KissMeData/123750/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,195800,504320725,3395,3395,3395,3395,1114
20230816,195700,504320725,3395,3395,3395,3395,0
20230816,195600,504320725,3395,3395,3395,3395,0
20230816,195500,504320725,3395,3395,3395,3395,0
20230816,195400,504320725,3395,3395,3395,3395,0
20230816,195300,504320725,3395,3395,3395,3395,0
20230816,195200,504320725,3395,3395,3395,3395,0
20230816,195100,504320725,3395,3395,3395,3395,0
20230816,195000,504320725,3395,3395,3395,3395,0
20230816,194900,504320725,3395,3395,3395,3395,0
20230816,194800,504320725,3395,3395,3395,3395,0
20230816,194700,504320725,3395,3395,3395,3395,0
20230816,194600,504320725,3395,3395,3395,3395,0
20230816,194500,504320725,3395,3395,3395,3395,0
20230816,194400,504320725,3395,3395,3395,3395,0
20230816,194300,504320725,3395,3395,3395,3395,0
20230816,194200,504320725,3395,3395,3395,3395,0
20230816,194100,504320725,3395,3395,3395,3395,0
20230816,194000,504320725,3395,3395,3395,3395,0
20230816,193900,504320725,3395,3395,3395,3395,0
20230816,193800,504320725,3395,3395,3395,3395,0
20230816,193700,504320725,3395,3395,3395,3395,0
20230816,193600,504320725,3395,3395,3395,3395,0
20230816,193500,504320725,3395,3395,3395,3395,0
20230816,193400,504320725,3395,3395,3395,3395,0
20230816,193300,504320725,3395,3395,3395,3395,0
20230816,193200,504320725,3395,3395,3395,3395,0
20230816,193100,504320725,3395,3395,3395,3395,0
20230816,193000,504320725,3395,3395,3395,3395,0
20230816,192900,504320725,3395,3395,3395,3395,0
20230816,192800,504320725,3395,3395,3395,3395,1114
20230816,192700,504320725,3395,3395,3395,3395,0
20230816,192600,504320725,3395,3395,3395,3395,0
20230816,192500,504320725,3395,3395,3395,3395,0
20230816,192400,504320725,3395,3395,3395,3395,0
20230816,192300,504320725,3395,3395,3395,3395,0
20230816,192200,504320725,3395,3395,3395,3395,0
20230816,192100,504320725,3395,3395,3395,3395,0
20230816,192000,504320725,3395,3395,3395,3395,0
20230816,191900,504320725,3395,3395,3395,3395,0
20230816,191800,504320725,3395,3395,3395,3395,0
20230816,191700,504320725,3395,3395,3395,3395,0
20230816,191600,504320725,3395,3395,3395,3395,0
20230816,191500,504320725,3395,3395,3395,3395,0
20230816,191400,504320725,3395,3395,3395,3395,0
20230816,191300,504320725,3395,3395,3395,3395,0
20230816,191200,504320725,3395,3395,3395,3395,0
20230816,191100,504320725,3395,3395,3395,3395,0
20230816,191000,504320725,3395,3395,3395,3395,0
20230816,190900,504320725,3395,3395,3395,3395,0
20230816,190800,504320725,3395,3395,3395,3395,0
20230816,190700,504320725,3395,3395,3395,3395,0
20230816,190600,504320725,3395,3395,3395,3395,0
20230816,190500,504320725,3395,3395,3395,3395,0
20230816,190400,504320725,3395,3395,3395,3395,0
20230816,190300,504320725,3395,3395,3395,3395,0
20230816,190200,504320725,3395,3395,3395,3395,0
20230816,190100,504320725,3395,3395,3395,3395,0
20230816,190000,504320725,3395,3395,3395,3395,0
20230816,185900,504320725,3395,3395,3395,3395,0
20230816,185800,504320725,3395,3395,3395,3395,1114
20230816,185700,504320725,3395,3395,3395,3395,0
20230816,185600,504320725,3395,3395,3395,3395,0
20230816,185500,504320725,3395,3395,3395,3395,0
20230816,185400,504320725,3395,3395,3395,3395,0
20230816,185300,504320725,3395,3395,3395,3395,0
20230816,185200,504320725,3395,3395,3395,3395,0
20230816,185100,504320725,3395,3395,3395,3395,0
20230816,185000,504320725,3395,3395,3395,3395,0
20230816,184900,504320725,3395,3395,3395,3395,0
20230816,184800,504320725,3395,3395,3395,3395,0
20230816,184700,504320725,3395,3395,3395,3395,0
20230816,184600,504320725,3395,3395,3395,3395,0
20230816,184500,504320725,3395,3395,3395,3395,0
20230816,184400,504320725,3395,3395,3395,3395,0
20230816,184300,504320725,3395,3395,3395,3395,0
20230816,184200,504320725,3395,3395,3395,3395,0
20230816,184100,504320725,3395,3395,3395,3395,0
20230816,184000,504320725,3395,3395,3395,3395,0
20230816,183900,504320725,3395,3395,3395,3395,0
20230816,183800,504320725,3395,3395,3395,3395,0
20230816,183700,504320725,3395,3395,3395,3395,0
20230816,183600,504320725,3395,3395,3395,3395,0
20230816,183500,504320725,3395,3395,3395,3395,0
20230816,183400,504320725,3395,3395,3395,3395,0
20230816,183300,504320725,3395,3395,3395,3395,0
20230816,183200,504320725,3395,3395,3395,3395,0
20230816,183100,504320725,3395,3395,3395,3395,0
20230816,183000,504320725,3395,3395,3395,3395,0
20230816,182900,504320725,3395,3395,3395,3395,0
20230816,182800,504320725,3395,3395,3395,3395,1114
20230816,182700,504320725,3395,3395,3395,3395,0
20230816,182600,504320725,3395,3395,3395,3395,0
20230816,182500,504320725,3395,3395,3395,3395,0
20230816,182400,504320725,3395,3395,3395,3395,0
20230816,182300,504320725,3395,3395,3395,3395,0
20230816,182200,504320725,3395,3395,3395,3395,0
20230816,182100,504320725,3395,3395,3395,3395,0
20230816,182000,504320725,3395,3395,3395,3395,0
20230816,181900,504320725,3395,3395,3395,3395,0
20230816,181800,504320725,3395,3395,3395,3395,0
20230816,181700,504320725,3395,3395,3395,3395,0
20230816,181600,504320725,3395,3395,3395,3395,0
20230816,181500,504320725,3395,3395,3395,3395,0
20230816,181400,504320725,3395,3395,3395,3395,0
20230816,181300,504320725,3395,3395,3395,3395,0
20230816,181200,504320725,3395,3395,3395,3395,0
20230816,181100,504320725,3395,3395,3395,3395,0
20230816,181000,504320725,3395,3395,3395,3395,0
20230816,180900,504320725,3395,3395,3395,3395,0
20230816,180800,504320725,3395,3395,3395,3395,0
20230816,180700,504320725,3395,3395,3395,3395,0
20230816,180600,504320725,3395,3395,3395,3395,0
20230816,180500,504320725,3395,3395,3395,3395,0
20230816,180400,504320725,3395,3395,3395,3395,0
20230816,180300,504320725,3395,3395,3395,3395,0
20230816,180200,504320725,3395,3395,3395,3395,0
20230816,180100,504320725,3395,3395,3395,3395,0
20230816,180000,504320725,3395,3395,3395,3395,0
20230816,175900,504320725,3395,3395,3395,3395,0
20230816,175800,504320725,3395,3395,3395,3395,1114
20230816,175700,504320725,3395,3395,3395,3395,0
20230816,175600,504320725,3395,3395,3395,3395,0
20230816,175500,504320725,3395,3395,3395,3395,0
20230816,175400,504320725,3395,3395,3395,3395,0
20230816,175300,504320725,3395,3395,3395,3395,0
20230816,175200,504320725,3395,3395,3395,3395,0
20230816,175100,504320725,3395,3395,3395,3395,0
20230816,175000,504320725,3395,3395,3395,3395,0
20230816,174900,504320725,3395,3395,3395,3395,0
20230816,174800,504320725,3395,3395,3395,3395,0
20230816,174700,504320725,3395,3395,3395,3395,0
20230816,174600,504320725,3395,3395,3395,3395,0
20230816,174500,504320725,3395,3395,3395,3395,0
20230816,174400,504320725,3395,3395,3395,3395,0
20230816,174300,504320725,3395,3395,3395,3395,0
20230816,174200,504320725,3395,3395,3395,3395,0
20230816,174100,504320725,3395,3395,3395,3395,0
20230816,174000,504320725,3395,3395,3395,3395,0
20230816,173900,504320725,3395,3395,3395,3395,0
20230816,173800,504320725,3395,3395,3395,3395,0
20230816,173700,504320725,3395,3395,3395,3395,0
20230816,173600,504320725,3395,3395,3395,3395,0
20230816,173500,504320725,3395,3395,3395,3395,0
20230816,173400,504320725,3395,3395,3395,3395,0
20230816,173300,504320725,3395,3395,3395,3395,0
20230816,173200,504320725,3395,3395,3395,3395,0
20230816,173100,504320725,3395,3395,3395,3395,0
20230816,173000,504320725,3395,3395,3395,3395,0
20230816,172900,504320725,3395,3395,3395,3395,0
20230816,172800,504320725,3395,3395,3395,3395,1114
20230816,172700,504320725,3395,3395,3395,3395,0
20230816,172600,504320725,3395,3395,3395,3395,0
20230816,172500,504320725,3395,3395,3395,3395,0
20230816,172400,504320725,3395,3395,3395,3395,0
20230816,172300,504320725,3395,3395,3395,3395,0
20230816,172200,504320725,3395,3395,3395,3395,0
20230816,172100,504320725,3395,3395,3395,3395,0
20230816,172000,504320725,3395,3395,3395,3395,0
20230816,171900,504320725,3395,3395,3395,3395,0
20230816,171800,504320725,3395,3395,3395,3395,0
20230816,171700,504320725,3395,3395,3395,3395,0
20230816,171600,504320725,3395,3395,3395,3395,0
20230816,171500,504320725,3395,3395,3395,3395,0
20230816,171400,504320725,3395,3395,3395,3395,0
20230816,171300,504320725,3395,3395,3395,3395,0
20230816,171200,504320725,3395,3395,3395,3395,0
20230816,171100,504320725,3395,3395,3395,3395,0
20230816,171000,504320725,3395,3395,3395,3395,0
20230816,170900,504320725,3395,3395,3395,3395,0
20230816,170800,504320725,3395,3395,3395,3395,0
20230816,170700,504320725,3395,3395,3395,3395,0
20230816,170600,504320725,3395,3395,3395,3395,0
20230816,170500,504320725,3395,3395,3395,3395,0
20230816,170400,504320725,3395,3395,3395,3395,0
20230816,170300,504320725,3395,3395,3395,3395,0
20230816,170200,504320725,3395,3395,3395,3395,0
20230816,170100,504320725,3395,3395,3395,3395,0
20230816,170000,504320725,3395,3395,3395,3395,0
20230816,165900,504320725,3395,3395,3395,3395,0
20230816,165800,504320725,3395,3395,3395,3395,1114
20230816,165700,504320725,3395,3395,3395,3395,0
20230816,165600,504320725,3395,3395,3395,3395,0
20230816,165500,504320725,3395,3395,3395,3395,0
20230816,165400,504320725,3395,3395,3395,3395,0
20230816,165300,504320725,3395,3395,3395,3395,0
20230816,165200,504320725,3395,3395,3395,3395,0
20230816,165100,504320725,3395,3395,3395,3395,0
20230816,165000,504320725,3395,3395,3395,3395,0
20230816,164900,504320725,3395,3395,3395,3395,0
20230816,164800,504320725,3395,3395,3395,3395,0
20230816,164700,504320725,3395,3395,3395,3395,0
20230816,164600,504320725,3395,3395,3395,3395,0
20230816,164500,504320725,3395,3395,3395,3395,0
20230816,164400,504320725,3395,3395,3395,3395,0
20230816,164300,504320725,3395,3395,3395,3395,0
20230816,164200,504320725,3395,3395,3395,3395,0
20230816,164100,504320725,3395,3395,3395,3395,0
20230816,164000,504320725,3395,3395,3395,3395,0
20230816,163900,504320725,3395,3395,3395,3395,0
20230816,163800,504320725,3395,3395,3395,3395,0
20230816,163700,504320725,3395,3395,3395,3395,0
20230816,163600,504320725,3395,3395,3395,3395,0
20230816,163500,504320725,3395,3395,3395,3395,0
20230816,163400,504320725,3395,3395,3395,3395,0
20230816,163300,504320725,3395,3395,3395,3395,0
20230816,163200,504320725,3395,3395,3395,3395,0
20230816,163100,504320725,3395,3395,3395,3395,0
20230816,163000,504320725,3395,3395,3395,3395,0
20230816,162900,504320725,3395,3395,3395,3395,0
20230816,162800,504320725,3395,3395,3395,3395,1114
20230816,162700,504320725,3395,3395,3395,3395,0
20230816,162600,504320725,3395,3395,3395,3395,0
20230816,162500,504320725,3395,3395,3395,3395,0
20230816,162400,504320725,3395,3395,3395,3395,0
20230816,162300,504320725,3395,3395,3395,3395,0
20230816,162200,504320725,3395,3395,3395,3395,0
20230816,162100,504320725,3395,3395,3395,3395,0
20230816,162000,504320725,3395,3395,3395,3395,0
20230816,161900,504320725,3395,3395,3395,3395,0
20230816,161800,504320725,3395,3395,3395,3395,0
20230816,161700,504320725,3395,3395,3395,3395,0
20230816,161600,504320725,3395,3395,3395,3395,0
20230816,161500,504320725,3395,3395,3395,3395,0
20230816,161400,504320725,3395,3395,3395,3395,0
20230816,161300,504320725,3395,3395,3395,3395,0
20230816,161200,504320725,3395,3395,3395,3395,0
20230816,161100,504320725,3395,3395,3395,3395,0
20230816,161000,504320725,3395,3395,3395,3395,0
20230816,160900,504320725,3395,3395,3395,3395,0
20230816,160800,504320725,3395,3395,3395,3395,0
20230816,160700,504320725,3395,3395,3395,3395,0
20230816,160600,504320725,3395,3395,3395,3395,0
20230816,160500,504320725,3395,3395,3395,3395,0
20230816,160400,504320725,3395,3395,3395,3395,0
20230816,160300,504320725,3395,3395,3395,3395,0
20230816,160200,504320725,3395,3395,3395,3395,0
20230816,160100,504320725,3395,3395,3395,3395,0
20230816,160000,504320725,3395,3395,3395,3395,0
20230816,155900,504320725,3395,3395,3395,3395,0
20230816,155800,504320725,3395,3395,3395,3395,1114
20230816,155700,504320725,3395,3395,3395,3395,0
20230816,155600,504320725,3395,3395,3395,3395,0
20230816,155500,504320725,3395,3395,3395,3395,0
20230816,155400,504320725,3395,3395,3395,3395,0
20230816,155300,504320725,3395,3395,3395,3395,0
20230816,155200,504320725,3395,3395,3395,3395,0
20230816,155100,504320725,3395,3395,3395,3395,0
20230816,155000,504320725,3395,3395,3395,3395,0
20230816,154900,504320725,3395,3395,3395,3395,0
20230816,154800,504320725,3395,3395,3395,3395,0
20230816,154700,504320725,3395,3395,3395,3395,0
20230816,154600,504320725,3395,3395,3395,3395,0
20230816,154500,504320725,3395,3395,3395,3395,0
20230816,154400,504320725,3395,3395,3395,3395,0
20230816,154300,504320725,3395,3395,3395,3395,0
20230816,154200,504320725,3395,3395,3395,3395,0
20230816,154100,504320725,3395,3395,3395,3395,0
20230816,154000,504320725,3395,3395,3395,3395,0
20230816,153900,504320725,3395,3395,3395,3395,0
20230816,153800,504320725,3395,3395,3395,3395,0
20230816,153700,504320725,3395,3395,3395,3395,0
20230816,153600,504320725,3395,3395,3395,3395,0
20230816,153500,504320725,3395,3395,3395,3395,0
20230816,153400,504320725,3395,3395,3395,3395,0
20230816,153300,504320725,3395,3395,3395,3395,0
20230816,153200,504320725,3395,3395,3395,3395,0
20230816,153100,504320725,3395,3395,3395,3395,0
20230816,153000,504320725,3395,3395,3395,3395,1114
20230816,152900,500538695,3395,3395,3395,3395,0
20230816,152800,500538695,3395,3395,3395,3395,0
20230816,152700,500538695,3395,3395,3395,3395,0
20230816,152600,500538695,3395,3395,3395,3395,0
20230816,152500,500538695,3395,3395,3395,3395,0
20230816,152400,500538695,3395,3395,3395,3395,0
20230816,152300,500538695,3395,3395,3395,3395,0
20230816,152200,500538695,3395,3395,3395,3395,0
20230816,152100,500538695,3395,3395,3395,3395,0
20230816,152000,500538695,3395,3395,3395,3395,0
20230816,151900,500538695,3395,3395,3395,3395,20
20230816,151800,500470795,3390,3375,3390,3375,554
20230816,151700,498595820,3375,3375,3375,3375,0
20230816,151600,498595820,3375,3375,3375,3375,355
20230816,151500,497397695,3375,3375,3375,3375,28
20230816,151400,497303195,3375,3375,3375,3375,634
20230816,151300,495163445,3375,3375,3375,3375,270
20230816,151200,494252195,3375,3375,3375,3375,14
20230816,151100,494204945,3375,3370,3375,3370,582
20230816,151000,492243195,3370,3375,3375,3370,1300
20230816,150900,487857195,3370,3370,3370,3370,100
20230816,150800,487520195,3365,3370,3370,3365,782
20230816,150700,484888700,3370,3370,3370,3370,607
20230816,150600,482843110,3370,3370,3370,3370,799
20230816,150500,480150480,3375,3385,3385,3370,373
20230816,150400,478891430,3365,3365,3365,3365,0
20230816,150300,478891430,3365,3375,3375,3365,700
20230816,150200,476532675,3375,3375,3375,3375,50
20230816,150100,476363925,3375,3375,3375,3375,0
20230816,150000,476363925,3375,3375,3375,3375,0
20230816,145900,476363925,3375,3385,3385,3375,73
20230816,145800,476117300,3385,3385,3385,3385,0
20230816,145700,476117300,3385,3385,3385,3385,0
20230816,145600,476117300,3385,3385,3385,3385,0
20230816,145500,476117300,3385,3385,3385,3385,12
20230816,145400,476076680,3385,3375,3385,3370,1022
20230816,145300,472629080,3375,3375,3375,3375,175
20230816,145200,472038455,3375,3375,3375,3375,0
20230816,145100,472038455,3375,3375,3375,3375,60
20230816,145000,471835955,3370,3375,3385,3370,1357
20230816,144900,467260140,3385,3385,3385,3385,1000
20230816,144800,463875140,3380,3380,3380,3380,0
20230816,144700,463875140,3380,3380,3380,3380,480
20230816,144600,462252740,3380,3380,3380,3380,100
20230816,144500,461914740,3380,3380,3380,3380,0
20230816,144400,461914740,3380,3380,3380,3380,11
20230816,144300,461877560,3375,3375,3375,3375,0
20230816,144200,461877560,3375,3375,3375,3375,0
20230816,144100,461877560,3375,3375,3375,3375,3
20230816,144000,461867435,3375,3375,3375,3375,1
20230816,143900,461864060,3375,3380,3380,3375,23
20230816,143800,461786355,3370,3370,3370,3370,0
20230816,143700,461786355,3370,3370,3370,3370,0
20230816,143600,461786355,3370,3370,3370,3370,158
20230816,143500,461253895,3370,3370,3370,3370,3
20230816,143400,461243785,3370,3370,3370,3370,0
20230816,143300,461243785,3370,3370,3370,3370,0
20230816,143200,461243785,3370,3370,3370,3370,0
20230816,143100,461243785,3370,3370,3370,3370,0
20230816,143000,461243785,3370,3370,3370,3370,0
20230816,142900,461243785,3370,3380,3380,3370,101
20230816,142800,460902415,3380,3375,3380,3375,26
20230816,142700,460814570,3375,3375,3375,3375,221
20230816,142600,460068695,3380,3380,3380,3380,35
20230816,142500,459950395,3380,3380,3380,3380,300
20230816,142400,458936395,3380,3380,3380,3380,10
20230816,142300,458902595,3375,3375,3375,3375,0
20230816,142200,458902595,3375,3375,3375,3375,0
20230816,142100,458902595,3375,3375,3375,3375,2
20230816,142000,458895845,3375,3380,3380,3375,995
20230816,141900,455535810,3385,3385,3385,3385,1
20230816,141800,455532425,3385,3385,3385,3385,2
20230816,141700,455525655,3385,3385,3385,3385,139
20230816,141600,455055140,3380,3380,3380,3380,0
20230816,141500,455055140,3380,3380,3380,3380,129
20230816,141400,454619120,3380,3380,3380,3380,35
20230816,141300,454500820,3380,3380,3380,3380,1
20230816,141200,454497440,3385,3385,3385,3385,0
20230816,141100,454497440,3385,3385,3385,3385,89
20230816,141000,454196175,3385,3385,3385,3385,1
20230816,140900,454192790,3385,3385,3385,3385,5
20230816,140800,454175865,3385,3385,3385,3385,0
20230816,140700,454175865,3385,3385,3385,3385,0
20230816,140600,454175865,3385,3385,3385,3385,0
20230816,140500,454175865,3385,3385,3385,3385,700
20230816,140400,451806365,3385,3385,3385,3385,50
20230816,140300,451637115,3385,3385,3385,3385,50
20230816,140200,451467865,3385,3385,3385,3385,5
20230816,140100,451450940,3385,3385,3385,3385,0
20230816,140000,451450940,3385,3385,3385,3385,1
20230816,135900,451447555,3385,3390,3395,3385,10
20230816,135800,451413635,3395,3395,3395,3395,79
20230816,135700,451145430,3380,3370,3380,3370,271
20230816,135600,450232150,3370,3370,3370,3370,218
20230816,135500,449497490,3370,3370,3370,3370,12
20230816,135400,449457050,3370,3370,3370,3370,319
20230816,135300,448382020,3365,3365,3365,3365,0
20230816,135200,448382020,3365,3365,3365,3365,21
20230816,135100,448311355,3365,3365,3370,3365,1140
20230816,135000,444474835,3370,3370,3370,3370,319
20230816,134900,443399805,3375,3370,3375,3370,301
20230816,134800,442385430,3380,3380,3380,3380,0
20230816,134700,442385430,3380,3380,3380,3380,0
20230816,134600,442385430,3380,3380,3380,3380,2
20230816,134500,442378670,3380,3380,3380,3380,0
20230816,134400,442378670,3380,3380,3380,3380,50
20230816,134300,442209670,3380,3375,3380,3375,500
20230816,134200,440519685,3375,3375,3375,3375,0
20230816,134100,440519685,3375,3375,3375,3375,27
20230816,134000,440428560,3375,3375,3375,3375,376
20230816,133900,439159560,3380,3380,3385,3380,834
20230816,133800,436339905,3380,3380,3380,3380,0
20230816,133700,436339905,3380,3380,3380,3380,0
20230816,133600,436339905,3380,3380,3380,3380,0
20230816,133500,436339905,3380,3380,3380,3380,20
20230816,133400,436272305,3380,3380,3380,3380,0
20230816,133300,436272305,3380,3380,3380,3380,0
20230816,133200,436272305,3380,3380,3380,3380,0
20230816,133100,436272305,3380,3385,3385,3380,819
20230816,133000,433502240,3385,3390,3390,3385,4582
20230816,132900,417971555,3395,3395,3395,3395,99
20230816,132800,417635450,3395,3395,3395,3395,0
20230816,132700,417635450,3395,3395,3395,3395,2
20230816,132600,417628660,3400,3400,3400,3400,0
20230816,132500,417628660,3400,3400,3400,3400,0
20230816,132400,417628660,3400,3400,3400,3400,0
20230816,132300,417628660,3400,3390,3400,3390,1020
20230816,132200,414160860,3395,3395,3395,3395,640
20230816,132100,411988060,3395,3395,3395,3395,0
20230816,132000,411988060,3395,3395,3395,3395,163
20230816,131900,411434675,3390,3390,3390,3390,464
20230816,131800,409861715,3390,3390,3390,3390,99
20230816,131700,409526105,3390,3390,3390,3390,0
20230816,131600,409526105,3390,3390,3390,3390,0
20230816,131500,409526105,3390,3390,3390,3390,0
20230816,131400,409526105,3390,3390,3390,3390,0
20230816,131300,409526105,3390,3390,3390,3390,0
20230816,131200,409526105,3390,3390,3390,3390,3038
20230816,131100,399227285,3395,3395,3395,3395,0
20230816,131000,399227285,3395,3390,3395,3390,601
20230816,130900,397187215,3390,3395,3395,3390,1587
20230816,130800,391799665,3395,3395,3395,3395,188
20230816,130700,391161405,3395,3395,3395,3395,18
20230816,130600,391100295,3395,3395,3395,3395,149
20230816,130500,390594440,3395,3390,3395,3390,750
20230816,130400,388051190,3390,3395,3395,3390,2241
20230816,130300,380443455,3395,3395,3395,3395,0
20230816,130200,380443455,3395,3400,3400,3395,369
20230816,130100,379188900,3400,3400,3400,3400,19
20230816,130000,379124300,3400,3400,3400,3400,79
20230816,125900,378855700,3400,3400,3400,3400,0
20230816,125800,378855700,3400,3400,3400,3400,78
20230816,125700,378590500,3395,3395,3395,3395,0
20230816,125600,378590500,3395,3395,3395,3395,0
20230816,125500,378590500,3395,3395,3395,3395,25
20230816,125400,378505625,3400,3400,3400,3400,1
20230816,125300,378502225,3400,3400,3400,3400,686
20230816,125200,376169825,3395,3395,3395,3395,108
20230816,125100,375803165,3400,3400,3400,3400,408
20230816,125000,374415965,3400,3400,3400,3400,677
20230816,124900,372114165,3400,3400,3400,3400,0
20230816,124800,372114165,3400,3400,3400,3400,0
20230816,124700,372114165,3400,3400,3400,3400,0
20230816,124600,372114165,3400,3400,3400,3400,17
20230816,124500,372056365,3395,3395,3395,3395,5
20230816,124400,372039390,3395,3395,3395,3395,12
20230816,124300,371998650,3395,3395,3395,3395,40
20230816,124200,371862850,3395,3405,3405,3395,221
20230816,124100,371112100,3405,3405,3405,3405,140
20230816,124000,370635400,3400,3400,3405,3400,73
20230816,123900,370387150,3405,3395,3405,3395,185
20230816,123800,369758015,3395,3395,3395,3395,20
20230816,123700,369690115,3395,3395,3395,3395,0
20230816,123600,369690115,3395,3395,3395,3395,1
20230816,123500,369686720,3395,3395,3395,3395,1
20230816,123400,369683325,3395,3395,3395,3395,0
20230816,123300,369683325,3395,3395,3395,3395,0
20230816,123200,369683325,3395,3395,3395,3395,455
20230816,123100,368138600,3390,3390,3390,3390,0
20230816,123000,368138600,3390,3390,3390,3390,0
20230816,122900,368138600,3390,3390,3390,3390,1
20230816,122800,368135210,3385,3385,3385,3385,0
20230816,122700,368135210,3385,3385,3385,3385,38
20230816,122600,368006580,3380,3390,3390,3380,3234
20230816,122500,357057355,3395,3395,3395,3395,587
20230816,122400,355064490,3395,3395,3395,3395,0
20230816,122300,355064490,3395,3400,3400,3395,594
20230816,122200,353044895,3400,3400,3400,3400,100
20230816,122100,352704895,3400,3400,3400,3400,41
20230816,122000,352565495,3400,3400,3400,3400,20
20230816,121900,352497495,3400,3400,3400,3400,163
20230816,121800,351943295,3395,3395,3395,3395,1
20230816,121700,351939900,3400,3395,3400,3395,8
20230816,121600,351912730,3390,3390,3390,3390,0
20230816,121500,351912730,3390,3390,3390,3390,0
20230816,121400,351912730,3390,3400,3400,3390,407
20230816,121300,350532890,3400,3395,3400,3395,478
20230816,121200,348909180,3400,3400,3400,3400,2
20230816,121100,348902380,3400,3395,3400,3395,591
20230816,121000,346893445,3400,3400,3400,3400,0
20230816,120900,346893445,3400,3400,3400,3400,5
20230816,120800,346876445,3400,3400,3400,3400,44
20230816,120700,346726845,3390,3385,3390,3385,66
20230816,120600,346503275,3380,3380,3380,3380,0
20230816,120500,346503275,3380,3380,3380,3380,249
20230816,120400,345661655,3380,3380,3380,3380,51
20230816,120300,345489275,3380,3380,3380,3380,243
20230816,120200,344667935,3380,3380,3380,3380,257
20230816,120100,343799275,3385,3380,3385,3380,636
20230816,120000,341649525,3370,3370,3370,3370,0
20230816,115900,341649525,3370,3370,3370,3370,0
20230816,115800,341649525,3370,3365,3370,3365,590
20230816,115700,339663225,3375,3390,3390,3365,4895
20230816,115600,323124265,3390,3390,3390,3390,100
20230816,115500,322785265,3390,3390,3390,3390,7
20230816,115400,322761535,3395,3390,3395,3390,202
20230816,115300,322076745,3390,3390,3405,3390,98
20230816,115200,321744510,3390,3385,3390,3385,501
20230816,115100,320048620,3390,3390,3390,3390,70
20230816,115000,319811320,3390,3390,3390,3390,1
20230816,114900,319807930,3390,3390,3390,3390,143
20230816,114800,319323160,3385,3385,3385,3385,365
20230816,114700,318087635,3390,3390,3390,3390,30
20230816,114600,317985935,3410,3410,3410,3410,0
20230816,114500,317985935,3410,3405,3410,3380,9351
20230816,114400,286175855,3415,3415,3415,3415,2
20230816,114300,286169025,3415,3415,3415,3415,1
20230816,114200,286165610,3410,3410,3410,3410,1000
20230816,114100,282755610,3405,3405,3405,3405,0
20230816,114000,282755610,3405,3405,3405,3405,0
20230816,113900,282755610,3405,3405,3405,3405,0
20230816,113800,282755610,3405,3405,3405,3405,0
20230816,113700,282755610,3405,3405,3405,3405,4
20230816,113600,282741990,3405,3405,3405,3405,2
20230816,113500,282735180,3405,3405,3405,3405,0
20230816,113400,282735180,3405,3405,3405,3405,50
20230816,113300,282564930,3410,3410,3410,3410,214
20230816,113200,281835190,3410,3410,3410,3410,315
20230816,113100,280761040,3420,3410,3420,3410,751
20230816,113000,278200120,3415,3415,3415,3410,20
20230816,112900,278131825,3410,3410,3410,3410,0
20230816,112800,278131825,3410,3410,3410,3410,71
20230816,112700,277889715,3410,3420,3420,3410,1962
20230816,112600,271182580,3420,3420,3420,3420,229
20230816,112500,270399400,3425,3420,3425,3420,32
20230816,112400,270289955,3420,3420,3420,3420,32
20230816,112300,270180515,3420,3410,3420,3410,1122
20230816,112200,266354475,3410,3410,3410,3410,220
20230816,112100,265604275,3405,3405,3405,3405,1500
20230816,112000,260496775,3410,3415,3415,3400,4910
20230816,111900,243767245,3410,3420,3420,3405,4822
20230816,111800,227321485,3440,3440,3440,3440,0
20230816,111700,227321485,3440,3440,3440,3440,0
20230816,111600,227321485,3440,3440,3440,3440,43
20230816,111500,227173565,3415,3420,3420,3415,1226
20230816,111400,222985995,3420,3420,3420,3420,2000
20230816,111300,216145995,3440,3440,3440,3440,0
20230816,111200,216145995,3440,3440,3440,3440,0
20230816,111100,216145995,3440,3440,3440,3440,315
20230816,111000,215062395,3440,3440,3440,3440,3
20230816,110900,215052075,3440,3425,3440,3420,2126
20230816,110800,207774130,3425,3440,3440,3425,1086
20230816,110700,204049280,3435,3440,3440,3435,260
20230816,110600,203156175,3440,3440,3440,3440,305
20230816,110500,202106975,3440,3440,3440,3440,200
20230816,110400,201418975,3440,3440,3440,3440,10
20230816,110300,201384575,3440,3440,3440,3440,3
20230816,110200,201374255,3445,3445,3445,3445,4
20230816,110100,201360475,3450,3450,3450,3430,3061
20230816,110000,190855880,3450,3450,3455,3450,91
20230816,105900,190541690,3455,3460,3460,3455,41
20230816,105800,190399845,3460,3460,3460,3460,4
20230816,105700,190386005,3460,3460,3460,3460,4
20230816,105600,190372165,3460,3460,3460,3460,0
20230816,105500,190372165,3460,3460,3460,3460,1
20230816,105400,190368705,3460,3450,3460,3450,300
20230816,105300,189332865,3435,3440,3440,3435,3000
20230816,105200,179024445,3440,3440,3440,3440,161
20230816,105100,178470605,3445,3445,3445,3445,0
20230816,105000,178470605,3445,3445,3445,3445,39
20230816,104900,178336250,3445,3445,3445,3445,0
20230816,104800,178336250,3445,3445,3445,3445,0
20230816,104700,178336250,3445,3445,3445,3445,1
20230816,104600,178332805,3450,3450,3450,3450,99
20230816,104500,177991255,3460,3450,3460,3450,220
20230816,104400,177230255,3450,3450,3450,3450,0
20230816,104300,177230255,3450,3455,3455,3450,1000
20230816,104200,173779900,3455,3455,3455,3455,30
20230816,104100,173676250,3450,3450,3450,3450,0
20230816,104000,173676250,3450,3450,3450,3450,0
20230816,103900,173676250,3450,3450,3450,3450,0
20230816,103800,173676250,3450,3450,3450,3450,1
20230816,103700,173672800,3450,3450,3450,3450,0
20230816,103600,173672800,3450,3460,3460,3450,25
20230816,103500,173586500,3460,3460,3460,3460,0
20230816,103400,173586500,3460,3460,3460,3460,0
20230816,103300,173586500,3460,3460,3460,3460,1
20230816,103200,173583040,3460,3460,3460,3460,0
20230816,103100,173583040,3460,3460,3460,3460,500
20230816,103000,171853040,3450,3450,3450,3450,0
20230816,102900,171853040,3450,3450,3450,3450,0
20230816,102800,171853040,3450,3450,3450,3450,0
20230816,102700,171853040,3450,3450,3450,3450,268
20230816,102600,170928440,3450,3450,3450,3450,30
20230816,102500,170824940,3450,3450,3450,3450,411
20230816,102400,169406990,3460,3460,3460,3460,0
20230816,102300,169406990,3460,3455,3460,3455,582
20230816,102200,167395050,3435,3435,3435,3435,0
20230816,102100,167395050,3435,3435,3435,3435,73
20230816,102000,167144295,3435,3435,3435,3435,8
20230816,101900,167116815,3430,3430,3430,3430,536
20230816,101800,165278335,3430,3430,3430,3425,108
20230816,101700,164907995,3430,3430,3430,3420,1251
20230816,101600,160617565,3420,3445,3445,3420,6186
20230816,101500,139362140,3450,3455,3455,3450,490
20230816,101400,137671295,3455,3455,3455,3455,915
20230816,101300,134509970,3460,3460,3460,3460,142
20230816,101200,134018650,3460,3460,3460,3460,103
20230816,101100,133662270,3470,3455,3470,3455,20
20230816,101000,133592995,3460,3450,3460,3450,276
20230816,100900,132639005,3455,3465,3465,3455,1023
20230816,100800,129104400,3460,3460,3460,3460,33
20230816,100700,128990220,3460,3460,3460,3460,77
20230816,100600,128723800,3460,3460,3460,3460,183
20230816,100500,128090620,3460,3460,3460,3460,105
20230816,100400,127727320,3460,3460,3460,3460,12
20230816,100300,127685800,3460,3460,3460,3460,4
20230816,100200,127671960,3460,3460,3460,3460,1
20230816,100100,127668500,3460,3460,3460,3460,0
20230816,100000,127668500,3460,3460,3460,3460,100
20230816,095900,127322500,3460,3490,3490,3460,3234
20230816,095800,116092955,3485,3485,3485,3485,97
20230816,095700,115754910,3485,3480,3485,3480,7
20230816,095600,115730540,3480,3490,3490,3480,1033
20230816,095500,112135650,3490,3480,3490,3480,114
20230816,095400,111738870,3480,3480,3480,3480,0
20230816,095300,111738870,3480,3470,3480,3470,135
20230816,095200,111270410,3480,3480,3480,3470,512
20230816,095100,109492100,3480,3480,3480,3480,5
20230816,095000,109474700,3470,3470,3470,3470,0
20230816,094900,109474700,3470,3475,3475,3470,470
20230816,094800,107843275,3480,3480,3480,3480,0
20230816,094700,107843275,3480,3480,3480,3480,50
20230816,094600,107669275,3480,3480,3480,3480,103
20230816,094500,107310835,3480,3460,3480,3455,926
20230816,094400,104102950,3475,3470,3475,3470,16
20230816,094300,104047405,3470,3470,3470,3470,60
20230816,094200,103839205,3475,3475,3475,3475,53
20230816,094100,103655030,3475,3455,3475,3455,1983
20230816,094000,96793820,3460,3465,3465,3460,834
20230816,093900,93906835,3490,3490,3490,3490,1
20230816,093800,93903345,3480,3465,3480,3465,3310
20230816,093700,82388050,3465,3460,3465,3460,984
20230816,093600,78983340,3460,3460,3460,3460,29
20230816,093500,78883000,3450,3450,3450,3450,967
20230816,093400,75546850,3445,3445,3445,3445,101
20230816,093300,75198905,3440,3440,3440,3440,10
20230816,093200,75164505,3450,3450,3450,3440,305
20230816,093100,74115260,3450,3450,3450,3440,3022
20230816,093000,63719210,3450,3455,3460,3450,526
20230816,092900,61904360,3460,3460,3460,3455,1451
20230816,092800,56884560,3465,3465,3465,3465,54
20230816,092700,56697450,3465,3490,3495,3465,2181
20230816,092600,49126710,3495,3495,3495,3495,900
20230816,092500,45981210,3465,3470,3470,3465,50
20230816,092400,45807760,3470,3475,3475,3470,271
20230816,092300,44867055,3480,3480,3480,3480,50
20230816,092200,44693055,3480,3490,3490,3480,1110
20230816,092100,40825155,3490,3490,3490,3490,76
20230816,092000,40559915,3480,3480,3480,3480,2
20230816,091900,40552955,3475,3480,3480,3475,200
20230816,091800,39857910,3490,3490,3490,3490,20
20230816,091700,39788110,3490,3470,3490,3470,174
20230816,091600,39183510,3470,3470,3470,3460,320
20230816,091500,38075200,3470,3490,3490,3470,1256
20230816,091400,33703250,3485,3505,3505,3485,504
20230816,091300,31945910,3500,3490,3500,3490,381
20230816,091200,30613310,3490,3490,3490,3485,1181
20230816,091100,26496735,3485,3490,3490,3480,1043
20230816,091000,22858180,3500,3515,3520,3500,1012
20230816,090900,19315130,3525,3530,3530,3500,1760
20230816,090800,13147180,3530,3530,3530,3525,400
20230816,090700,11735930,3540,3540,3540,3540,51
20230816,090600,11555390,3545,3550,3550,3545,232
20230816,090500,10732570,3555,3555,3555,3555,10
20230816,090400,10697020,3550,3545,3550,3545,217
20230816,090300,9927640,3545,3545,3545,3545,102
20230816,090200,9566050,3530,3560,3560,3530,465
20230816,090100,7920865,3575,3585,3585,3575,223
20230816,090000,7121530,3585,3575,3585,3575,1992