KissMeData/041920/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,191500,1529809070,5440,5440,5440,5440,9850
20230816,191400,1529809070,5440,5440,5440,5440,0
20230816,191300,1529809070,5440,5440,5440,5440,0
20230816,191200,1529809070,5440,5440,5440,5440,0
20230816,191100,1529809070,5440,5440,5440,5440,0
20230816,191000,1529809070,5440,5440,5440,5440,0
20230816,190900,1529809070,5440,5440,5440,5440,0
20230816,190800,1529809070,5440,5440,5440,5440,0
20230816,190700,1529809070,5440,5440,5440,5440,0
20230816,190600,1529809070,5440,5440,5440,5440,0
20230816,190500,1529809070,5440,5440,5440,5440,0
20230816,190400,1529809070,5440,5440,5440,5440,0
20230816,190300,1529809070,5440,5440,5440,5440,0
20230816,190200,1529809070,5440,5440,5440,5440,0
20230816,190100,1529809070,5440,5440,5440,5440,0
20230816,190000,1529809070,5440,5440,5440,5440,0
20230816,185900,1529809070,5440,5440,5440,5440,0
20230816,185800,1529809070,5440,5440,5440,5440,0
20230816,185700,1529809070,5440,5440,5440,5440,0
20230816,185600,1529809070,5440,5440,5440,5440,0
20230816,185500,1529809070,5440,5440,5440,5440,0
20230816,185400,1529809070,5440,5440,5440,5440,0
20230816,185300,1529809070,5440,5440,5440,5440,0
20230816,185200,1529809070,5440,5440,5440,5440,0
20230816,185100,1529809070,5440,5440,5440,5440,0
20230816,185000,1529809070,5440,5440,5440,5440,0
20230816,184900,1529809070,5440,5440,5440,5440,0
20230816,184800,1529809070,5440,5440,5440,5440,0
20230816,184700,1529809070,5440,5440,5440,5440,0
20230816,184600,1529809070,5440,5440,5440,5440,0
20230816,184500,1529809070,5440,5440,5440,5440,9850
20230816,184400,1529809070,5440,5440,5440,5440,0
20230816,184300,1529809070,5440,5440,5440,5440,0
20230816,184200,1529809070,5440,5440,5440,5440,0
20230816,184100,1529809070,5440,5440,5440,5440,0
20230816,184000,1529809070,5440,5440,5440,5440,0
20230816,183900,1529809070,5440,5440,5440,5440,0
20230816,183800,1529809070,5440,5440,5440,5440,0
20230816,183700,1529809070,5440,5440,5440,5440,0
20230816,183600,1529809070,5440,5440,5440,5440,0
20230816,183500,1529809070,5440,5440,5440,5440,0
20230816,183400,1529809070,5440,5440,5440,5440,0
20230816,183300,1529809070,5440,5440,5440,5440,0
20230816,183200,1529809070,5440,5440,5440,5440,0
20230816,183100,1529809070,5440,5440,5440,5440,0
20230816,183000,1529809070,5440,5440,5440,5440,0
20230816,182900,1529809070,5440,5440,5440,5440,0
20230816,182800,1529809070,5440,5440,5440,5440,0
20230816,182700,1529809070,5440,5440,5440,5440,0
20230816,182600,1529809070,5440,5440,5440,5440,0
20230816,182500,1529809070,5440,5440,5440,5440,0
20230816,182400,1529809070,5440,5440,5440,5440,0
20230816,182300,1529809070,5440,5440,5440,5440,0
20230816,182200,1529809070,5440,5440,5440,5440,0
20230816,182100,1529809070,5440,5440,5440,5440,0
20230816,182000,1529809070,5440,5440,5440,5440,0
20230816,181900,1529809070,5440,5440,5440,5440,0
20230816,181800,1529809070,5440,5440,5440,5440,0
20230816,181700,1529809070,5440,5440,5440,5440,0
20230816,181600,1529809070,5440,5440,5440,5440,0
20230816,181500,1529809070,5440,5440,5440,5440,9850
20230816,181400,1529809070,5440,5440,5440,5440,0
20230816,181300,1529809070,5440,5440,5440,5440,0
20230816,181200,1529809070,5440,5440,5440,5440,0
20230816,181100,1529809070,5440,5440,5440,5440,0
20230816,181000,1529809070,5440,5440,5440,5440,0
20230816,180900,1529809070,5440,5440,5440,5440,0
20230816,180800,1529809070,5440,5440,5440,5440,0
20230816,180700,1529809070,5440,5440,5440,5440,0
20230816,180600,1529809070,5440,5440,5440,5440,0
20230816,180500,1529809070,5440,5440,5440,5440,0
20230816,180400,1529809070,5440,5440,5440,5440,0
20230816,180300,1529809070,5440,5440,5440,5440,0
20230816,180200,1529809070,5440,5440,5440,5440,0
20230816,180100,1529809070,5440,5440,5440,5440,0
20230816,180000,1529809070,5440,5440,5440,5440,0
20230816,175900,1529809070,5440,5440,5440,5440,0
20230816,175800,1529809070,5440,5440,5440,5440,0
20230816,175700,1529809070,5440,5440,5440,5440,0
20230816,175600,1529809070,5440,5440,5440,5440,0
20230816,175500,1529809070,5440,5440,5440,5440,0
20230816,175400,1529809070,5440,5440,5440,5440,0
20230816,175300,1529809070,5440,5440,5440,5440,0
20230816,175200,1529809070,5440,5440,5440,5440,0
20230816,175100,1529809070,5440,5440,5440,5440,0
20230816,175000,1529809070,5440,5440,5440,5440,0
20230816,174900,1529809070,5440,5440,5440,5440,0
20230816,174800,1529809070,5440,5440,5440,5440,0
20230816,174700,1529809070,5440,5440,5440,5440,0
20230816,174600,1529809070,5440,5440,5440,5440,0
20230816,174500,1529809070,5440,5440,5440,5440,9850
20230816,174400,1529809070,5440,5440,5440,5440,0
20230816,174300,1529809070,5440,5440,5440,5440,0
20230816,174200,1529809070,5440,5440,5440,5440,0
20230816,174100,1529809070,5440,5440,5440,5440,0
20230816,174000,1529809070,5440,5440,5440,5440,0
20230816,173900,1529809070,5440,5440,5440,5440,0
20230816,173800,1529809070,5440,5440,5440,5440,0
20230816,173700,1529809070,5440,5440,5440,5440,0
20230816,173600,1529809070,5440,5440,5440,5440,0
20230816,173500,1529809070,5440,5440,5440,5440,0
20230816,173400,1529809070,5440,5440,5440,5440,0
20230816,173300,1529809070,5440,5440,5440,5440,0
20230816,173200,1529809070,5440,5440,5440,5440,0
20230816,173100,1529809070,5440,5440,5440,5440,0
20230816,173000,1529809070,5440,5440,5440,5440,0
20230816,172900,1529809070,5440,5440,5440,5440,0
20230816,172800,1529809070,5440,5440,5440,5440,0
20230816,172700,1529809070,5440,5440,5440,5440,0
20230816,172600,1529809070,5440,5440,5440,5440,0
20230816,172500,1529809070,5440,5440,5440,5440,0
20230816,172400,1529809070,5440,5440,5440,5440,0
20230816,172300,1529809070,5440,5440,5440,5440,0
20230816,172200,1529809070,5440,5440,5440,5440,0
20230816,172100,1529809070,5440,5440,5440,5440,0
20230816,172000,1529809070,5440,5440,5440,5440,0
20230816,171900,1529809070,5440,5440,5440,5440,0
20230816,171800,1529809070,5440,5440,5440,5440,0
20230816,171700,1529809070,5440,5440,5440,5440,0
20230816,171600,1529809070,5440,5440,5440,5440,0
20230816,171500,1529809070,5440,5440,5440,5440,9850
20230816,171400,1529809070,5440,5440,5440,5440,0
20230816,171300,1529809070,5440,5440,5440,5440,0
20230816,171200,1529809070,5440,5440,5440,5440,0
20230816,171100,1529809070,5440,5440,5440,5440,0
20230816,171000,1529809070,5440,5440,5440,5440,0
20230816,170900,1529809070,5440,5440,5440,5440,0
20230816,170800,1529809070,5440,5440,5440,5440,0
20230816,170700,1529809070,5440,5440,5440,5440,0
20230816,170600,1529809070,5440,5440,5440,5440,0
20230816,170500,1529809070,5440,5440,5440,5440,0
20230816,170400,1529809070,5440,5440,5440,5440,0
20230816,170300,1529809070,5440,5440,5440,5440,0
20230816,170200,1529809070,5440,5440,5440,5440,0
20230816,170100,1529809070,5440,5440,5440,5440,0
20230816,170000,1529809070,5440,5440,5440,5440,0
20230816,165900,1529809070,5440,5440,5440,5440,0
20230816,165800,1529809070,5440,5440,5440,5440,0
20230816,165700,1529809070,5440,5440,5440,5440,0
20230816,165600,1529809070,5440,5440,5440,5440,0
20230816,165500,1529809070,5440,5440,5440,5440,0
20230816,165400,1529809070,5440,5440,5440,5440,0
20230816,165300,1529809070,5440,5440,5440,5440,0
20230816,165200,1529809070,5440,5440,5440,5440,0
20230816,165100,1529809070,5440,5440,5440,5440,0
20230816,165000,1529809070,5440,5440,5440,5440,0
20230816,164900,1529809070,5440,5440,5440,5440,0
20230816,164800,1529809070,5440,5440,5440,5440,0
20230816,164700,1529809070,5440,5440,5440,5440,0
20230816,164600,1529809070,5440,5440,5440,5440,0
20230816,164500,1529809070,5440,5440,5440,5440,9850
20230816,164400,1529809070,5440,5440,5440,5440,0
20230816,164300,1529809070,5440,5440,5440,5440,0
20230816,164200,1529809070,5440,5440,5440,5440,0
20230816,164100,1529809070,5440,5440,5440,5440,0
20230816,164000,1529809070,5440,5440,5440,5440,0
20230816,163900,1529809070,5440,5440,5440,5440,0
20230816,163800,1529809070,5440,5440,5440,5440,0
20230816,163700,1529809070,5440,5440,5440,5440,0
20230816,163600,1529809070,5440,5440,5440,5440,0
20230816,163500,1529809070,5440,5440,5440,5440,0
20230816,163400,1529809070,5440,5440,5440,5440,0
20230816,163300,1529809070,5440,5440,5440,5440,0
20230816,163200,1529809070,5440,5440,5440,5440,0
20230816,163100,1529809070,5440,5440,5440,5440,0
20230816,163000,1529809070,5440,5440,5440,5440,0
20230816,162900,1529809070,5440,5440,5440,5440,0
20230816,162800,1529809070,5440,5440,5440,5440,0
20230816,162700,1529809070,5440,5440,5440,5440,0
20230816,162600,1529809070,5440,5440,5440,5440,0
20230816,162500,1529809070,5440,5440,5440,5440,0
20230816,162400,1529809070,5440,5440,5440,5440,0
20230816,162300,1529809070,5440,5440,5440,5440,0
20230816,162200,1529809070,5440,5440,5440,5440,0
20230816,162100,1529809070,5440,5440,5440,5440,0
20230816,162000,1529809070,5440,5440,5440,5440,0
20230816,161900,1529809070,5440,5440,5440,5440,0
20230816,161800,1529809070,5440,5440,5440,5440,0
20230816,161700,1529809070,5440,5440,5440,5440,0
20230816,161600,1529809070,5440,5440,5440,5440,0
20230816,161500,1529809070,5440,5440,5440,5440,9850
20230816,161400,1529809070,5440,5440,5440,5440,0
20230816,161300,1529809070,5440,5440,5440,5440,0
20230816,161200,1529809070,5440,5440,5440,5440,0
20230816,161100,1529809070,5440,5440,5440,5440,0
20230816,161000,1529809070,5440,5440,5440,5440,0
20230816,160900,1529809070,5440,5440,5440,5440,0
20230816,160800,1529809070,5440,5440,5440,5440,0
20230816,160700,1529809070,5440,5440,5440,5440,0
20230816,160600,1529809070,5440,5440,5440,5440,0
20230816,160500,1529809070,5440,5440,5440,5440,0
20230816,160400,1529809070,5440,5440,5440,5440,0
20230816,160300,1529809070,5440,5440,5440,5440,0
20230816,160200,1529809070,5440,5440,5440,5440,0
20230816,160100,1529809070,5440,5440,5440,5440,0
20230816,160000,1529809070,5440,5440,5440,5440,0
20230816,155900,1529809070,5440,5440,5440,5440,0
20230816,155800,1529809070,5440,5440,5440,5440,0
20230816,155700,1529809070,5440,5440,5440,5440,0
20230816,155600,1529809070,5440,5440,5440,5440,0
20230816,155500,1529809070,5440,5440,5440,5440,0
20230816,155400,1529809070,5440,5440,5440,5440,0
20230816,155300,1529809070,5440,5440,5440,5440,0
20230816,155200,1529809070,5440,5440,5440,5440,0
20230816,155100,1529809070,5440,5440,5440,5440,0
20230816,155000,1529809070,5440,5440,5440,5440,0
20230816,154900,1529809070,5440,5440,5440,5440,0
20230816,154800,1529809070,5440,5440,5440,5440,0
20230816,154700,1529809070,5440,5440,5440,5440,0
20230816,154600,1529809070,5440,5440,5440,5440,0
20230816,154500,1529809070,5440,5440,5440,5440,9850
20230816,154400,1529809070,5440,5440,5440,5440,0
20230816,154300,1529809070,5440,5440,5440,5440,0
20230816,154200,1529809070,5440,5440,5440,5440,0
20230816,154100,1529809070,5440,5440,5440,5440,0
20230816,154000,1529809070,5440,5440,5440,5440,0
20230816,153900,1529809070,5440,5440,5440,5440,0
20230816,153800,1529809070,5440,5440,5440,5440,0
20230816,153700,1529809070,5440,5440,5440,5440,0
20230816,153600,1529809070,5440,5440,5440,5440,0
20230816,153500,1529809070,5440,5440,5440,5440,0
20230816,153400,1529809070,5440,5440,5440,5440,0
20230816,153300,1529809070,5440,5440,5440,5440,0
20230816,153200,1529809070,5440,5440,5440,5440,0
20230816,153100,1529809070,5440,5440,5440,5440,0
20230816,153000,1529809070,5440,5440,5440,5440,9850
20230816,152900,1476225070,5440,5440,5440,5440,0
20230816,152800,1476225070,5440,5440,5440,5440,0
20230816,152700,1476225070,5440,5440,5440,5440,0
20230816,152600,1476225070,5440,5440,5440,5440,0
20230816,152500,1476225070,5440,5440,5440,5440,0
20230816,152400,1476225070,5440,5440,5440,5440,0
20230816,152300,1476225070,5440,5440,5440,5440,0
20230816,152200,1476225070,5440,5440,5440,5440,0
20230816,152100,1476225070,5440,5440,5440,5440,0
20230816,152000,1476225070,5440,5440,5440,5440,0
20230816,151900,1476225070,5440,5440,5440,5440,1
20230816,151800,1476219630,5440,5440,5440,5440,4
20230816,151700,1476197870,5450,5430,5450,5420,23
20230816,151600,1476073000,5410,5440,5460,5410,7903
20230816,151500,1433186770,5440,5440,5440,5440,0
20230816,151400,1433186770,5440,5440,5440,5440,0
20230816,151300,1433186770,5440,5430,5440,5430,167
20230816,151200,1432279950,5430,5430,5430,5430,10
20230816,151100,1432225650,5430,5430,5430,5410,108
20230816,151000,1431639840,5430,5410,5430,5410,35
20230816,150900,1431450220,5410,5410,5410,5410,298
20230816,150800,1429838040,5410,5410,5410,5410,1578
20230816,150700,1421301060,5400,5400,5410,5400,4026
20230816,150600,1399553790,5400,5410,5440,5400,3689
20230816,150500,1379617960,5410,5410,5410,5410,69
20230816,150400,1379244670,5420,5420,5420,5420,247
20230816,150300,1377905930,5410,5410,5410,5410,0
20230816,150200,1377905930,5410,5410,5410,5410,0
20230816,150100,1377905930,5410,5410,5410,5410,196
20230816,150000,1376845570,5410,5410,5410,5410,0
20230816,145900,1376845570,5410,5410,5410,5410,1440
20230816,145800,1369055170,5410,5410,5410,5410,18
20230816,145700,1368957790,5420,5420,5420,5420,8699
20230816,145600,1321809210,5430,5430,5430,5430,5
20230816,145500,1321782060,5430,5430,5430,5430,405
20230816,145400,1319582910,5430,5430,5430,5430,47
20230816,145300,1319327700,5430,5430,5430,5430,146
20230816,145200,1318534920,5430,5430,5430,5430,153
20230816,145100,1317704130,5430,5430,5430,5430,5
20230816,145000,1317676980,5430,5430,5430,5430,0
20230816,144900,1317676980,5430,5430,5430,5430,24
20230816,144800,1317546660,5430,5430,5430,5430,15
20230816,144700,1317465210,5440,5440,5440,5440,1
20230816,144600,1317459770,5440,5430,5440,5430,30
20230816,144500,1317296770,5430,5430,5430,5430,0
20230816,144400,1317296770,5430,5430,5430,5430,20
20230816,144300,1317188170,5430,5430,5430,5430,10
20230816,144200,1317133870,5440,5440,5440,5440,50
20230816,144100,1316861870,5440,5440,5440,5430,1010
20230816,144000,1311375720,5450,5450,5450,5450,0
20230816,143900,1311375720,5450,5450,5450,5450,252
20230816,143800,1310002320,5450,5450,5450,5450,47
20230816,143700,1309746170,5460,5460,5460,5460,89
20230816,143600,1309260230,5460,5450,5460,5450,70
20230816,143500,1308878080,5450,5450,5450,5450,55
20230816,143400,1308578330,5450,5450,5450,5450,6
20230816,143300,1308545630,5460,5450,5460,5450,105
20230816,143200,1307972380,5450,5450,5450,5450,0
20230816,143100,1307972380,5450,5450,5450,5450,0
20230816,143000,1307972380,5450,5460,5460,5450,30
20230816,142900,1307808780,5460,5460,5460,5460,9
20230816,142800,1307759640,5450,5450,5450,5450,16
20230816,142700,1307672440,5450,5450,5450,5450,0
20230816,142600,1307672440,5450,5450,5450,5450,0
20230816,142500,1307672440,5450,5460,5460,5450,3
20230816,142400,1307656070,5460,5450,5460,5450,405
20230816,142300,1305444820,5450,5440,5450,5440,16
20230816,142200,1305357670,5440,5440,5440,5440,34
20230816,142100,1305172710,5450,5450,5450,5450,0
20230816,142000,1305172710,5450,5450,5450,5450,39
20230816,141900,1304960160,5460,5460,5460,5460,0
20230816,141800,1304960160,5460,5450,5460,5440,1474
20230816,141700,1296924130,5450,5450,5450,5450,6
20230816,141600,1296891430,5450,5450,5450,5450,20
20230816,141500,1296782430,5450,5450,5450,5450,4
20230816,141400,1296760630,5480,5480,5480,5480,0
20230816,141300,1296760630,5480,5480,5480,5480,0
20230816,141200,1296760630,5480,5460,5480,5460,28
20230816,141100,1296607520,5460,5450,5460,5450,88
20230816,141000,1296127720,5450,5440,5450,5440,117
20230816,140900,1295490240,5440,5440,5440,5440,12
20230816,140800,1295424960,5440,5440,5440,5440,6
20230816,140700,1295392320,5440,5440,5440,5440,5
20230816,140600,1295365120,5450,5440,5450,5440,77
20230816,140500,1294945670,5440,5450,5450,5440,10
20230816,140400,1294891190,5450,5440,5450,5430,26
20230816,140300,1294749840,5440,5440,5440,5430,42
20230816,140200,1294521600,5440,5440,5450,5440,24
20230816,140100,1294391030,5430,5430,5430,5430,0
20230816,140000,1294391030,5430,5440,5440,5430,47
20230816,135900,1294135670,5440,5420,5440,5420,1026
20230816,135800,1288571110,5410,5410,5410,5410,510
20230816,135700,1285812010,5410,5410,5410,5410,5
20230816,135600,1285784960,5410,5410,5410,5410,10
20230816,135500,1285730860,5400,5420,5420,5400,150
20230816,135400,1284919590,5420,5410,5420,5400,5535
20230816,135300,1254979840,5410,5420,5420,5410,960
20230816,135200,1249783190,5420,5420,5420,5420,844
20230816,135100,1245208710,5430,5440,5440,5430,2421
20230816,135000,1232059400,5450,5440,5450,5440,502
20230816,134900,1229326680,5440,5440,5440,5440,48
20230816,134800,1229065560,5440,5430,5450,5430,870
20230816,134700,1224335830,5440,5440,5440,5440,615
20230816,134600,1220990230,5440,5440,5440,5440,912
20230816,134500,1216028950,5440,5440,5440,5440,150
20230816,134400,1215212950,5440,5440,5440,5440,1986
20230816,134300,1204409110,5440,5440,5440,5440,0
20230816,134200,1204409110,5440,5440,5440,5440,378
20230816,134100,1202352790,5450,5450,5450,5450,0
20230816,134000,1202352790,5450,5470,5470,5450,350
20230816,133900,1200443290,5470,5470,5470,5470,0
20230816,133800,1200443290,5470,5470,5470,5470,1
20230816,133700,1200437820,5450,5450,5450,5440,5700
20230816,133600,1169373820,5460,5460,5460,5460,3055
20230816,133500,1152693520,5470,5460,5470,5460,1031
20230816,133400,1147063950,5460,5460,5460,5460,549
20230816,133300,1144066410,5470,5460,5470,5460,1393
20230816,133200,1136460490,5470,5470,5470,5470,602
20230816,133100,1133167550,5480,5480,5480,5480,194
20230816,133000,1132104430,5480,5480,5480,5480,157
20230816,132900,1131244070,5470,5470,5470,5470,0
20230816,132800,1131244070,5470,5470,5470,5470,500
20230816,132700,1128509070,5470,5470,5470,5470,0
20230816,132600,1128509070,5470,5480,5480,5470,2465
20230816,132500,1115024890,5480,5480,5480,5480,0
20230816,132400,1115024890,5480,5480,5480,5480,0
20230816,132300,1115024890,5480,5480,5480,5480,30
20230816,132200,1114860490,5480,5480,5480,5480,308
20230816,132100,1113172650,5480,5480,5480,5480,230
20230816,132000,1111912250,5480,5480,5480,5470,1853
20230816,131900,1101771500,5470,5470,5470,5470,0
20230816,131800,1101771500,5470,5470,5470,5470,1000
20230816,131700,1096301500,5490,5490,5490,5470,13
20230816,131600,1096230170,5500,5500,5500,5500,0
20230816,131500,1096230170,5500,5480,5500,5480,201
20230816,131400,1095128670,5480,5480,5480,5480,36
20230816,131300,1094931390,5480,5470,5480,5470,20
20230816,131200,1094821880,5470,5470,5470,5470,20
20230816,131100,1094712480,5470,5470,5470,5470,20
20230816,131000,1094603080,5470,5490,5490,5470,231
20230816,130900,1093336510,5470,5470,5470,5470,32
20230816,130800,1093161470,5490,5480,5490,5480,46
20230816,130700,1092909170,5480,5480,5480,5480,4
20230816,130600,1092887250,5480,5480,5480,5480,30
20230816,130500,1092722850,5470,5480,5480,5470,300
20230816,130400,1091080850,5470,5470,5470,5470,45
20230816,130300,1090834700,5480,5480,5480,5480,0
20230816,130200,1090834700,5480,5480,5480,5480,0
20230816,130100,1090834700,5480,5480,5480,5480,1
20230816,130000,1090829220,5480,5480,5480,5480,4
20230816,125900,1090807300,5480,5470,5480,5470,631
20230816,125800,1087349730,5470,5470,5470,5470,1597
20230816,125700,1078614140,5470,5470,5470,5470,2000
20230816,125600,1067674140,5470,5480,5480,5470,3963
20230816,125500,1045976900,5480,5480,5480,5480,0
20230816,125400,1045976900,5480,5480,5480,5480,1
20230816,125300,1045971420,5490,5490,5490,5490,51
20230816,125200,1045691430,5490,5500,5500,5490,659
20230816,125100,1042073510,5490,5490,5490,5490,0
20230816,125000,1042073510,5490,5490,5490,5490,1
20230816,124900,1042068020,5500,5500,5500,5500,0
20230816,124800,1042068020,5500,5500,5500,5500,0
20230816,124700,1042068020,5500,5500,5500,5500,0
20230816,124600,1042068020,5500,5500,5500,5500,108
20230816,124500,1041474020,5500,5500,5500,5500,302
20230816,124400,1039813020,5500,5500,5500,5500,1
20230816,124300,1039807520,5490,5490,5490,5490,443
20230816,124200,1037375450,5490,5490,5490,5490,0
20230816,124100,1037375450,5490,5490,5490,5490,2
20230816,124000,1037364470,5490,5490,5490,5490,37
20230816,123900,1037161340,5490,5490,5490,5490,741
20230816,123800,1033093250,5470,5470,5470,5470,0
20230816,123700,1033093250,5470,5470,5470,5470,100
20230816,123600,1032546250,5470,5470,5470,5470,84
20230816,123500,1032086770,5490,5490,5490,5490,181
20230816,123400,1031093080,5490,5490,5490,5490,0
20230816,123300,1031093080,5490,5480,5490,5480,13
20230816,123200,1031021830,5490,5490,5490,5490,27
20230816,123100,1030873600,5490,5490,5490,5490,105
20230816,123000,1030297150,5490,5480,5490,5470,1600
20230816,122900,1021515140,5470,5470,5470,5470,0
20230816,122800,1021515140,5470,5470,5470,5470,0
20230816,122700,1021515140,5470,5470,5470,5470,10
20230816,122600,1021460440,5470,5470,5470,5470,69
20230816,122500,1021083010,5480,5480,5480,5480,57
20230816,122400,1020770650,5480,5480,5480,5480,1
20230816,122300,1020765170,5470,5470,5470,5470,1900
20230816,122200,1010372170,5470,5470,5470,5470,110
20230816,122100,1009770470,5470,5470,5470,5460,523
20230816,122000,1006914660,5470,5470,5470,5470,110
20230816,121900,1006312960,5460,5460,5460,5460,34
20230816,121800,1006127320,5460,5460,5460,5460,1647
20230816,121700,997134700,5470,5490,5490,5470,6056
20230816,121600,963982770,5500,5500,5500,5500,2
20230816,121500,963971770,5490,5500,5500,5490,22
20230816,121400,963850890,5490,5490,5490,5490,0
20230816,121300,963850890,5490,5490,5490,5490,0
20230816,121200,963850890,5490,5490,5490,5490,0
20230816,121100,963850890,5490,5490,5490,5490,0
20230816,121000,963850890,5490,5490,5490,5490,52
20230816,120900,963565410,5490,5490,5490,5490,188
20230816,120800,962533290,5490,5490,5490,5490,2
20230816,120700,962522310,5490,5490,5490,5490,5
20230816,120600,962494860,5470,5480,5480,5470,600
20230816,120500,959212660,5480,5480,5480,5480,121
20230816,120400,958549580,5470,5470,5470,5470,0
20230816,120300,958549580,5470,5470,5470,5470,0
20230816,120200,958549580,5470,5470,5470,5470,0
20230816,120100,958549580,5470,5470,5470,5470,2
20230816,120000,958538640,5470,5470,5470,5470,1
20230816,115900,958533170,5470,5480,5480,5470,110
20230816,115800,957930400,5510,5510,5510,5510,1
20230816,115700,957924890,5480,5480,5480,5480,430
20230816,115600,955568490,5510,5510,5510,5510,18
20230816,115500,955469310,5510,5510,5510,5510,0
20230816,115400,955469310,5510,5510,5510,5510,65
20230816,115300,955111160,5490,5490,5490,5490,0
20230816,115200,955111160,5490,5490,5490,5490,441
20230816,115100,952690070,5490,5470,5490,5470,800
20230816,115000,948300070,5490,5470,5490,5470,764
20230816,114900,944118870,5470,5470,5470,5470,21
20230816,114800,944004000,5470,5480,5490,5470,4015
20230816,114700,922000590,5490,5480,5510,5480,172
20230816,114600,921057390,5490,5490,5490,5490,914
20230816,114500,916039530,5520,5490,5520,5490,4860
20230816,114400,889358010,5500,5500,5530,5490,6255
20230816,114300,854957860,5500,5540,5540,5500,352
20230816,114200,853021810,5510,5510,5510,5510,1283
20230816,114100,845952480,5520,5520,5520,5520,209
20230816,114000,844798800,5520,5520,5520,5520,0
20230816,113900,844798800,5520,5520,5520,5520,0
20230816,113800,844798800,5520,5520,5520,5520,205
20230816,113700,843667200,5520,5520,5520,5520,0
20230816,113600,843667200,5520,5510,5520,5510,869
20230816,113500,838879000,5510,5510,5510,5510,2
20230816,113400,838867980,5510,5500,5510,5500,54
20230816,113300,838570960,5500,5510,5510,5500,481
20230816,113200,835924200,5500,5510,5510,5500,2223
20230816,113100,823697500,5510,5510,5510,5510,50
20230816,113000,823422000,5500,5500,5500,5500,211
20230816,112900,822261500,5500,5500,5500,5500,0
20230816,112800,822261500,5500,5500,5500,5500,0
20230816,112700,822261500,5500,5520,5520,5500,3726
20230816,112600,801731900,5520,5520,5520,5520,70
20230816,112500,801345500,5520,5530,5530,5520,27
20230816,112400,801196450,5540,5540,5540,5540,0
20230816,112300,801196450,5540,5540,5540,5540,0
20230816,112200,801196450,5540,5540,5540,5540,0
20230816,112100,801196450,5540,5540,5540,5540,0
20230816,112000,801196450,5540,5540,5540,5540,0
20230816,111900,801196450,5540,5510,5540,5510,559
20230816,111800,798116300,5500,5510,5510,5500,96
20230816,111700,797587440,5510,5500,5510,5500,1882
20230816,111600,787230440,5510,5500,5510,5500,28
20230816,111500,787076170,5520,5520,5520,5520,0
20230816,111400,787076170,5520,5520,5520,5520,110
20230816,111300,786468970,5520,5520,5520,5520,2
20230816,111200,786457930,5500,5500,5500,5500,300
20230816,111100,784807930,5520,5520,5520,5520,340
20230816,111000,782931130,5520,5520,5520,5520,11
20230816,110900,782870410,5500,5510,5510,5500,381
20230816,110800,780774150,5500,5500,5500,5500,0
20230816,110700,780774150,5500,5500,5500,5500,909
20230816,110600,775774650,5510,5510,5510,5510,20
20230816,110500,775664450,5510,5510,5520,5510,170
20230816,110400,774727350,5510,5510,5510,5510,119
20230816,110300,774071660,5510,5510,5510,5510,2
20230816,110200,774060640,5500,5520,5520,5500,8000
20230816,110100,729987330,5530,5520,5530,5520,43
20230816,110000,729749670,5520,5520,5520,5520,45
20230816,105900,729501270,5520,5520,5520,5520,29
20230816,105800,729341190,5530,5530,5530,5530,777
20230816,105700,725044380,5530,5530,5530,5530,15
20230816,105600,724961430,5540,5540,5540,5540,4
20230816,105500,724939270,5530,5530,5530,5530,1
20230816,105400,724933740,5530,5530,5530,5530,18
20230816,105300,724834200,5530,5530,5530,5530,3
20230816,105200,724817610,5520,5530,5530,5520,111
20230816,105100,724204880,5530,5530,5540,5530,444
20230816,105000,721748850,5530,5540,5540,5530,319
20230816,104900,719984730,5540,5540,5540,5540,0
20230816,104800,719984730,5540,5540,5540,5540,1741
20230816,104700,710339590,5550,5550,5550,5550,455
20230816,104600,707814340,5540,5540,5540,5540,4
20230816,104500,707792180,5550,5540,5550,5540,110
20230816,104400,707181970,5550,5550,5550,5550,0
20230816,104300,707181970,5550,5530,5550,5530,797
20230816,104200,702760600,5540,5540,5540,5540,0
20230816,104100,702760600,5540,5540,5540,5540,110
20230816,104000,702151200,5530,5530,5530,5530,0
20230816,103900,702151200,5530,5530,5530,5530,0
20230816,103800,702151200,5530,5530,5530,5530,1099
20230816,103700,696073730,5530,5530,5530,5530,1
20230816,103600,696068200,5510,5520,5520,5510,20
20230816,103500,695957830,5520,5520,5520,5520,95
20230816,103400,695433430,5520,5530,5530,5520,104
20230816,103300,694859310,5540,5540,5540,5540,1
20230816,103200,694853770,5510,5510,5510,5510,0
20230816,103100,694853770,5510,5510,5510,5510,0
20230816,103000,694853770,5510,5520,5520,5510,973
20230816,102900,689486310,5500,5520,5520,5500,10028
20230816,102800,634242340,5520,5520,5520,5520,0
20230816,102700,634242340,5520,5540,5540,5520,209
20230816,102600,633087660,5540,5540,5540,5540,100
20230816,102500,632533660,5520,5520,5520,5520,594
20230816,102400,629254780,5520,5520,5520,5520,0
20230816,102300,629254780,5520,5520,5520,5520,279
20230816,102200,627714700,5510,5510,5510,5510,0
20230816,102100,627714700,5510,5510,5510,5510,80
20230816,102000,627273900,5520,5520,5520,5510,1882
20230816,101900,616885270,5520,5520,5520,5520,0
20230816,101800,616885270,5520,5520,5520,5520,0
20230816,101700,616885270,5520,5530,5530,5520,2124
20230816,101600,605160330,5530,5540,5540,5530,3664
20230816,101500,584877240,5540,5540,5540,5540,2
20230816,101400,584866160,5560,5560,5560,5560,0
20230816,101300,584866160,5560,5560,5560,5560,0
20230816,101200,584866160,5560,5560,5560,5560,0
20230816,101100,584866160,5560,5560,5560,5560,30
20230816,101000,584699360,5540,5540,5540,5540,111
20230816,100900,584084420,5540,5540,5540,5540,0
20230816,100800,584084420,5540,5540,5540,5540,80
20230816,100700,583641220,5540,5540,5540,5540,5
20230816,100600,583613520,5540,5540,5540,5540,166
20230816,100500,582693880,5540,5530,5540,5530,1654
20230816,100400,573547250,5530,5530,5530,5530,100
20230816,100300,572994250,5540,5540,5540,5540,0
20230816,100200,572994250,5540,5540,5540,5540,66
20230816,100100,572628610,5570,5570,5570,5570,17
20230816,100000,572533920,5570,5550,5570,5530,1826
20230816,095900,562423090,5540,5540,5540,5540,0
20230816,095800,562423090,5540,5540,5540,5540,80
20230816,095700,561979890,5540,5550,5550,5540,3557
20230816,095600,542274100,5540,5540,5540,5540,79
20230816,095500,541836440,5540,5540,5540,5540,27
20230816,095400,541686860,5540,5550,5550,5540,1896
20230816,095300,531182960,5550,5550,5550,5550,497
20230816,095200,528424610,5560,5550,5560,5550,740
20230816,095100,524314610,5550,5550,5550,5550,13
20230816,095000,524242460,5540,5550,5550,5540,347
20230816,094900,522317910,5550,5540,5550,5540,101
20230816,094800,521757370,5530,5530,5530,5530,337
20230816,094700,519893760,5540,5540,5540,5540,20
20230816,094600,519782960,5540,5540,5540,5540,747
20230816,094500,515644580,5540,5540,5540,5540,71
20230816,094400,515251240,5550,5530,5550,5530,2278
20230816,094300,502611100,5540,5530,5540,5530,1145
20230816,094200,496279150,5540,5540,5540,5540,63
20230816,094100,495930130,5540,5540,5540,5540,422
20230816,094000,493592250,5550,5550,5550,5550,10
20230816,093900,493536750,5550,5520,5550,5520,3173
20230816,093800,475957680,5530,5540,5540,5510,8062
20230816,093700,431434300,5540,5540,5540,5540,260
20230816,093600,429993900,5540,5560,5560,5540,6522
20230816,093500,393797880,5560,5560,5560,5550,5215
20230816,093400,364843470,5550,5560,5580,5550,167
20230816,093300,363916110,5560,5570,5570,5560,4530
20230816,093200,338719420,5570,5580,5580,5570,2941
20230816,093100,322328030,5580,5560,5580,5560,1393
20230816,093000,314562010,5560,5570,5590,5560,576
20230816,092900,311352880,5570,5570,5570,5570,3506
20230816,092800,291824460,5570,5570,5570,5570,0
20230816,092700,291824460,5570,5580,5590,5570,4087
20230816,092600,269028280,5590,5590,5590,5590,1585
20230816,092500,260168130,5610,5620,5620,5610,100
20230816,092400,259607110,5610,5590,5610,5590,3296
20230816,092300,241128830,5590,5600,5600,5590,201
20230816,092200,240004230,5610,5600,5610,5580,4072
20230816,092100,217250540,5610,5610,5610,5600,3611
20230816,092000,197028170,5610,5600,5610,5600,1349
20230816,091900,189469870,5610,5620,5620,5610,1937
20230816,091800,178602700,5620,5620,5620,5610,692
20230816,091700,174719180,5620,5620,5630,5610,1735
20230816,091600,164973830,5650,5640,5650,5620,5000
20230816,091500,136857520,5640,5660,5660,5640,4309
20230816,091400,112529240,5660,5660,5660,5660,502
20230816,091300,109687920,5660,5660,5660,5660,50
20230816,091200,109404920,5660,5650,5660,5650,785
20230816,091100,104969060,5660,5660,5660,5660,213
20230816,091000,103763480,5660,5660,5660,5660,0
20230816,090900,103763480,5660,5650,5680,5650,2156
20230816,090800,91561050,5650,5670,5680,5650,1235
20230816,090700,84570480,5670,5660,5670,5660,501
20230816,090600,81732700,5650,5710,5710,5650,7810
20230816,090500,37510640,5710,5680,5710,5680,107
20230816,090400,36899880,5700,5680,5720,5660,2263
20230816,090300,24054460,5680,5680,5690,5680,2596
20230816,090200,9296620,5690,5690,5700,5690,334
20230816,090100,7394050,5700,5710,5710,5700,343
20230816,090000,5438350,5750,5730,5750,5710,950