316076610,3000,3000,3000,3000,0
20230817,171000,316076610,3000,3000,3000,3000,0
20230817,170900,316076610,3000,3000,3000,3000,0
20230817,170800,316076610,3000,3000,3000,3000,0
20230817,170700,316076610,3000,3000,3000,3000,0
20230817,170600,316076610,3000,3000,3000,3000,0
20230817,170500,316076610,3000,3000,3000,3000,0
20230817,170400,316076610,3000,3000,3000,3000,0
20230817,170300,316076610,3000,3000,3000,3000,0
20230817,170200,316076610,3000,3000,3000,3000,0
20230817,170100,316076610,3000,3000,3000,3000,0
20230817,170000,316076610,3000,3000,3000,3000,0
20230817,165900,316076610,3000,3000,3000,3000,0
20230817,165800,316076610,3000,3000,3000,3000,0
20230817,165700,316076610,3000,3000,3000,3000,0
20230817,165600,316076610,3000,3000,3000,3000,0
20230817,165500,316076610,3000,3000,3000,3000,0
20230817,165400,316076610,3000,3000,3000,3000,0
20230817,165300,316076610,3000,3000,3000,3000,0
20230817,165200,316076610,3000,3000,3000,3000,0
20230817,165100,316076610,3000,3000,3000,3000,0
20230817,165000,316076610,3000,3000,3000,3000,0
20230817,164900,316076610,3000,3000,3000,3000,0
20230817,164800,316076610,3000,3000,3000,3000,0
20230817,164700,316076610,3000,3000,3000,3000,0
20230817,164600,316076610,3000,3000,3000,3000,0
20230817,164500,316076610,3000,3000,3000,3000,0
20230817,164400,316076610,3000,3000,3000,3000,0
20230817,164300,316076610,3000,3000,3000,3000,1949
20230817,164200,316076610,3000,3000,3000,3000,0
20230817,164100,316076610,3000,3000,3000,3000,0
20230817,164000,316076610,3000,3000,3000,3000,0
20230817,163900,316076610,3000,3000,3000,3000,0
20230817,163800,316076610,3000,3000,3000,3000,0
20230817,163700,316076610,3000,3000,3000,3000,0
20230817,163600,316076610,3000,3000,3000,3000,0
20230817,163500,316076610,3000,3000,3000,3000,0
20230817,163400,316076610,3000,3000,3000,3000,0
20230817,163300,316076610,3000,3000,3000,3000,0
20230817,163200,316076610,3000,3000,3000,3000,0
20230817,163100,316076610,3000,3000,3000,3000,0
20230817,163000,316076610,3000,3000,3000,3000,0
20230817,162900,316076610,3000,3000,3000,3000,0
20230817,162800,316076610,3000,3000,3000,3000,0
20230817,162700,316076610,3000,3000,3000,3000,0
20230817,162600,316076610,3000,3000,3000,3000,0
20230817,162500,316076610,3000,3000,3000,3000,0
20230817,162400,316076610,3000,3000,3000,3000,0
20230817,162300,316076610,3000,3000,3000,3000,0
20230817,162200,316076610,3000,3000,3000,3000,0
20230817,162100,316076610,3000,3000,3000,3000,0
20230817,162000,316076610,3000,3000,3000,3000,0
20230817,161900,316076610,3000,3000,3000,3000,0
20230817,161800,316076610,3000,3000,3000,3000,0
20230817,161700,316076610,3000,3000,3000,3000,0
20230817,161600,316076610,3000,3000,3000,3000,0
20230817,161500,316076610,3000,3000,3000,3000,0
20230817,161400,316076610,3000,3000,3000,3000,0
20230817,161300,316076610,3000,3000,3000,3000,1949
20230817,161200,316076610,3000,3000,3000,3000,0
20230817,161100,316076610,3000,3000,3000,3000,0
20230817,161000,316076610,3000,3000,3000,3000,0
20230817,160900,316076610,3000,3000,3000,3000,0
20230817,160800,316076610,3000,3000,3000,3000,0
20230817,160700,316076610,3000,3000,3000,3000,0
20230817,160600,316076610,3000,3000,3000,3000,0
20230817,160500,316076610,3000,3000,3000,3000,0
20230817,160400,316076610,3000,3000,3000,3000,0
20230817,160300,316076610,3000,3000,3000,3000,0
20230817,160200,316076610,3000,3000,3000,3000,0
20230817,160100,316076610,3000,3000,3000,3000,0
20230817,160000,316076610,3000,3000,3000,3000,0
20230817,155900,316076610,3000,3000,3000,3000,0
20230817,155800,316076610,3000,3000,3000,3000,0
20230817,155700,316076610,3000,3000,3000,3000,0
20230817,155600,316076610,3000,3000,3000,3000,0
20230817,155500,316076610,3000,3000,3000,3000,0
20230817,155400,316076610,3000,3000,3000,3000,0
20230817,155300,316076610,3000,3000,3000,3000,0
20230817,155200,316076610,3000,3000,3000,3000,0
20230817,155100,316076610,3000,3000,3000,3000,0
20230817,155000,316076610,3000,3000,3000,3000,0
20230817,154900,316076610,3000,3000,3000,3000,0
20230817,154800,316076610,3000,3000,3000,3000,0
20230817,154700,316076610,3000,3000,3000,3000,0
20230817,154600,316076610,3000,3000,3000,3000,0
20230817,154500,316076610,3000,3000,3000,3000,0
20230817,154400,316076610,3000,3000,3000,3000,0
20230817,154300,316076610,3000,3000,3000,3000,1949
20230817,154200,316076610,3000,3000,3000,3000,0
20230817,154100,316076610,3000,3000,3000,3000,0
20230817,154000,316076610,3000,3000,3000,3000,0
20230817,153900,316076610,3000,3000,3000,3000,0
20230817,153800,316076610,3000,3000,3000,3000,0
20230817,153700,316076610,3000,3000,3000,3000,0
20230817,153600,316076610,3000,3000,3000,3000,0
20230817,153500,316076610,3000,3000,3000,3000,0
20230817,153400,316076610,3000,3000,3000,3000,0
20230817,153300,316076610,3000,3000,3000,3000,0
20230817,153200,316076610,3000,3000,3000,3000,0
20230817,153100,316076610,3000,3000,3000,3000,0
20230817,153000,316076610,3000,3000,3000,3000,1949
20230817,152900,310229610,3005,3005,3005,3005,0
20230817,152800,310229610,3005,3005,3005,3005,0
20230817,152700,310229610,3005,3005,3005,3005,0
20230817,152600,310229610,3005,3005,3005,3005,0
20230817,152500,310229610,3005,3005,3005,3005,0
20230817,152400,310229610,3005,3005,3005,3005,0
20230817,152300,310229610,3005,3005,3005,3005,0
20230817,152200,310229610,3005,3005,3005,3005,0
20230817,152100,310229610,3005,3005,3005,3005,0
20230817,152000,310229610,3005,3005,3005,3005,0
20230817,151900,310229610,3005,3005,3005,3005,1
20230817,151800,310226605,3000,3005,3005,3000,117
20230817,151700,309875170,3010,3010,3010,3005,245
20230817,151600,309137805,3010,3010,3010,3010,270
20230817,151500,308325105,3010,3010,3010,3010,0
20230817,151400,308325105,3010,3010,3010,3010,0
20230817,151300,308325105,3010,3010,3010,3010,3
20230817,151200,308316075,3015,3015,3015,3015,0
20230817,151100,308316075,3015,3015,3015,3015,0
20230817,151000,308316075,3015,3015,3015,3015,0
20230817,150900,308316075,3015,3015,3015,3015,0
20230817,150800,308316075,3015,3015,3015,3015,0
20230817,150700,308316075,3015,3015,3015,3015,0
20230817,150600,308316075,3015,3010,3015,3010,26
20230817,150500,308237710,3015,3015,3015,3015,0
20230817,150400,308237710,3015,3015,3015,3015,0
20230817,150300,308237710,3015,3010,3015,3010,330
20230817,150200,307244370,3005,3005,3005,3005,0
20230817,150100,307244370,3005,3005,3005,3005,9
20230817,150000,307217325,3010,3010,3010,3010,0
20230817,145900,307217325,3010,3010,3010,3010,0
20230817,145800,307217325,3010,3010,3010,3010,0
20230817,145700,307217325,3010,3010,3010,3010,0
20230817,145600,307217325,3010,3010,3010,3010,1
20230817,145500,307214315,3005,3005,3005,3005,1
20230817,145400,307211310,3010,3010,3010,3010,0
20230817,145300,307211310,3010,3010,3010,3010,0
20230817,145200,307211310,3010,3010,3010,3010,150
20230817,145100,306759810,3005,3005,3005,3005,0
20230817,145000,306759810,3005,3005,3005,3005,412
20230817,144900,305521750,3005,3005,3005,3005,0
20230817,144800,305521750,3005,3005,3005,3005,0
20230817,144700,305521750,3005,3000,3005,3000,103
20230817,144600,305212250,3005,3005,3005,3005,0
20230817,144500,305212250,3005,3005,3005,3005,0
20230817,144400,305212250,3005,3005,3005,3005,0
20230817,144300,305212250,3005,3005,3005,3005,0
20230817,144200,305212250,3005,3005,3005,3005,0
20230817,144100,305212250,3005,3000,3005,3000,510
20230817,144000,303682200,3005,3005,3005,3000,40
20230817,143900,303562035,2990,3000,3005,2990,170
20230817,143800,303053605,2995,2995,2995,2995,3
20230817,143700,303044620,3005,2995,3005,2995,97
20230817,143600,302754095,2995,2995,2995,2995,50
20230817,143500,302604345,2995,2995,2995,2995,0
20230817,143400,302604345,2995,2995,2995,2995,0
20230817,143300,302604345,2995,2995,2995,2995,2
20230817,143200,302598355,2995,2990,2995,2990,2
20230817,143100,302592370,2990,2995,2995,2990,323
20230817,143000,301625565,2995,2995,2995,2990,420
20230817,142900,300368190,2995,2995,2995,2995,100
20230817,142800,300068690,2995,2995,2995,2995,0
20230817,142700,300068690,2995,2995,2995,2995,0
20230817,142600,300068690,2995,2995,2995,2995,1003
20230817,142500,297064705,2990,2990,2990,2990,0
20230817,142400,297064705,2990,2990,2990,2990,0
20230817,142300,297064705,2990,2995,2995,2990,12
20230817,142200,297028810,3000,3000,3000,3000,0
20230817,142100,297028810,3000,3000,3000,3000,0
20230817,142000,297028810,3000,3000,3000,3000,0
20230817,141900,297028810,3000,2995,3000,2995,1000
20230817,141800,294033805,2995,3000,3000,2995,2001
20230817,141700,288040265,3005,3005,3005,3005,0
20230817,141600,288040265,3005,3005,3005,3005,0
20230817,141500,288040265,3005,3005,3005,3005,40
20230817,141400,287920065,3005,3005,3005,3005,0
20230817,141300,287920065,3005,3005,3005,3005,0
20230817,141200,287920065,3005,3005,3005,3005,0
20230817,141100,287920065,3005,3005,3005,3005,0
20230817,141000,287920065,3005,3005,3005,3005,0
20230817,140900,287920065,3005,3005,3005,3005,0
20230817,140800,287920065,3005,3005,3005,3005,27
20230817,140700,287838930,3000,3000,3000,3000,0
20230817,140600,287838930,3000,3000,3000,3000,101
20230817,140500,287535930,3000,3000,3000,3000,109
20230817,140400,287208930,3005,3005,3005,3005,0
20230817,140300,287208930,3005,3005,3005,3005,1
20230817,140200,287205925,3005,3005,3005,3005,0
20230817,140100,287205925,3005,3005,3005,3005,0
20230817,140000,287205925,3005,3005,3005,3005,0
20230817,135900,287205925,3005,3005,3005,3005,0
20230817,135800,287205925,3005,3005,3005,3005,0
20230817,135700,287205925,3005,3005,3005,3005,1
20230817,135600,287202920,3005,3005,3005,3005,0
20230817,135500,287202920,3005,3005,3005,3005,0
20230817,135400,287202920,3005,3005,3005,3005,0
20230817,135300,287202920,3005,3005,3005,3005,0
20230817,135200,287202920,3005,3005,3005,3005,0
20230817,135100,287202920,3005,3005,3005,3005,1
20230817,135000,287199915,3005,3005,3005,3005,0
20230817,134900,287199915,3005,3005,3005,3005,0
20230817,134800,287199915,3005,3005,3005,3005,4
20230817,134700,287187895,3005,3005,3005,3005,0
20230817,134600,287187895,3005,3005,3005,3005,0
20230817,134500,287187895,3005,3005,3005,3005,1
20230817,134400,287184890,2995,2995,2995,2995,0
20230817,134300,287184890,2995,2995,2995,2995,40
20230817,134200,287065090,3005,3005,3005,3005,0
20230817,134100,287065090,3005,3005,3005,3005,0
20230817,134000,287065090,3005,3005,3005,3005,0
20230817,133900,287065090,3005,3005,3005,3005,0
20230817,133800,287065090,3005,3005,3005,3005,20
20230817,133700,287004990,3005,3005,3005,3005,462
20230817,133600,285616680,3010,3010,3010,3010,0
20230817,133500,285616680,3010,3010,3010,3010,2000
20230817,133400,279596680,3010,3005,3010,3005,622
20230817,133300,277727470,3005,3005,3005,3005,0
20230817,133200,277727470,3005,3005,3005,3005,0
20230817,133100,277727470,3005,3005,3005,3005,0
20230817,133000,277727470,3005,3005,3005,3005,0
20230817,132900,277727470,3005,3005,3005,3005,0
20230817,132800,277727470,3005,3005,3005,3005,0
20230817,132700,277727470,3005,3005,3005,3005,0
20230817,132600,277727470,3005,3005,3005,3005,0
20230817,132500,277727470,3005,3005,3005,3005,0
20230817,132400,277727470,3005,3005,3005,3005,0
20230817,132300,277727470,3005,3005,3005,3005,0
20230817,132200,277727470,3005,3005,3005,3005,0
20230817,132100,277727470,3005,3005,3005,2995,4
20230817,132000,277715470,2995,3000,3000,2995,300
20230817,131900,276816470,3000,3000,3000,3000,0
20230817,131800,276816470,3000,3000,3000,3000,0
20230817,131700,276816470,3000,3000,3000,3000,0
20230817,131600,276816470,3000,3000,3000,3000,0
20230817,131500,276816470,3000,3000,3000,3000,0
20230817,131400,276816470,3000,3000,3000,3000,0
20230817,131300,276816470,3000,3000,3000,3000,0
20230817,131200,276816470,3000,3000,3000,3000,0
20230817,131100,276816470,3000,3000,3000,3000,0
20230817,131000,276816470,3000,3000,3000,3000,105
20230817,130900,276501470,3000,3000,3000,3000,0
20230817,130800,276501470,3000,3000,3000,3000,40
20230817,130700,276381470,3000,3000,3000,3000,100
20230817,130600,276081470,3000,3000,3000,3000,0
20230817,130500,276081470,3000,3000,3000,3000,5
20230817,130400,276066470,3005,3005,3005,3005,0
20230817,130300,276066470,3005,3005,3005,3005,0
20230817,130200,276066470,3005,3005,3005,3005,0
20230817,130100,276066470,3005,3005,3005,3005,0
20230817,130000,276066470,3005,3005,3005,3005,0
20230817,125900,276066470,3005,3005,3005,3005,0
20230817,125800,276066470,3005,3000,3005,3000,81
20230817,125700,275823465,2995,2995,2995,2995,107
20230817,125600,275503000,3005,2995,3005,2995,4943
20230817,125500,260670355,2995,2995,2995,2995,0
20230817,125400,260670355,2995,2995,2995,2995,0
20230817,125300,260670355,2995,2995,2995,2995,0
20230817,125200,260670355,2995,2995,2995,2995,0
20230817,125100,260670355,2995,2995,2995,2995,188
20230817,125000,260107295,2995,2995,2995,2995,0
20230817,124900,260107295,2995,2995,2995,2995,0
20230817,124800,260107295,2995,2995,2995,2995,0
20230817,124700,260107295,2995,2995,2995,2995,130
20230817,124600,259717945,2995,2995,2995,2995,0
20230817,124500,259717945,2995,2995,2995,2995,245
20230817,124400,258984170,2995,2995,2995,2995,0
20230817,124300,258984170,2995,2995,2995,2995,0
20230817,124200,258984170,2995,2995,2995,2995,5
20230817,124100,258969195,2995,2995,2995,2995,0
20230817,124000,258969195,2995,2995,2995,2995,100
20230817,123900,258669695,2995,2995,2995,2995,300
20230817,123800,257771195,2995,2995,2995,2995,100
20230817,123700,257471695,2995,2990,2995,2990,1521
20230817,123600,252920905,2990,2990,2990,2990,1
20230817,123500,252917915,2980,2980,2980,2980,0
20230817,123400,252917915,2980,2980,2980,2980,0
20230817,123300,252917915,2980,2980,2980,2980,0
20230817,123200,252917915,2980,2980,2980,2980,0
20230817,123100,252917915,2980,2980,2980,2980,0
20230817,123000,252917915,2980,2985,2985,2980,100
20230817,122900,252619885,2990,2990,2990,2990,0
20230817,122800,252619885,2990,2990,2990,2990,0
20230817,122700,252619885,2990,2990,2990,2990,242
20230817,122600,251896305,2995,2995,2995,2995,0
20230817,122500,251896305,2995,2995,2995,2995,0
20230817,122400,251896305,2995,2995,2995,2995,0
20230817,122300,251896305,2995,2995,2995,2995,0
20230817,122200,251896305,2995,2995,2995,2995,0
20230817,122100,251896305,2995,2995,2995,2995,2
20230817,122000,251890315,3000,2995,3000,2995,4
20230817,121900,251878330,3000,3000,3000,3000,100
20230817,121800,251578330,3000,3000,3000,3000,0
20230817,121700,251578330,3000,3000,3000,3000,0
20230817,121600,251578330,3000,3000,3000,3000,0
20230817,121500,251578330,3000,3000,3000,3000,0
20230817,121400,251578330,3000,3000,3000,3000,5
20230817,121300,251563330,2990,2990,2990,2990,3
20230817,121200,251554360,2995,2995,2995,2995,0
20230817,121100,251554360,2995,2995,2995,2995,0
20230817,121000,251554360,2995,2995,2995,2995,71
20230817,120900,251341715,2995,2995,2995,2995,0
20230817,120800,251341715,2995,2995,2995,2995,0
20230817,120700,251341715,2995,2995,2995,2995,29
20230817,120600,251254860,2995,2995,2995,2995,0
20230817,120500,251254860,2995,2995,2995,2995,0
20230817,120400,251254860,2995,2995,2995,2995,0
20230817,120300,251254860,2995,2995,2995,2995,0
20230817,120200,251254860,2995,2995,2995,2995,0
20230817,120100,251254860,2995,2995,2995,2995,71
20230817,120000,251042215,3000,2995,3000,2995,91
20230817,115900,250769665,2990,2990,2990,2990,0
20230817,115800,250769665,2990,2990,2990,2990,0
20230817,115700,250769665,2990,2990,2990,2990,500
20230817,115600,249274665,2990,2990,2990,2990,0
20230817,115500,249274665,2990,2990,2990,2990,0
20230817,115400,249274665,2990,2990,2990,2990,0
20230817,115300,249274665,2990,2990,2990,2990,0
20230817,115200,249274665,2990,2990,2990,2990,0
20230817,115100,249274665,2990,2990,2990,2990,0
20230817,115000,249274665,2990,2990,2990,2990,1
20230817,114900,249271675,3000,3000,3000,3000,100
20230817,114800,248971675,3000,3000,3000,3000,0
20230817,114700,248971675,3000,3000,3000,3000,10
20230817,114600,248941675,3005,3005,3005,3005,0
20230817,114500,248941675,3005,3005,3005,3005,0
20230817,114400,248941675,3005,3000,3005,3000,5
20230817,114300,248926670,2990,2990,2990,2990,1
20230817,114200,248923680,3000,3000,3000,3000,0
20230817,114100,248923680,3000,3000,3000,3000,0
20230817,114000,248923680,3000,3000,3000,3000,5
20230817,113900,248908680,3000,3000,3000,3000,0
20230817,113800,248908680,3000,3000,3000,3000,30
20230817,113700,248818680,3000,3000,3000,3000,0
20230817,113600,248818680,3000,3000,3000,3000,700
20230817,113500,246718680,3000,3000,3000,3000,5
20230817,113400,246703680,3000,3000,3000,3000,0
20230817,113300,246703680,3000,3000,3000,3000,0
20230817,113200,246703680,3000,3000,3000,3000,5
20230817,113100,246688680,2990,2990,2990,2990,5
20230817,113000,246673730,3000,3000,3000,3000,100
20230817,112900,246373730,3000,3000,3000,3000,0
20230817,112800,246373730,3000,3000,3000,3000,9
20230817,112700,246346730,3000,2995,3000,2995,320
20230817,112600,245387675,2995,2990,2995,2990,89
20230817,112500,245121560,2990,2990,2990,2990,771
20230817,112400,242816270,2985,2985,2985,2985,0
20230817,112300,242816270,2985,2980,2985,2980,74
20230817,112200,242595390,2980,2980,2980,2980,0
20230817,112100,242595390,2980,2975,2980,2975,77
20230817,112000,242366015,2980,2980,2980,2980,10
20230817,111900,242336215,2980,2975,2980,2975,858
20230817,111800,239779605,2975,2975,2975,2975,1
20230817,111700,239776630,2955,2955,2955,2955,0
20230817,111600,239776630,2955,2955,2955,2955,2
20230817,111500,239770720,2970,2970,2970,2970,0
20230817,111400,239770720,2970,2970,2970,2970,437
20230817,111300,238472830,2970,2970,2970,2970,1
20230817,111200,238469860,2950,2950,2950,2950,0
20230817,111100,238469860,2950,2970,2970,2950,4000
20230817,111000,226653845,2965,2975,2975,2965,100
20230817,110900,226357280,2980,2980,2980,2980,0
20230817,110800,226357280,2980,2975,2980,2975,2
20230817,110700,226351325,2960,2960,2960,2960,0
20230817,110600,226351325,2960,2975,2975,2960,168
20230817,110500,225853595,2980,2980,2980,2980,13
20230817,110400,225814855,2985,2980,2985,2980,11
20230817,110300,225782025,2960,2960,2960,2960,0
20230817,110200,225782025,2960,2975,2975,2960,522
20230817,110100,224232435,2970,2970,2970,2970,371
20230817,110000,223130565,2970,2970,2970,2970,0
20230817,105900,223130565,2970,2970,2970,2970,0
20230817,105800,223130565,2970,2970,2970,2970,0
20230817,105700,223130565,2970,2970,2970,2970,0
20230817,105600,223130565,2970,2970,2970,2970,1
20230817,105500,223127595,2990,2990,2990,2990,0
20230817,105400,223127595,2990,2990,2990,2990,0
20230817,105300,223127595,2990,2990,2990,2990,0
20230817,105200,223127595,2990,2990,2990,2990,0
20230817,105100,223127595,2990,2990,2990,2990,18
20230817,105000,223073775,2990,2990,2990,2990,0
20230817,104900,223073775,2990,2990,2990,2990,0
20230817,104800,223073775,2990,2990,2990,2990,1
20230817,104700,223070785,2985,2985,2985,2985,0
20230817,104600,223070785,2985,2980,2985,2980,72
20230817,104500,222855890,2955,2955,2955,2955,0
20230817,104400,222855890,2955,2955,2955,2955,0
20230817,104300,222855890,2955,2955,2955,2955,0
20230817,104200,222855890,2955,2980,2985,2955,578
20230817,104100,221136905,2970,2970,2970,2970,0
20230817,104000,221136905,2970,2970,2970,2970,500
20230817,103900,219651905,2955,2955,2955,2955,0
20230817,103800,219651905,2955,2955,2955,2955,510
20230817,103700,218144855,2955,2960,2960,2955,570
20230817,103600,216459375,2960,2960,2960,2960,48
20230817,103500,216317295,2985,2985,2985,2985,0
20230817,103400,216317295,2985,2970,2985,2970,70
20230817,103300,216108800,2955,2955,2955,2955,282
20230817,103200,215275490,2955,2955,2955,2955,500
20230817,103100,213797990,2965,2965,2965,2965,0
20230817,103000,213797990,2965,2965,2965,2965,32
20230817,102900,213703110,2970,2955,2970,2955,51
20230817,102800,213552360,2965,2965,2965,2965,21
20230817,102700,213490095,2945,2960,2960,2945,500
20230817,102600,212014715,2980,2980,2980,2980,0
20230817,102500,212014715,2980,2950,2980,2950,2615
20230817,102400,204261985,2950,2960,2960,2950,2060
20230817,102300,198181305,2985,2985,2985,2985,0
20230817,102200,198181305,2985,2965,2985,2950,1539
20230817,102100,193632695,2985,2985,2985,2985,1
20230817,102000,193629710,2960,2970,2970,2960,616
20230817,101900,191803530,2965,2975,2975,2965,3701
20230817,101800,180825735,2980,2980,2990,2975,1239
20230817,101700,177138195,2980,2980,2980,2980,0
20230817,101600,177138195,2980,2980,2980,2980,150
20230817,101500,176691195,2980,2980,2980,2980,1
20230817,101400,176688215,2980,2980,2980,2980,0
20230817,101300,176688215,2980,2980,2980,2980,207
20230817,101200,176071355,2980,3000,3000,2980,5013
20230817,101100,161116950,2990,3000,3000,2990,13
20230817,101000,161077980,2995,3000,3000,2995,1140
20230817,100900,157663410,3000,3005,3005,3000,6
20230817,100800,157645385,3005,3005,3005,3005,2
20230817,100700,157639375,3000,2985,3000,2980,1687
20230817,100600,152590285,2980,2985,2985,2980,500
20230817,100500,151100035,2975,2975,2975,2975,0
20230817,100400,151100035,2975,2975,2975,2975,0
20230817,100300,151100035,2975,2975,2975,2975,0
20230817,100200,151100035,2975,2980,2980,2975,500
20230817,100100,149610900,2990,2990,2990,2990,2
20230817,100000,149604920,2980,2980,2980,2980,0
20230817,095900,149604920,2980,2980,2980,2980,37
20230817,095800,149494660,2985,2985,2985,2985,0
20230817,095700,149494660,2985,2985,2985,2975,511
20230817,095600,147971575,2990,2990,2990,2990,5
20230817,095500,147956625,2980,2980,2980,2980,0
20230817,095400,147956625,2980,2980,2980,2980,30
20230817,095300,147867225,2980,2985,2985,2980,991
20230817,095200,144912590,2985,2990,2990,2985,397
20230817,095100,143725945,3000,3000,3000,3000,0
20230817,095000,143725945,3000,2995,3000,2995,655
20230817,094900,141761720,2995,2995,2995,2995,276
20230817,094800,140935100,2990,2990,2990,2990,0
20230817,094700,140935100,2990,3000,3000,2990,245
20230817,094600,140202050,3000,3000,3000,3000,4
20230817,094500,140190050,3000,2990,3000,2990,652
20230817,094400,138234350,3000,3000,3000,3000,331
20230817,094300,137241350,3000,3000,3000,3000,0
20230817,094200,137241350,3000,3000,3000,3000,0
20230817,094100,137241350,3000,2990,3000,2990,1096
20230817,094000,133959285,2990,2980,2990,2980,1201
20230817,093900,130380295,2980,2995,2995,2980,100
20230817,093800,130081135,2995,2995,2995,2995,250
20230817,093700,129332385,3000,3000,3010,3000,616
20230817,093600,127484375,2980,2985,3000,2980,44
20230817,093500,127353035,2980,2980,2980,2980,0
20230817,093400,127353035,2980,2970,2980,2970,1370
20230817,093300,123271375,2960,2960,2960,2960,0
20230817,093200,123271375,2960,2960,2960,2955,1921
20230817,093100,117585995,2955,2965,2970,2955,1447
20230817,093000,113300090,2970,2965,2975,2960,1683
20230817,092900,108315520,2980,2980,2980,2980,5
20230817,092800,108300620,2960,2975,2975,2960,6173
20230817,092700,89977360,2975,2980,2980,2975,552
20230817,092600,88335155,2980,2990,2990,2980,3900
20230817,092500,76712970,2990,2990,2990,2990,1
20230817,092400,76709980,3000,3000,3000,3000,20
20230817,092300,76649980,2980,2980,2980,2980,31
20230817,092200,76557600,2990,2980,2990,2980,2495
20230817,092100,69105540,2980,2985,2985,2980,550
20230817,092000,67463840,2985,2990,2990,2985,4863
20230817,091900,52945730,2990,3000,3000,2985,1524
20230817,091800,48383850,3010,3010,3010,3010,0
20230817,091700,48383850,3010,3010,3010,3010,0
20230817,091600,48383850,3010,3010,3010,3010,12
20230817,091500,48347730,3010,3000,3010,3000,303
20230817,091400,47438700,3000,3000,3000,3000,48
20230817,091300,47294700,3000,3000,3000,3000,0
20230817,091200,47294700,3000,3000,3000,3000,11
20230817,091100,47261700,3000,3000,3000,3000,0
20230817,091000,47261700,3000,2985,3000,2985,203
20230817,090900,46655715,3010,3010,3010,3010,0
20230817,090800,46655715,3010,2985,3010,2985,132
20230817,090700,46260945,3010,3000,3020,3000,602
20230817,090600,44454915,3000,3020,3030,2980,13319
20230817,090500,4449505,3030,3030,3030,3020,3
20230817,090400,4440425,3020,3030,3030,3020,24
20230817,090300,4367715,3030,3035,3035,3020,813
20230817,090200,1906785,3030,3035,3035,3030,68
20230817,090100,1700730,3065,3035,3065,3035,318
20230817,090000,731670,3075,3035,3075,3035,241