KissMeData/331920/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,204300,82993390,4385,4385,4385,4385,1135
20230817,204200,82993390,4385,4385,4385,4385,0
20230817,204100,82993390,4385,4385,4385,4385,0
20230817,204000,82993390,4385,4385,4385,4385,0
20230817,203900,82993390,4385,4385,4385,4385,0
20230817,203800,82993390,4385,4385,4385,4385,0
20230817,203700,82993390,4385,4385,4385,4385,0
20230817,203600,82993390,4385,4385,4385,4385,0
20230817,203500,82993390,4385,4385,4385,4385,0
20230817,203400,82993390,4385,4385,4385,4385,0
20230817,203300,82993390,4385,4385,4385,4385,0
20230817,203200,82993390,4385,4385,4385,4385,0
20230817,203100,82993390,4385,4385,4385,4385,0
20230817,203000,82993390,4385,4385,4385,4385,0
20230817,202900,82993390,4385,4385,4385,4385,0
20230817,202800,82993390,4385,4385,4385,4385,0
20230817,202700,82993390,4385,4385,4385,4385,0
20230817,202600,82993390,4385,4385,4385,4385,0
20230817,202500,82993390,4385,4385,4385,4385,0
20230817,202400,82993390,4385,4385,4385,4385,0
20230817,202300,82993390,4385,4385,4385,4385,0
20230817,202200,82993390,4385,4385,4385,4385,0
20230817,202100,82993390,4385,4385,4385,4385,0
20230817,202000,82993390,4385,4385,4385,4385,0
20230817,201900,82993390,4385,4385,4385,4385,0
20230817,201800,82993390,4385,4385,4385,4385,0
20230817,201700,82993390,4385,4385,4385,4385,0
20230817,201600,82993390,4385,4385,4385,4385,0
20230817,201500,82993390,4385,4385,4385,4385,0
20230817,201400,82993390,4385,4385,4385,4385,0
20230817,201300,82993390,4385,4385,4385,4385,1135
20230817,201200,82993390,4385,4385,4385,4385,0
20230817,201100,82993390,4385,4385,4385,4385,0
20230817,201000,82993390,4385,4385,4385,4385,0
20230817,200900,82993390,4385,4385,4385,4385,0
20230817,200800,82993390,4385,4385,4385,4385,0
20230817,200700,82993390,4385,4385,4385,4385,0
20230817,200600,82993390,4385,4385,4385,4385,0
20230817,200500,82993390,4385,4385,4385,4385,0
20230817,200400,82993390,4385,4385,4385,4385,0
20230817,200300,82993390,4385,4385,4385,4385,0
20230817,200200,82993390,4385,4385,4385,4385,0
20230817,200100,82993390,4385,4385,4385,4385,0
20230817,200000,82993390,4385,4385,4385,4385,0
20230817,195900,82993390,4385,4385,4385,4385,0
20230817,195800,82993390,4385,4385,4385,4385,0
20230817,195700,82993390,4385,4385,4385,4385,0
20230817,195600,82993390,4385,4385,4385,4385,0
20230817,195500,82993390,4385,4385,4385,4385,0
20230817,195400,82993390,4385,4385,4385,4385,0
20230817,195300,82993390,4385,4385,4385,4385,0
20230817,195200,82993390,4385,4385,4385,4385,0
20230817,195100,82993390,4385,4385,4385,4385,0
20230817,195000,82993390,4385,4385,4385,4385,0
20230817,194900,82993390,4385,4385,4385,4385,0
20230817,194800,82993390,4385,4385,4385,4385,0
20230817,194700,82993390,4385,4385,4385,4385,0
20230817,194600,82993390,4385,4385,4385,4385,0
20230817,194500,82993390,4385,4385,4385,4385,0
20230817,194400,82993390,4385,4385,4385,4385,0
20230817,194300,82993390,4385,4385,4385,4385,1135
20230817,194200,82993390,4385,4385,4385,4385,0
20230817,194100,82993390,4385,4385,4385,4385,0
20230817,194000,82993390,4385,4385,4385,4385,0
20230817,193900,82993390,4385,4385,4385,4385,0
20230817,193800,82993390,4385,4385,4385,4385,0
20230817,193700,82993390,4385,4385,4385,4385,0
20230817,193600,82993390,4385,4385,4385,4385,0
20230817,193500,82993390,4385,4385,4385,4385,0
20230817,193400,82993390,4385,4385,4385,4385,0
20230817,193300,82993390,4385,4385,4385,4385,0
20230817,193200,82993390,4385,4385,4385,4385,0
20230817,193100,82993390,4385,4385,4385,4385,0
20230817,193000,82993390,4385,4385,4385,4385,0
20230817,192900,82993390,4385,4385,4385,4385,0
20230817,192800,82993390,4385,4385,4385,4385,0
20230817,192700,82993390,4385,4385,4385,4385,0
20230817,192600,82993390,4385,4385,4385,4385,0
20230817,192500,82993390,4385,4385,4385,4385,0
20230817,192400,82993390,4385,4385,4385,4385,0
20230817,192300,82993390,4385,4385,4385,4385,0
20230817,192200,82993390,4385,4385,4385,4385,0
20230817,192100,82993390,4385,4385,4385,4385,0
20230817,192000,82993390,4385,4385,4385,4385,0
20230817,191900,82993390,4385,4385,4385,4385,0
20230817,191800,82993390,4385,4385,4385,4385,0
20230817,191700,82993390,4385,4385,4385,4385,0
20230817,191600,82993390,4385,4385,4385,4385,0
20230817,191500,82993390,4385,4385,4385,4385,0
20230817,191400,82993390,4385,4385,4385,4385,0
20230817,191300,82993390,4385,4385,4385,4385,1135
20230817,191200,82993390,4385,4385,4385,4385,0
20230817,191100,82993390,4385,4385,4385,4385,0
20230817,191000,82993390,4385,4385,4385,4385,0
20230817,190900,82993390,4385,4385,4385,4385,0
20230817,190800,82993390,4385,4385,4385,4385,0
20230817,190700,82993390,4385,4385,4385,4385,0
20230817,190600,82993390,4385,4385,4385,4385,0
20230817,190500,82993390,4385,4385,4385,4385,0
20230817,190400,82993390,4385,4385,4385,4385,0
20230817,190300,82993390,4385,4385,4385,4385,0
20230817,190200,82993390,4385,4385,4385,4385,0
20230817,190100,82993390,4385,4385,4385,4385,0
20230817,190000,82993390,4385,4385,4385,4385,0
20230817,185900,82993390,4385,4385,4385,4385,0
20230817,185800,82993390,4385,4385,4385,4385,0
20230817,185700,82993390,4385,4385,4385,4385,0
20230817,185600,82993390,4385,4385,4385,4385,0
20230817,185500,82993390,4385,4385,4385,4385,0
20230817,185400,82993390,4385,4385,4385,4385,0
20230817,185300,82993390,4385,4385,4385,4385,0
20230817,185200,82993390,4385,4385,4385,4385,0
20230817,185100,82993390,4385,4385,4385,4385,0
20230817,185000,82993390,4385,4385,4385,4385,0
20230817,184900,82993390,4385,4385,4385,4385,0
20230817,184800,82993390,4385,4385,4385,4385,0
20230817,184700,82993390,4385,4385,4385,4385,0
20230817,184600,82993390,4385,4385,4385,4385,0
20230817,184500,82993390,4385,4385,4385,4385,0
20230817,184400,82993390,4385,4385,4385,4385,0
20230817,184300,82993390,4385,4385,4385,4385,1135
20230817,184200,82993390,4385,4385,4385,4385,0
20230817,184100,82993390,4385,4385,4385,4385,0
20230817,184000,82993390,4385,4385,4385,4385,0
20230817,183900,82993390,4385,4385,4385,4385,0
20230817,183800,82993390,4385,4385,4385,4385,0
20230817,183700,82993390,4385,4385,4385,4385,0
20230817,183600,82993390,4385,4385,4385,4385,0
20230817,183500,82993390,4385,4385,4385,4385,0
20230817,183400,82993390,4385,4385,4385,4385,0
20230817,183300,82993390,4385,4385,4385,4385,0
20230817,183200,82993390,4385,4385,4385,4385,0
20230817,183100,82993390,4385,4385,4385,4385,0
20230817,183000,82993390,4385,4385,4385,4385,0
20230817,182900,82993390,4385,4385,4385,4385,0
20230817,182800,82993390,4385,4385,4385,4385,0
20230817,182700,82993390,4385,4385,4385,4385,0
20230817,182600,82993390,4385,4385,4385,4385,0
20230817,182500,82993390,4385,4385,4385,4385,0
20230817,182400,82993390,4385,4385,4385,4385,0
20230817,182300,82993390,4385,4385,4385,4385,0
20230817,182200,82993390,4385,4385,4385,4385,0
20230817,182100,82993390,4385,4385,4385,4385,0
20230817,182000,82993390,4385,4385,4385,4385,0
20230817,181900,82993390,4385,4385,4385,4385,0
20230817,181800,82993390,4385,4385,4385,4385,0
20230817,181700,82993390,4385,4385,4385,4385,0
20230817,181600,82993390,4385,4385,4385,4385,0
20230817,181500,82993390,4385,4385,4385,4385,0
20230817,181400,82993390,4385,4385,4385,4385,0
20230817,181300,82993390,4385,4385,4385,4385,1135
20230817,181200,82993390,4385,4385,4385,4385,0
20230817,181100,82993390,4385,4385,4385,4385,0
20230817,181000,82993390,4385,4385,4385,4385,0
20230817,180900,82993390,4385,4385,4385,4385,0
20230817,180800,82993390,4385,4385,4385,4385,0
20230817,180700,82993390,4385,4385,4385,4385,0
20230817,180600,82993390,4385,4385,4385,4385,0
20230817,180500,82993390,4385,4385,4385,4385,0
20230817,180400,82993390,4385,4385,4385,4385,0
20230817,180300,82993390,4385,4385,4385,4385,0
20230817,180200,82993390,4385,4385,4385,4385,0
20230817,180100,82993390,4385,4385,4385,4385,0
20230817,180000,82993390,4385,4385,4385,4385,0
20230817,175900,82993390,4385,4385,4385,4385,0
20230817,175800,82993390,4385,4385,4385,4385,0
20230817,175700,82993390,4385,4385,4385,4385,0
20230817,175600,82993390,4385,4385,4385,4385,0
20230817,175500,82993390,4385,4385,4385,4385,0
20230817,175400,82993390,4385,4385,4385,4385,0
20230817,175300,82993390,4385,4385,4385,4385,0
20230817,175200,82993390,4385,4385,4385,4385,0
20230817,175100,82993390,4385,4385,4385,4385,0
20230817,175000,82993390,4385,4385,4385,4385,0
20230817,174900,82993390,4385,4385,4385,4385,0
20230817,174800,82993390,4385,4385,4385,4385,0
20230817,174700,82993390,4385,4385,4385,4385,0
20230817,174600,82993390,4385,4385,4385,4385,0
20230817,174500,82993390,4385,4385,4385,4385,0
20230817,174400,82993390,4385,4385,4385,4385,0
20230817,174300,82993390,4385,4385,4385,4385,1135
20230817,174200,82993390,4385,4385,4385,4385,0
20230817,174100,82993390,4385,4385,4385,4385,0
20230817,174000,82993390,4385,4385,4385,4385,0
20230817,173900,82993390,4385,4385,4385,4385,0
20230817,173800,82993390,4385,4385,4385,4385,0
20230817,173700,82993390,4385,4385,4385,4385,0
20230817,173600,82993390,4385,4385,4385,4385,0
20230817,173500,82993390,4385,4385,4385,4385,0
20230817,173400,82993390,4385,4385,4385,4385,0
20230817,173300,82993390,4385,4385,4385,4385,0
20230817,173200,82993390,4385,4385,4385,4385,0
20230817,173100,82993390,4385,4385,4385,4385,0
20230817,173000,82993390,4385,4385,4385,4385,0
20230817,172900,82993390,4385,4385,4385,4385,0
20230817,172800,82993390,4385,4385,4385,4385,0
20230817,172700,82993390,4385,4385,4385,4385,0
20230817,172600,82993390,4385,4385,4385,4385,0
20230817,172500,82993390,4385,4385,4385,4385,0
20230817,172400,82993390,4385,4385,4385,4385,0
20230817,172300,82993390,4385,4385,4385,4385,0
20230817,172200,82993390,4385,4385,4385,4385,0
20230817,172100,82993390,4385,4385,4385,4385,0
20230817,172000,82993390,4385,4385,4385,4385,0
20230817,171900,82993390,4385,4385,4385,4385,0
20230817,171800,82993390,4385,4385,4385,4385,0
20230817,171700,82993390,4385,4385,4385,4385,0
20230817,171600,82993390,4385,4385,4385,4385,0
20230817,171500,82993390,4385,4385,4385,4385,0
20230817,171400,82993390,4385,4385,4385,4385,0
20230817,171300,82993390,4385,4385,4385,4385,1135
20230817,171200,82993390,4385,4385,4385,4385,0
20230817,171100,82993390,4385,4385,4385,4385,0
20230817,171000,82993390,4385,4385,4385,4385,0
20230817,170900,82993390,4385,4385,4385,4385,0
20230817,170800,82993390,4385,4385,4385,4385,0
20230817,170700,82993390,4385,4385,4385,4385,0
20230817,170600,82993390,4385,4385,4385,4385,0
20230817,170500,82993390,4385,4385,4385,4385,0
20230817,170400,82993390,4385,4385,4385,4385,0
20230817,170300,82993390,4385,4385,4385,4385,0
20230817,170200,82993390,4385,4385,4385,4385,0
20230817,170100,82993390,4385,4385,4385,4385,0
20230817,170000,82993390,4385,4385,4385,4385,0
20230817,165900,82993390,4385,4385,4385,4385,0
20230817,165800,82993390,4385,4385,4385,4385,0
20230817,165700,82993390,4385,4385,4385,4385,0
20230817,165600,82993390,4385,4385,4385,4385,0
20230817,165500,82993390,4385,4385,4385,4385,0
20230817,165400,82993390,4385,4385,4385,4385,0
20230817,165300,82993390,4385,4385,4385,4385,0
20230817,165200,82993390,4385,4385,4385,4385,0
20230817,165100,82993390,4385,4385,4385,4385,0
20230817,165000,82993390,4385,4385,4385,4385,0
20230817,164900,82993390,4385,4385,4385,4385,0
20230817,164800,82993390,4385,4385,4385,4385,0
20230817,164700,82993390,4385,4385,4385,4385,0
20230817,164600,82993390,4385,4385,4385,4385,0
20230817,164500,82993390,4385,4385,4385,4385,0
20230817,164400,82993390,4385,4385,4385,4385,0
20230817,164300,82993390,4385,4385,4385,4385,1135
20230817,164200,82993390,4385,4385,4385,4385,0
20230817,164100,82993390,4385,4385,4385,4385,0
20230817,164000,82993390,4385,4385,4385,4385,0
20230817,163900,82993390,4385,4385,4385,4385,0
20230817,163800,82993390,4385,4385,4385,4385,0
20230817,163700,82993390,4385,4385,4385,4385,0
20230817,163600,82993390,4385,4385,4385,4385,0
20230817,163500,82993390,4385,4385,4385,4385,0
20230817,163400,82993390,4385,4385,4385,4385,0
20230817,163300,82993390,4385,4385,4385,4385,0
20230817,163200,82993390,4385,4385,4385,4385,0
20230817,163100,82993390,4385,4385,4385,4385,0
20230817,163000,82993390,4385,4385,4385,4385,0
20230817,162900,82993390,4385,4385,4385,4385,0
20230817,162800,82993390,4385,4385,4385,4385,0
20230817,162700,82993390,4385,4385,4385,4385,0
20230817,162600,82993390,4385,4385,4385,4385,0
20230817,162500,82993390,4385,4385,4385,4385,0
20230817,162400,82993390,4385,4385,4385,4385,0
20230817,162300,82993390,4385,4385,4385,4385,0
20230817,162200,82993390,4385,4385,4385,4385,0
20230817,162100,82993390,4385,4385,4385,4385,0
20230817,162000,82993390,4385,4385,4385,4385,0
20230817,161900,82993390,4385,4385,4385,4385,0
20230817,161800,82993390,4385,4385,4385,4385,0
20230817,161700,82993390,4385,4385,4385,4385,0
20230817,161600,82993390,4385,4385,4385,4385,0
20230817,161500,82993390,4385,4385,4385,4385,0
20230817,161400,82993390,4385,4385,4385,4385,0
20230817,161300,82993390,4385,4385,4385,4385,1135
20230817,161200,82993390,4385,4385,4385,4385,0
20230817,161100,82993390,4385,4385,4385,4385,0
20230817,161000,82993390,4385,4385,4385,4385,0
20230817,160900,82993390,4385,4385,4385,4385,0
20230817,160800,82993390,4385,4385,4385,4385,0
20230817,160700,82993390,4385,4385,4385,4385,0
20230817,160600,82993390,4385,4385,4385,4385,0
20230817,160500,82993390,4385,4385,4385,4385,0
20230817,160400,82993390,4385,4385,4385,4385,0
20230817,160300,82993390,4385,4385,4385,4385,0
20230817,160200,82993390,4385,4385,4385,4385,0
20230817,160100,82993390,4385,4385,4385,4385,0
20230817,160000,82993390,4385,4385,4385,4385,0
20230817,155900,82993390,4385,4385,4385,4385,0
20230817,155800,82993390,4385,4385,4385,4385,0
20230817,155700,82993390,4385,4385,4385,4385,0
20230817,155600,82993390,4385,4385,4385,4385,0
20230817,155500,82993390,4385,4385,4385,4385,0
20230817,155400,82993390,4385,4385,4385,4385,0
20230817,155300,82993390,4385,4385,4385,4385,0
20230817,155200,82993390,4385,4385,4385,4385,0
20230817,155100,82993390,4385,4385,4385,4385,0
20230817,155000,82993390,4385,4385,4385,4385,0
20230817,154900,82993390,4385,4385,4385,4385,0
20230817,154800,82993390,4385,4385,4385,4385,0
20230817,154700,82993390,4385,4385,4385,4385,0
20230817,154600,82993390,4385,4385,4385,4385,0
20230817,154500,82993390,4385,4385,4385,4385,0
20230817,154400,82993390,4385,4385,4385,4385,0
20230817,154300,82993390,4385,4385,4385,4385,1135
20230817,154200,82993390,4385,4385,4385,4385,0
20230817,154100,82993390,4385,4385,4385,4385,0
20230817,154000,82993390,4385,4385,4385,4385,0
20230817,153900,82993390,4385,4385,4385,4385,0
20230817,153800,82993390,4385,4385,4385,4385,0
20230817,153700,82993390,4385,4385,4385,4385,0
20230817,153600,82993390,4385,4385,4385,4385,0
20230817,153500,82993390,4385,4385,4385,4385,0
20230817,153400,82993390,4385,4385,4385,4385,0
20230817,153300,82993390,4385,4385,4385,4385,0
20230817,153200,82993390,4385,4385,4385,4385,0
20230817,153100,82993390,4385,4385,4385,4385,0
20230817,153000,82993390,4385,4385,4385,4385,1135
20230817,152900,78016415,4395,4395,4395,4395,0
20230817,152800,78016415,4395,4395,4395,4395,0
20230817,152700,78016415,4395,4395,4395,4395,0
20230817,152600,78016415,4395,4395,4395,4395,0
20230817,152500,78016415,4395,4395,4395,4395,0
20230817,152400,78016415,4395,4395,4395,4395,0
20230817,152300,78016415,4395,4395,4395,4395,0
20230817,152200,78016415,4395,4395,4395,4395,0
20230817,152100,78016415,4395,4395,4395,4395,0
20230817,152000,78016415,4395,4395,4395,4395,0
20230817,151900,78016415,4395,4395,4395,4395,0
20230817,151800,78016415,4395,4385,4395,4375,485
20230817,151700,75892310,4380,4390,4390,4380,469
20230817,151600,73835680,4410,4410,4410,4410,0
20230817,151500,73835680,4410,4410,4410,4410,0
20230817,151400,73835680,4410,4410,4410,4410,2
20230817,151300,73826860,4385,4400,4400,4385,478
20230817,151200,71727710,4405,4405,4405,4405,22
20230817,151100,71630800,4410,4410,4410,4395,551
20230817,151000,69207590,4400,4400,4400,4400,26
20230817,150900,69093190,4405,4405,4405,4405,160
20230817,150800,68388390,4405,4405,4405,4405,0
20230817,150700,68388390,4405,4405,4405,4405,0
20230817,150600,68388390,4405,4405,4405,4405,0
20230817,150500,68388390,4405,4400,4405,4400,216
20230817,150400,67437950,4400,4405,4405,4400,69
20230817,150300,67134300,4405,4405,4405,4405,60
20230817,150200,66870000,4410,4410,4410,4410,0
20230817,150100,66870000,4410,4410,4410,4410,0
20230817,150000,66870000,4410,4410,4410,4410,513
20230817,145900,64607670,4415,4415,4415,4415,0
20230817,145800,64607670,4415,4410,4415,4410,21
20230817,145700,64514960,4400,4400,4400,4400,8
20230817,145600,64479760,4400,4415,4415,4400,2292
20230817,145500,54390700,4420,4420,4420,4420,11
20230817,145400,54342080,4415,4415,4415,4415,0
20230817,145300,54342080,4415,4415,4415,4415,31
20230817,145200,54205215,4420,4420,4420,4420,0
20230817,145100,54205215,4420,4420,4420,4420,0
20230817,145000,54205215,4420,4420,4420,4420,0
20230817,144900,54205215,4420,4420,4420,4420,0
20230817,144800,54205215,4420,4420,4420,4420,0
20230817,144700,54205215,4420,4420,4420,4420,0
20230817,144600,54205215,4420,4420,4420,4420,0
20230817,144500,54205215,4420,4420,4420,4420,1
20230817,144400,54200795,4415,4415,4415,4415,20
20230817,144300,54112495,4410,4410,4410,4410,0
20230817,144200,54112495,4410,4425,4425,4410,3268
20230817,144100,39668960,4430,4430,4430,4430,0
20230817,144000,39668960,4430,4430,4430,4430,96
20230817,143900,39243680,4435,4435,4435,4435,0
20230817,143800,39243680,4435,4435,4435,4435,2
20230817,143700,39234810,4435,4435,4435,4435,0
20230817,143600,39234810,4435,4435,4435,4435,0
20230817,143500,39234810,4435,4435,4435,4435,0
20230817,143400,39234810,4435,4435,4435,4435,0
20230817,143300,39234810,4435,4435,4435,4435,0
20230817,143200,39234810,4435,4435,4435,4435,0
20230817,143100,39234810,4435,4435,4435,4435,0
20230817,143000,39234810,4435,4435,4435,4435,0
20230817,142900,39234810,4435,4435,4435,4435,0
20230817,142800,39234810,4435,4435,4435,4435,0
20230817,142700,39234810,4435,4435,4435,4435,0
20230817,142600,39234810,4435,4435,4435,4435,0
20230817,142500,39234810,4435,4435,4435,4435,0
20230817,142400,39234810,4435,4435,4435,4435,0
20230817,142300,39234810,4435,4435,4435,4435,0
20230817,142200,39234810,4435,4435,4435,4435,0
20230817,142100,39234810,4435,4435,4435,4435,0
20230817,142000,39234810,4435,4435,4435,4435,0
20230817,141900,39234810,4435,4435,4435,4435,0
20230817,141800,39234810,4435,4435,4435,4435,0
20230817,141700,39234810,4435,4435,4435,4435,0
20230817,141600,39234810,4435,4435,4435,4435,0
20230817,141500,39234810,4435,4435,4435,4435,0
20230817,141400,39234810,4435,4435,4435,4435,0
20230817,141300,39234810,4435,4435,4435,4435,0
20230817,141200,39234810,4435,4435,4435,4435,0
20230817,141100,39234810,4435,4435,4435,4435,0
20230817,141000,39234810,4435,4435,4435,4435,0
20230817,140900,39234810,4435,4435,4435,4435,0
20230817,140800,39234810,4435,4435,4435,4435,0
20230817,140700,39234810,4435,4435,4435,4435,5
20230817,140600,39212635,4435,4435,4435,4435,0
20230817,140500,39212635,4435,4435,4435,4435,2
20230817,140400,39203765,4430,4430,4430,4430,0
20230817,140300,39203765,4430,4430,4430,4430,1
20230817,140200,39199335,4435,4435,4435,4435,1
20230817,140100,39194900,4435,4435,4435,4435,0
20230817,140000,39194900,4435,4435,4435,4435,0
20230817,135900,39194900,4435,4435,4435,4435,0
20230817,135800,39194900,4435,4435,4435,4435,0
20230817,135700,39194900,4435,4435,4435,4435,1
20230817,135600,39190465,4430,4430,4430,4430,0
20230817,135500,39190465,4430,4430,4430,4430,0
20230817,135400,39190465,4430,4430,4430,4430,0
20230817,135300,39190465,4430,4430,4430,4430,0
20230817,135200,39190465,4430,4430,4430,4430,1
20230817,135100,39186035,4430,4430,4430,4430,0
20230817,135000,39186035,4430,4430,4430,4430,0
20230817,134900,39186035,4430,4430,4430,4430,0
20230817,134800,39186035,4430,4430,4430,4430,0
20230817,134700,39186035,4430,4430,4430,4430,0
20230817,134600,39186035,4430,4430,4430,4430,0
20230817,134500,39186035,4430,4430,4430,4430,0
20230817,134400,39186035,4430,4430,4430,4430,0
20230817,134300,39186035,4430,4430,4430,4430,0
20230817,134200,39186035,4430,4430,4430,4430,0
20230817,134100,39186035,4430,4430,4430,4430,0
20230817,134000,39186035,4430,4430,4430,4430,0
20230817,133900,39186035,4430,4430,4430,4430,0
20230817,133800,39186035,4430,4430,4430,4430,0
20230817,133700,39186035,4430,4430,4430,4430,0
20230817,133600,39186035,4430,4430,4430,4430,0
20230817,133500,39186035,4430,4430,4430,4430,0
20230817,133400,39186035,4430,4430,4430,4430,0
20230817,133300,39186035,4430,4430,4430,4430,0
20230817,133200,39186035,4430,4430,4430,4430,57
20230817,133100,38933525,4430,4430,4430,4430,35
20230817,133000,38778475,4430,4430,4430,4430,0
20230817,132900,38778475,4430,4430,4430,4430,0
20230817,132800,38778475,4430,4430,4430,4430,0
20230817,132700,38778475,4430,4430,4430,4430,0
20230817,132600,38778475,4430,4430,4430,4430,0
20230817,132500,38778475,4430,4430,4430,4430,0
20230817,132400,38778475,4430,4430,4430,4430,0
20230817,132300,38778475,4430,4430,4430,4430,0
20230817,132200,38778475,4430,4430,4430,4430,0
20230817,132100,38778475,4430,4430,4430,4430,0
20230817,132000,38778475,4430,4430,4430,4430,0
20230817,131900,38778475,4430,4430,4430,4430,0
20230817,131800,38778475,4430,4430,4430,4430,0
20230817,131700,38778475,4430,4430,4430,4430,0
20230817,131600,38778475,4430,4430,4430,4430,0
20230817,131500,38778475,4430,4430,4430,4430,0
20230817,131400,38778475,4430,4430,4430,4430,0
20230817,131300,38778475,4430,4430,4430,4430,0
20230817,131200,38778475,4430,4430,4430,4430,0
20230817,131100,38778475,4430,4430,4430,4430,0
20230817,131000,38778475,4430,4430,4430,4430,0
20230817,130900,38778475,4430,4430,4430,4430,0
20230817,130800,38778475,4430,4430,4430,4430,415
20230817,130700,36940025,4430,4430,4430,4430,0
20230817,130600,36940025,4430,4430,4430,4430,0
20230817,130500,36940025,4430,4430,4430,4430,0
20230817,130400,36940025,4430,4430,4430,4430,0
20230817,130300,36940025,4430,4430,4430,4430,0
20230817,130200,36940025,4430,4430,4430,4430,0
20230817,130100,36940025,4430,4430,4430,4430,0
20230817,130000,36940025,4430,4430,4430,4430,0
20230817,125900,36940025,4430,4430,4430,4430,0
20230817,125800,36940025,4430,4430,4430,4430,0
20230817,125700,36940025,4430,4430,4430,4430,0
20230817,125600,36940025,4430,4430,4430,4430,0
20230817,125500,36940025,4430,4430,4430,4430,0
20230817,125400,36940025,4430,4430,4430,4430,0
20230817,125300,36940025,4430,4430,4430,4430,0
20230817,125200,36940025,4430,4430,4430,4430,0
20230817,125100,36940025,4430,4430,4430,4430,0
20230817,125000,36940025,4430,4430,4430,4430,0
20230817,124900,36940025,4430,4430,4430,4430,0
20230817,124800,36940025,4430,4430,4430,4430,0
20230817,124700,36940025,4430,4430,4430,4430,0
20230817,124600,36940025,4430,4430,4430,4430,0
20230817,124500,36940025,4430,4430,4430,4430,0
20230817,124400,36940025,4430,4430,4430,4430,0
20230817,124300,36940025,4430,4430,4430,4430,0
20230817,124200,36940025,4430,4430,4430,4430,0
20230817,124100,36940025,4430,4430,4430,4430,0
20230817,124000,36940025,4430,4430,4430,4430,0
20230817,123900,36940025,4430,4430,4430,4430,0
20230817,123800,36940025,4430,4430,4430,4430,0
20230817,123700,36940025,4430,4430,4430,4430,0
20230817,123600,36940025,4430,4425,4430,4425,19
20230817,123500,36855875,4420,4420,4420,4420,0
20230817,123400,36855875,4420,4420,4420,4420,0
20230817,123300,36855875,4420,4420,4420,4420,0
20230817,123200,36855875,4420,4420,4420,4420,0
20230817,123100,36855875,4420,4420,4420,4420,0
20230817,123000,36855875,4420,4420,4420,4420,70
20230817,122900,36546475,4425,4425,4425,4425,16
20230817,122800,36475675,4430,4425,4430,4425,22
20230817,122700,36378285,4425,4425,4425,4425,0
20230817,122600,36378285,4425,4425,4425,4425,0
20230817,122500,36378285,4425,4425,4425,4425,0
20230817,122400,36378285,4425,4425,4425,4425,0
20230817,122300,36378285,4425,4425,4425,4425,46
20230817,122200,36174735,4430,4430,4430,4430,0
20230817,122100,36174735,4430,4430,4430,4430,0
20230817,122000,36174735,4430,4430,4430,4430,20
20230817,121900,36086135,4425,4425,4425,4425,0
20230817,121800,36086135,4425,4425,4425,4425,0
20230817,121700,36086135,4425,4425,4425,4425,0
20230817,121600,36086135,4425,4425,4425,4425,33
20230817,121500,35940110,4425,4425,4425,4425,1
20230817,121400,35935685,4425,4420,4425,4420,51
20230817,121300,35710015,4425,4425,4425,4425,0
20230817,121200,35710015,4425,4425,4425,4425,0
20230817,121100,35710015,4425,4425,4425,4425,0
20230817,121000,35710015,4425,4425,4425,4425,24
20230817,120900,35603815,4430,4430,4430,4430,0
20230817,120800,35603815,4430,4430,4430,4430,0
20230817,120700,35603815,4430,4430,4430,4430,0
20230817,120600,35603815,4430,4425,4430,4425,44
20230817,120500,35408945,4400,4400,4400,4400,0
20230817,120400,35408945,4400,4400,4400,4400,0
20230817,120300,35408945,4400,4400,4400,4400,0
20230817,120200,35408945,4400,4400,4400,4400,0
20230817,120100,35408945,4400,4400,4400,4400,0
20230817,120000,35408945,4400,4400,4400,4400,10
20230817,115900,35364945,4400,4400,4400,4400,0
20230817,115800,35364945,4400,4400,4400,4400,0
20230817,115700,35364945,4400,4400,4400,4400,0
20230817,115600,35364945,4400,4400,4400,4400,0
20230817,115500,35364945,4400,4400,4400,4400,0
20230817,115400,35364945,4400,4400,4400,4400,0
20230817,115300,35364945,4400,4400,4400,4400,0
20230817,115200,35364945,4400,4400,4400,4400,30
20230817,115100,35232945,4420,4420,4420,4420,0
20230817,115000,35232945,4420,4420,4420,4420,0
20230817,114900,35232945,4420,4420,4420,4420,0
20230817,114800,35232945,4420,4420,4420,4420,77
20230817,114700,34892605,4415,4415,4415,4415,134
20230817,114600,34300995,4415,4415,4415,4415,0
20230817,114500,34300995,4415,4415,4415,4415,0
20230817,114400,34300995,4415,4415,4415,4415,0
20230817,114300,34300995,4415,4415,4415,4415,0
20230817,114200,34300995,4415,4415,4415,4415,0
20230817,114100,34300995,4415,4415,4415,4415,0
20230817,114000,34300995,4415,4415,4415,4415,0
20230817,113900,34300995,4415,4415,4415,4415,0
20230817,113800,34300995,4415,4415,4415,4415,0
20230817,113700,34300995,4415,4415,4415,4415,0
20230817,113600,34300995,4415,4415,4415,4415,0
20230817,113500,34300995,4415,4415,4415,4415,0
20230817,113400,34300995,4415,4415,4415,4415,0
20230817,113300,34300995,4415,4415,4415,4415,0
20230817,113200,34300995,4415,4415,4415,4415,0
20230817,113100,34300995,4415,4415,4415,4415,0
20230817,113000,34300995,4415,4415,4415,4415,0
20230817,112900,34300995,4415,4415,4415,4415,0
20230817,112800,34300995,4415,4415,4415,4415,1
20230817,112700,34296580,4400,4400,4400,4400,0
20230817,112600,34296580,4400,4400,4400,4400,0
20230817,112500,34296580,4400,4400,4400,4400,0
20230817,112400,34296580,4400,4400,4400,4400,0
20230817,112300,34296580,4400,4400,4400,4400,0
20230817,112200,34296580,4400,4400,4400,4400,0
20230817,112100,34296580,4400,4400,4400,4400,0
20230817,112000,34296580,4400,4400,4400,4400,0
20230817,111900,34296580,4400,4400,4400,4400,0
20230817,111800,34296580,4400,4400,4400,4400,0
20230817,111700,34296580,4400,4400,4400,4400,0
20230817,111600,34296580,4400,4400,4400,4400,0
20230817,111500,34296580,4400,4400,4400,4400,0
20230817,111400,34296580,4400,4400,4400,4400,0
20230817,111300,34296580,4400,4400,4400,4400,20
20230817,111200,34208580,4405,4405,4405,4405,0
20230817,111100,34208580,4405,4400,4420,4395,151
20230817,111000,33543015,4395,4395,4395,4395,0
20230817,110900,33543015,4395,4395,4395,4395,45
20230817,110800,33345240,4395,4395,4395,4395,0
20230817,110700,33345240,4395,4395,4395,4395,0
20230817,110600,33345240,4395,4395,4395,4395,0
20230817,110500,33345240,4395,4395,4395,4395,0
20230817,110400,33345240,4395,4395,4395,4395,0
20230817,110300,33345240,4395,4395,4395,4395,0
20230817,110200,33345240,4395,4395,4395,4395,0
20230817,110100,33345240,4395,4395,4395,4395,0
20230817,110000,33345240,4395,4395,4395,4395,0
20230817,105900,33345240,4395,4395,4395,4395,0
20230817,105800,33345240,4395,4395,4395,4395,0
20230817,105700,33345240,4395,4395,4395,4395,0
20230817,105600,33345240,4395,4395,4395,4395,10
20230817,105500,33301290,4395,4395,4395,4395,0
20230817,105400,33301290,4395,4395,4395,4395,0
20230817,105300,33301290,4395,4395,4395,4395,0
20230817,105200,33301290,4395,4395,4395,4395,0
20230817,105100,33301290,4395,4395,4395,4395,0
20230817,105000,33301290,4395,4395,4395,4395,80
20230817,104900,32949690,4395,4395,4395,4395,10
20230817,104800,32905740,4375,4370,4375,4370,324
20230817,104700,31488340,4365,4350,4365,4350,209
20230817,104600,30578575,4350,4355,4355,4350,35
20230817,104500,30426200,4360,4360,4360,4360,0
20230817,104400,30426200,4360,4360,4360,4360,0
20230817,104300,30426200,4360,4360,4360,4360,203
20230817,104200,29541120,4355,4325,4355,4325,17
20230817,104100,29467145,4325,4325,4325,4325,0
20230817,104000,29467145,4325,4325,4325,4325,0
20230817,103900,29467145,4325,4355,4355,4325,2
20230817,103800,29458465,4325,4325,4325,4325,0
20230817,103700,29458465,4325,4325,4325,4325,0
20230817,103600,29458465,4325,4325,4325,4325,500
20230817,103500,27295965,4325,4325,4325,4325,9
20230817,103400,27257040,4325,4325,4325,4325,51
20230817,103300,27036465,4325,4325,4325,4325,0
20230817,103200,27036465,4325,4325,4325,4325,500
20230817,103100,24873965,4325,4325,4325,4325,0
20230817,103000,24873965,4325,4335,4335,4325,193
20230817,102900,24039110,4345,4345,4345,4345,25
20230817,102800,23930485,4335,4335,4335,4335,0
20230817,102700,23930485,4335,4360,4360,4335,282
20230817,102600,22707965,4360,4360,4360,4360,0
20230817,102500,22707965,4360,4360,4360,4360,170
20230817,102400,21966765,4365,4365,4365,4365,0
20230817,102300,21966765,4365,4365,4365,4365,0
20230817,102200,21966765,4365,4365,4365,4365,0
20230817,102100,21966765,4365,4365,4365,4365,0
20230817,102000,21966765,4365,4365,4365,4365,0
20230817,101900,21966765,4365,4365,4365,4365,0
20230817,101800,21966765,4365,4365,4365,4365,0
20230817,101700,21966765,4365,4365,4365,4365,0
20230817,101600,21966765,4365,4365,4365,4365,1
20230817,101500,21962400,4335,4350,4350,4335,73
20230817,101400,21645715,4355,4355,4355,4355,0
20230817,101300,21645715,4355,4355,4355,4355,0
20230817,101200,21645715,4355,4360,4360,4355,701
20230817,101100,18591860,4360,4360,4360,4360,2
20230817,101000,18583140,4360,4360,4360,4360,58
20230817,100900,18330260,4370,4370,4370,4370,0
20230817,100800,18330260,4370,4370,4370,4370,0
20230817,100700,18330260,4370,4370,4370,4370,1
20230817,100600,18325890,4370,4370,4370,4370,52
20230817,100500,18098650,4355,4355,4355,4355,0
20230817,100400,18098650,4355,4355,4355,4355,0
20230817,100300,18098650,4355,4355,4355,4355,0
20230817,100200,18098650,4355,4355,4355,4355,7
20230817,100100,18068165,4355,4355,4355,4355,0
20230817,100000,18068165,4355,4355,4355,4355,0
20230817,095900,18068165,4355,4355,4355,4355,0
20230817,095800,18068165,4355,4355,4355,4355,0
20230817,095700,18068165,4355,4355,4355,4355,0
20230817,095600,18068165,4355,4355,4355,4355,0
20230817,095500,18068165,4355,4355,4355,4355,0
20230817,095400,18068165,4355,4355,4355,4355,60
20230817,095300,17806865,4355,4355,4355,4355,1
20230817,095200,17802510,4355,4355,4355,4355,0
20230817,095100,17802510,4355,4355,4355,4355,0
20230817,095000,17802510,4355,4355,4355,4355,0
20230817,094900,17802510,4355,4355,4355,4355,0
20230817,094800,17802510,4355,4355,4355,4355,0
20230817,094700,17802510,4355,4355,4355,4355,26
20230817,094600,17689280,4355,4355,4355,4355,0
20230817,094500,17689280,4355,4355,4355,4355,0
20230817,094400,17689280,4355,4355,4355,4355,0
20230817,094300,17689280,4355,4355,4355,4355,0
20230817,094200,17689280,4355,4355,4355,4355,17
20230817,094100,17615245,4355,4355,4355,4355,0
20230817,094000,17615245,4355,4355,4355,4355,1
20230817,093900,17610890,4325,4360,4360,4325,900
20230817,093800,13713660,4355,4355,4355,4355,0
20230817,093700,13713660,4355,4355,4355,4355,98
20230817,093600,13286870,4350,4350,4350,4350,18
20230817,093500,13208570,4350,4350,4350,4350,2
20230817,093400,13199870,4350,4350,4350,4350,3
20230817,093300,13186820,4350,4350,4350,4350,1
20230817,093200,13182470,4330,4330,4350,4330,66
20230817,093100,12896610,4330,4330,4335,4330,272
20230817,093000,11718845,4335,4335,4335,4330,117
20230817,092900,11211675,4335,4340,4340,4335,105
20230817,092800,10756000,4340,4340,4340,4340,2
20230817,092700,10747320,4340,4340,4340,4340,0
20230817,092600,10747320,4340,4345,4345,4340,217
20230817,092500,9805530,4345,4350,4350,4345,103
20230817,092400,9357610,4350,4350,4350,4350,23
20230817,092300,9257560,4350,4350,4350,4350,4
20230817,092200,9240160,4350,4345,4350,4345,13
20230817,092100,9183640,4350,4355,4355,4345,43
20230817,092000,8996760,4355,4355,4355,4355,300
20230817,091900,7690260,4345,4345,4345,4345,170
20230817,091800,6951610,4350,4350,4350,4350,5
20230817,091700,6929860,4355,4355,4355,4355,0
20230817,091600,6929860,4355,4355,4355,4355,3
20230817,091500,6916795,4350,4350,4350,4350,5
20230817,091400,6895045,4330,4330,4330,4330,0
20230817,091300,6895045,4330,4335,4335,4330,50
20230817,091200,6678515,4330,4340,4340,4330,500
20230817,091100,4512110,4350,4340,4350,4340,81
20230817,091000,4160285,4330,4330,4330,4330,10
20230817,090900,4116985,4345,4340,4345,4330,95
20230817,090800,3704900,4345,4345,4345,4345,35
20230817,090700,3552825,4350,4355,4355,4350,195
20230817,090600,2704425,4360,4365,4365,4360,296
20230817,090500,1413365,4385,4385,4385,4385,10
20230817,090400,1369515,4365,4365,4365,4365,0
20230817,090300,1369515,4365,4365,4365,4365,15
20230817,090200,1304040,4370,4385,4385,4370,65
20230817,090100,1019490,4385,4395,4395,4385,60
20230817,090000,755940,4395,4395,4395,4395,172