KissMeData/044180/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,191700,229384297,739,739,739,739,564
20230816,191600,229384297,739,739,739,739,0
20230816,191500,229384297,739,739,739,739,0
20230816,191400,229384297,739,739,739,739,0
20230816,191300,229384297,739,739,739,739,0
20230816,191200,229384297,739,739,739,739,0
20230816,191100,229384297,739,739,739,739,0
20230816,191000,229384297,739,739,739,739,0
20230816,190900,229384297,739,739,739,739,0
20230816,190800,229384297,739,739,739,739,0
20230816,190700,229384297,739,739,739,739,0
20230816,190600,229384297,739,739,739,739,0
20230816,190500,229384297,739,739,739,739,0
20230816,190400,229384297,739,739,739,739,0
20230816,190300,229384297,739,739,739,739,0
20230816,190200,229384297,739,739,739,739,0
20230816,190100,229384297,739,739,739,739,0
20230816,190000,229384297,739,739,739,739,0
20230816,185900,229384297,739,739,739,739,0
20230816,185800,229384297,739,739,739,739,0
20230816,185700,229384297,739,739,739,739,0
20230816,185600,229384297,739,739,739,739,0
20230816,185500,229384297,739,739,739,739,0
20230816,185400,229384297,739,739,739,739,0
20230816,185300,229384297,739,739,739,739,0
20230816,185200,229384297,739,739,739,739,0
20230816,185100,229384297,739,739,739,739,0
20230816,185000,229384297,739,739,739,739,0
20230816,184900,229384297,739,739,739,739,0
20230816,184800,229384297,739,739,739,739,0
20230816,184700,229384297,739,739,739,739,564
20230816,184600,229384297,739,739,739,739,0
20230816,184500,229384297,739,739,739,739,0
20230816,184400,229384297,739,739,739,739,0
20230816,184300,229384297,739,739,739,739,0
20230816,184200,229384297,739,739,739,739,0
20230816,184100,229384297,739,739,739,739,0
20230816,184000,229384297,739,739,739,739,0
20230816,183900,229384297,739,739,739,739,0
20230816,183800,229384297,739,739,739,739,0
20230816,183700,229384297,739,739,739,739,0
20230816,183600,229384297,739,739,739,739,0
20230816,183500,229384297,739,739,739,739,0
20230816,183400,229384297,739,739,739,739,0
20230816,183300,229384297,739,739,739,739,0
20230816,183200,229384297,739,739,739,739,0
20230816,183100,229384297,739,739,739,739,0
20230816,183000,229384297,739,739,739,739,0
20230816,182900,229384297,739,739,739,739,0
20230816,182800,229384297,739,739,739,739,0
20230816,182700,229384297,739,739,739,739,0
20230816,182600,229384297,739,739,739,739,0
20230816,182500,229384297,739,739,739,739,0
20230816,182400,229384297,739,739,739,739,0
20230816,182300,229384297,739,739,739,739,0
20230816,182200,229384297,739,739,739,739,0
20230816,182100,229384297,739,739,739,739,0
20230816,182000,229384297,739,739,739,739,0
20230816,181900,229384297,739,739,739,739,0
20230816,181800,229384297,739,739,739,739,0
20230816,181700,229384297,739,739,739,739,564
20230816,181600,229384297,739,739,739,739,0
20230816,181500,229384297,739,739,739,739,0
20230816,181400,229384297,739,739,739,739,0
20230816,181300,229384297,739,739,739,739,0
20230816,181200,229384297,739,739,739,739,0
20230816,181100,229384297,739,739,739,739,0
20230816,181000,229384297,739,739,739,739,0
20230816,180900,229384297,739,739,739,739,0
20230816,180800,229384297,739,739,739,739,0
20230816,180700,229384297,739,739,739,739,0
20230816,180600,229384297,739,739,739,739,0
20230816,180500,229384297,739,739,739,739,0
20230816,180400,229384297,739,739,739,739,0
20230816,180300,229384297,739,739,739,739,0
20230816,180200,229384297,739,739,739,739,0
20230816,180100,229384297,739,739,739,739,0
20230816,180000,229384297,739,739,739,739,0
20230816,175900,229384297,739,739,739,739,0
20230816,175800,229384297,739,739,739,739,0
20230816,175700,229384297,739,739,739,739,0
20230816,175600,229384297,739,739,739,739,0
20230816,175500,229384297,739,739,739,739,0
20230816,175400,229384297,739,739,739,739,0
20230816,175300,229384297,739,739,739,739,0
20230816,175200,229384297,739,739,739,739,0
20230816,175100,229384297,739,739,739,739,0
20230816,175000,229384297,739,739,739,739,0
20230816,174900,229384297,739,739,739,739,0
20230816,174800,229384297,739,739,739,739,0
20230816,174700,229384297,739,739,739,739,564
20230816,174600,229384297,739,739,739,739,0
20230816,174500,229384297,739,739,739,739,0
20230816,174400,229384297,739,739,739,739,0
20230816,174300,229384297,739,739,739,739,0
20230816,174200,229384297,739,739,739,739,0
20230816,174100,229384297,739,739,739,739,0
20230816,174000,229384297,739,739,739,739,0
20230816,173900,229384297,739,739,739,739,0
20230816,173800,229384297,739,739,739,739,0
20230816,173700,229384297,739,739,739,739,0
20230816,173600,229384297,739,739,739,739,0
20230816,173500,229384297,739,739,739,739,0
20230816,173400,229384297,739,739,739,739,0
20230816,173300,229384297,739,739,739,739,0
20230816,173200,229384297,739,739,739,739,0
20230816,173100,229384297,739,739,739,739,0
20230816,173000,229384297,739,739,739,739,0
20230816,172900,229384297,739,739,739,739,0
20230816,172800,229384297,739,739,739,739,0
20230816,172700,229384297,739,739,739,739,0
20230816,172600,229384297,739,739,739,739,0
20230816,172500,229384297,739,739,739,739,0
20230816,172400,229384297,739,739,739,739,0
20230816,172300,229384297,739,739,739,739,0
20230816,172200,229384297,739,739,739,739,0
20230816,172100,229384297,739,739,739,739,0
20230816,172000,229384297,739,739,739,739,0
20230816,171900,229384297,739,739,739,739,0
20230816,171800,229384297,739,739,739,739,0
20230816,171700,229384297,739,739,739,739,564
20230816,171600,229384297,739,739,739,739,0
20230816,171500,229384297,739,739,739,739,0
20230816,171400,229384297,739,739,739,739,0
20230816,171300,229384297,739,739,739,739,0
20230816,171200,229384297,739,739,739,739,0
20230816,171100,229384297,739,739,739,739,0
20230816,171000,229384297,739,739,739,739,0
20230816,170900,229384297,739,739,739,739,0
20230816,170800,229384297,739,739,739,739,0
20230816,170700,229384297,739,739,739,739,0
20230816,170600,229384297,739,739,739,739,0
20230816,170500,229384297,739,739,739,739,0
20230816,170400,229384297,739,739,739,739,0
20230816,170300,229384297,739,739,739,739,0
20230816,170200,229384297,739,739,739,739,0
20230816,170100,229384297,739,739,739,739,0
20230816,170000,229384297,739,739,739,739,0
20230816,165900,229384297,739,739,739,739,0
20230816,165800,229384297,739,739,739,739,0
20230816,165700,229384297,739,739,739,739,0
20230816,165600,229384297,739,739,739,739,0
20230816,165500,229384297,739,739,739,739,0
20230816,165400,229384297,739,739,739,739,0
20230816,165300,229384297,739,739,739,739,0
20230816,165200,229384297,739,739,739,739,0
20230816,165100,229384297,739,739,739,739,0
20230816,165000,229384297,739,739,739,739,0
20230816,164900,229384297,739,739,739,739,0
20230816,164800,229384297,739,739,739,739,0
20230816,164700,229384297,739,739,739,739,564
20230816,164600,229384297,739,739,739,739,0
20230816,164500,229384297,739,739,739,739,0
20230816,164400,229384297,739,739,739,739,0
20230816,164300,229384297,739,739,739,739,0
20230816,164200,229384297,739,739,739,739,0
20230816,164100,229384297,739,739,739,739,0
20230816,164000,229384297,739,739,739,739,0
20230816,163900,229384297,739,739,739,739,0
20230816,163800,229384297,739,739,739,739,0
20230816,163700,229384297,739,739,739,739,0
20230816,163600,229384297,739,739,739,739,0
20230816,163500,229384297,739,739,739,739,0
20230816,163400,229384297,739,739,739,739,0
20230816,163300,229384297,739,739,739,739,0
20230816,163200,229384297,739,739,739,739,0
20230816,163100,229384297,739,739,739,739,0
20230816,163000,229384297,739,739,739,739,0
20230816,162900,229384297,739,739,739,739,0
20230816,162800,229384297,739,739,739,739,0
20230816,162700,229384297,739,739,739,739,0
20230816,162600,229384297,739,739,739,739,0
20230816,162500,229384297,739,739,739,739,0
20230816,162400,229384297,739,739,739,739,0
20230816,162300,229384297,739,739,739,739,0
20230816,162200,229384297,739,739,739,739,0
20230816,162100,229384297,739,739,739,739,0
20230816,162000,229384297,739,739,739,739,0
20230816,161900,229384297,739,739,739,739,0
20230816,161800,229384297,739,739,739,739,0
20230816,161700,229384297,739,739,739,739,564
20230816,161600,229384297,739,739,739,739,0
20230816,161500,229384297,739,739,739,739,0
20230816,161400,229384297,739,739,739,739,0
20230816,161300,229384297,739,739,739,739,0
20230816,161200,229384297,739,739,739,739,0
20230816,161100,229384297,739,739,739,739,0
20230816,161000,229384297,739,739,739,739,0
20230816,160900,229384297,739,739,739,739,0
20230816,160800,229384297,739,739,739,739,0
20230816,160700,229384297,739,739,739,739,0
20230816,160600,229384297,739,739,739,739,0
20230816,160500,229384297,739,739,739,739,0
20230816,160400,229384297,739,739,739,739,0
20230816,160300,229384297,739,739,739,739,0
20230816,160200,229384297,739,739,739,739,0
20230816,160100,229384297,739,739,739,739,0
20230816,160000,229384297,739,739,739,739,0
20230816,155900,229384297,739,739,739,739,0
20230816,155800,229384297,739,739,739,739,0
20230816,155700,229384297,739,739,739,739,0
20230816,155600,229384297,739,739,739,739,0
20230816,155500,229384297,739,739,739,739,0
20230816,155400,229384297,739,739,739,739,0
20230816,155300,229384297,739,739,739,739,0
20230816,155200,229384297,739,739,739,739,0
20230816,155100,229384297,739,739,739,739,0
20230816,155000,229384297,739,739,739,739,0
20230816,154900,229384297,739,739,739,739,0
20230816,154800,229384297,739,739,739,739,0
20230816,154700,229384297,739,739,739,739,564
20230816,154600,229384297,739,739,739,739,0
20230816,154500,229384297,739,739,739,739,0
20230816,154400,229384297,739,739,739,739,0
20230816,154300,229384297,739,739,739,739,0
20230816,154200,229384297,739,739,739,739,0
20230816,154100,229384297,739,739,739,739,0
20230816,154000,229384297,739,739,739,739,0
20230816,153900,229384297,739,739,739,739,0
20230816,153800,229384297,739,739,739,739,0
20230816,153700,229384297,739,739,739,739,0
20230816,153600,229384297,739,739,739,739,0
20230816,153500,229384297,739,739,739,739,0
20230816,153400,229384297,739,739,739,739,0
20230816,153300,229384297,739,739,739,739,0
20230816,153200,229384297,739,739,739,739,0
20230816,153100,229384297,739,739,739,739,0
20230816,153000,229384297,739,739,739,739,564
20230816,152900,228967501,744,744,744,744,0
20230816,152800,228967501,744,744,744,744,0
20230816,152700,228967501,744,744,744,744,0
20230816,152600,228967501,744,744,744,744,0
20230816,152500,228967501,744,744,744,744,0
20230816,152400,228967501,744,744,744,744,0
20230816,152300,228967501,744,744,744,744,0
20230816,152200,228967501,744,744,744,744,0
20230816,152100,228967501,744,744,744,744,0
20230816,152000,228967501,744,744,744,744,0
20230816,151900,228967501,744,744,744,744,0
20230816,151800,228967501,744,741,744,741,204
20230816,151700,228815941,741,738,741,738,4
20230816,151600,228812986,738,738,738,738,4
20230816,151500,228810034,738,738,738,738,4
20230816,151400,228807082,742,741,742,738,105
20230816,151300,228729585,741,741,741,741,65
20230816,151200,228681420,741,743,743,741,583
20230816,151100,228248259,741,738,741,738,2233
20230816,151000,226593944,738,738,738,738,2038
20230816,150900,225089900,738,739,739,737,1658
20230816,150800,223867102,738,736,738,735,1075
20230816,150700,223074562,736,737,737,736,790
20230816,150600,222492940,736,736,736,736,4
20230816,150500,222489996,737,736,737,736,9
20230816,150400,222483370,736,735,736,735,4
20230816,150300,222480429,735,735,735,735,5
20230816,150200,222476754,734,734,734,734,13
20230816,150100,222467212,734,730,734,730,151
20230816,150000,222356390,730,730,730,730,4
20230816,145900,222353470,730,730,730,730,3
20230816,145800,222351280,730,730,730,730,5
20230816,145700,222347630,730,730,730,730,4
20230816,145600,222344710,730,730,730,730,4
20230816,145500,222341790,730,730,730,730,4
20230816,145400,222338870,730,730,730,730,5
20230816,145300,222335220,730,730,734,730,5
20230816,145200,222331566,730,730,730,730,4
20230816,145100,222328646,730,730,734,730,5
20230816,145000,222324992,730,730,730,730,5
20230816,144900,222321342,730,730,730,730,3
20230816,144800,222319152,730,730,730,730,4
20230816,144700,222316232,730,730,730,730,4
20230816,144600,222313312,734,730,734,730,6
20230816,144500,222308928,730,730,730,730,4
20230816,144400,222306008,730,730,730,730,5
20230816,144300,222302358,730,730,730,730,44
20230816,144200,222270238,729,729,729,729,4
20230816,144100,222267322,729,729,729,729,5
20230816,144000,222263677,729,729,729,729,4
20230816,143900,222260761,729,729,729,729,4
20230816,143800,222257845,729,729,729,729,3
20230816,143700,222255658,729,729,729,729,5
20230816,143600,222252013,729,729,729,729,4
20230816,143500,222249097,729,729,729,729,29
20230816,143400,222227956,729,729,729,729,4
20230816,143300,222225040,729,734,734,729,5
20230816,143200,222221390,729,729,729,729,4
20230816,143100,222218474,729,734,734,729,14
20230816,143000,222208218,729,729,729,729,4
20230816,142900,222205302,729,729,729,729,5
20230816,142800,222201657,729,729,729,729,3
20230816,142700,222199470,729,729,729,729,4
20230816,142600,222196554,729,729,729,729,4
20230816,142500,222193638,729,729,729,729,5
20230816,142400,222189993,729,729,729,729,4
20230816,142300,222187077,729,729,729,729,4
20230816,142200,222184161,729,729,729,729,3
20230816,142100,222181974,729,729,729,729,130
20230816,142000,222087204,729,729,729,729,5
20230816,141900,222083559,729,729,729,729,4
20230816,141800,222080643,729,729,729,729,4
20230816,141700,222077727,729,729,729,729,3
20230816,141600,222075540,729,729,729,729,15
20230816,141500,222064605,729,729,729,729,4
20230816,141400,222061689,729,729,729,729,4
20230816,141300,222058773,729,729,729,729,4
20230816,141200,222055857,728,728,728,728,4
20230816,141100,222052945,728,728,728,728,4
20230816,141000,222050033,728,734,734,728,10
20230816,140900,222042717,728,728,728,728,4
20230816,140800,222039805,728,728,728,728,5
20230816,140700,222036165,728,728,728,728,3
20230816,140600,222033981,729,729,729,729,32
20230816,140500,222010653,729,729,729,729,8
20230816,140400,222004821,729,736,736,729,204
20230816,140300,221854705,736,736,736,727,8
20230816,140200,221848862,727,727,727,727,4
20230816,140100,221845954,727,727,727,727,3
20230816,140000,221843773,727,727,727,727,4
20230816,135900,221840865,727,727,727,727,8
20230816,135800,221835049,727,731,731,727,5
20230816,135700,221831410,726,726,726,726,4
20230816,135600,221828506,726,726,726,726,10
20230816,135500,221821246,726,726,726,726,5
20230816,135400,221817616,724,727,727,724,1680
20230816,135300,220598273,727,727,727,727,4
20230816,135200,220595365,727,726,727,726,4
20230816,135100,220592460,735,727,735,726,5
20230816,135000,220588820,727,727,727,726,4
20230816,134900,220585914,728,736,736,727,5
20230816,134800,220582268,727,726,727,726,4
20230816,134700,220579363,736,726,736,726,8
20230816,134600,220573535,726,726,726,726,4
20230816,134500,220570631,726,726,726,726,3
20230816,134400,220568453,726,726,731,726,5
20230816,134300,220564818,726,726,726,726,10
20230816,134200,220557558,726,724,726,724,5
20230816,134100,220553936,724,733,733,724,5
20230816,134000,220550307,724,724,724,724,303
20230816,133900,220330935,726,727,734,726,508
20230816,133800,219961391,727,728,728,727,5
20230816,133700,219957752,728,727,728,727,4
20230816,133600,219954843,727,727,727,727,4
20230816,133500,219951935,727,727,727,727,3
20230816,133400,219949754,727,727,727,727,5
20230816,133300,219946119,727,727,727,727,4
20230816,133200,219943211,727,727,727,727,4
20230816,133100,219940303,726,725,726,725,4
20230816,133000,219937402,720,730,730,720,5799
20230816,132900,215735269,730,730,730,730,4
20230816,132800,215732349,730,730,730,730,11
20230816,132700,215724319,730,732,732,730,5068
20230816,132600,212020919,732,732,732,732,458
20230816,132500,211685663,732,732,732,732,5
20230816,132400,211682003,732,733,733,732,5860
20230816,132300,207392384,733,733,733,733,6
20230816,132200,207387986,734,733,734,733,15
20230816,132100,207376990,733,734,734,733,6
20230816,132000,207372591,733,735,735,733,16
20230816,131900,207360847,735,736,736,735,476
20230816,131800,207010540,736,736,736,736,4
20230816,131700,207007596,736,736,737,736,1412
20230816,131600,205967006,736,739,739,736,53
20230816,131500,205927842,739,738,739,738,1303
20230816,131400,204966160,738,737,738,737,47
20230816,131300,204931508,737,740,740,737,681
20230816,131200,204428843,740,740,740,740,4
20230816,131100,204425883,740,740,740,740,4
20230816,131000,204422923,740,741,741,740,10
20230816,130900,204415517,740,740,740,740,4
20230816,130800,204412557,740,740,740,740,4
20230816,130700,204409597,740,741,741,740,5
20230816,130600,204405896,740,740,740,740,4
20230816,130500,204402936,740,740,740,740,4
20230816,130400,204399976,740,741,741,740,6
20230816,130300,204395535,740,740,740,740,5
20230816,130200,204391835,740,740,740,740,77
20230816,130100,204334855,740,740,740,740,4
20230816,130000,204331895,742,741,742,740,977
20230816,125900,203607643,741,742,742,741,5204
20230816,125800,199749635,743,743,743,743,26
20230816,125700,199730317,743,743,743,743,4
20230816,125600,199727345,743,742,743,742,83
20230816,125500,199665724,742,742,742,741,309
20230816,125400,199436449,743,743,743,743,1411
20230816,125300,198388076,743,743,743,743,318
20230816,125200,198151802,743,743,743,743,5
20230816,125100,198148087,743,743,743,743,4
20230816,125000,198145115,743,743,743,743,4
20230816,124900,198142143,743,743,743,743,4
20230816,124800,198139171,743,743,743,743,4
20230816,124700,198136199,743,742,743,742,71
20230816,124600,198083450,742,742,742,742,4
20230816,124500,198080482,742,742,742,742,4
20230816,124400,198077514,743,743,743,743,286
20230816,124300,197865016,743,743,743,743,5
20230816,124200,197861301,743,743,743,743,3
20230816,124100,197859072,743,743,743,743,23
20230816,124000,197841983,743,743,745,743,8
20230816,123900,197836031,743,743,743,743,7
20230816,123800,197830830,743,743,743,743,4
20230816,123700,197827858,742,744,744,742,3503
20230816,123600,195227597,743,743,743,743,4
20230816,123500,195224625,743,743,743,743,5
20230816,123400,195220910,745,743,745,743,37
20230816,123300,195193413,743,744,744,743,4
20230816,123200,195190440,745,743,745,743,4
20230816,123100,195187466,743,743,743,743,6
20230816,123000,195183008,742,742,742,742,4
20230816,122900,195180040,742,742,742,742,4
20230816,122800,195177072,742,742,742,742,4
20230816,122700,195174104,743,742,743,742,4
20230816,122600,195171135,742,742,742,742,4
20230816,122500,195168167,742,742,742,742,4
20230816,122400,195165199,742,742,742,742,4
20230816,122300,195162231,742,745,745,742,44
20230816,122200,195129454,745,742,745,741,2243
20230816,122100,193458435,741,741,741,741,484
20230816,122000,193099791,741,741,741,741,4
20230816,121900,193096827,741,741,741,741,4
20230816,121800,193093863,741,741,741,741,5
20230816,121700,193090158,741,741,741,741,4
20230816,121600,193087194,747,741,747,741,4
20230816,121500,193084224,741,741,747,741,5
20230816,121400,193080513,741,741,741,741,18
20230816,121300,193067175,741,744,744,741,4
20230816,121200,193064202,744,744,744,744,4
20230816,121100,193061226,741,741,750,740,4058
20230816,121000,190021657,741,744,744,741,9
20230816,120900,190014970,741,744,744,740,7
20230816,120800,190009781,740,740,740,740,24
20230816,120700,189992021,740,740,740,740,4
20230816,120600,189989061,740,740,740,740,4
20230816,120500,189986101,744,740,744,740,5
20230816,120400,189982397,740,740,740,740,10
20230816,120300,189974997,740,740,740,740,4
20230816,120200,189972037,740,740,740,740,502
20230816,120100,189600557,740,740,740,740,5
20230816,120000,189596857,740,740,740,740,3
20230816,115900,189594637,740,740,740,740,472
20230816,115800,189245357,740,740,740,740,4
20230816,115700,189242397,740,740,740,740,5
20230816,115600,189238697,741,740,741,740,507
20230816,115500,188863514,740,740,740,740,3
20230816,115400,188861294,740,740,740,740,4
20230816,115300,188858334,740,740,740,740,16
20230816,115200,188846494,740,740,740,740,5
20230816,115100,188842794,740,740,740,740,2004
20230816,115000,187359834,740,740,740,740,979
20230816,114900,186635374,741,740,741,740,4
20230816,114800,186632413,740,742,742,740,177
20230816,114700,186501089,743,740,743,740,138
20230816,114600,186398567,740,740,740,740,5414
20230816,114500,182392207,740,742,742,740,2233
20230816,114400,180737581,742,742,742,742,4
20230816,114300,180734613,742,744,744,742,5
20230816,114200,180730901,742,742,742,742,4
20230816,114100,180727933,742,742,742,742,4
20230816,114000,180724965,742,743,744,742,1894
20230816,113900,179317747,743,743,743,743,3
20230816,113800,179315518,743,743,744,743,20
20230816,113700,179300642,743,744,744,743,5
20230816,113600,179296926,744,743,744,743,6
20230816,113500,179292467,743,743,743,743,4
20230816,113400,179289495,744,742,744,742,8
20230816,113300,179283549,742,742,742,742,4
20230816,113200,179280581,742,742,742,742,4
20230816,113100,179277613,742,743,743,742,5
20230816,113000,179273900,744,744,744,743,52
20230816,112900,179235258,743,743,743,743,4
20230816,112800,179232286,744,742,744,742,54
20230816,112700,179192118,742,747,747,742,1398
20230816,112600,178151970,745,744,745,744,4
20230816,112500,178148993,748,742,748,742,1355
20230816,112400,177136089,745,743,745,741,28
20230816,112300,177115247,741,742,742,741,14
20230816,112200,177104871,742,738,743,738,471
20230816,112100,176756209,742,737,742,737,1504
20230816,112000,175640725,737,737,737,737,4
20230816,111900,175637777,737,737,737,737,7
20230816,111800,175632618,737,737,737,737,3
20230816,111700,175630407,737,737,737,737,4
20230816,111600,175627459,737,737,737,737,1004
20230816,111500,174887511,737,737,737,737,5
20230816,111400,174883826,737,737,737,737,4
20230816,111300,174880878,737,738,738,737,1785
20230816,111200,173565329,737,737,737,737,3
20230816,111100,173563118,737,737,737,737,4
20230816,111000,173560170,737,738,739,737,67
20230816,110900,173510723,737,737,737,737,1583
20230816,110800,172344052,740,737,740,737,12
20230816,110700,172335184,737,737,737,737,3
20230816,110600,172332973,737,737,741,737,6
20230816,110500,172328547,741,737,741,737,199
20230816,110400,172181876,741,740,741,737,48
20230816,110300,172146353,741,739,741,737,158
20230816,110200,172029763,740,737,740,737,94
20230816,110100,171960464,737,738,738,737,2082
20230816,110000,170424020,738,738,738,738,103
20230816,105900,170348006,738,738,738,738,104
20230816,105800,170271254,738,738,744,738,6
20230816,105700,170266820,744,738,744,738,4
20230816,105600,170263862,738,738,744,738,5
20230816,105500,170260166,744,737,744,736,16
20230816,105400,170248356,745,737,745,737,7
20230816,105300,170243178,736,735,740,735,6
20230816,105200,170238762,733,741,741,733,5004
20230816,105100,166569571,744,739,744,739,504
20230816,105000,166194610,739,739,739,739,6
20230816,104900,166190176,749,734,749,734,8009
20230816,104800,160223359,734,734,734,734,4
20230816,104700,160220423,736,736,736,736,3339
20230816,104600,157762919,736,736,736,736,3
20230816,104500,157760711,736,738,739,736,117
20230816,104400,157674366,736,736,736,736,4
20230816,104300,157671422,737,736,737,736,5
20230816,104200,157667741,736,739,739,736,306
20230816,104100,157441619,738,736,738,736,217
20230816,104000,157281515,736,739,739,736,2746
20230816,103900,155252296,735,735,735,735,4
20230816,103800,155249356,739,739,739,735,9
20230816,103700,155242721,739,742,748,739,4387
20230816,103600,152000364,749,747,749,741,7119
20230816,103500,146684182,748,747,748,747,1504
20230816,103400,145560693,751,749,751,747,191
20230816,103300,145417821,752,753,753,747,682
20230816,103200,144906384,753,747,755,746,2509
20230816,103100,143029803,754,754,754,744,7444
20230816,103000,137468030,759,752,759,750,1811
20230816,102900,136098073,753,765,765,753,2346
20230816,102800,134323136,764,764,766,755,9553
20230816,102700,127042245,764,764,767,756,5252
20230816,102600,123036057,764,753,770,753,26231
20230816,102500,103092428,753,748,753,745,4225
20230816,102400,99927961,749,747,750,744,5149
20230816,102300,96085446,747,740,747,739,1620
20230816,102200,94879460,745,735,745,733,3943
20230816,102100,91981865,739,735,739,733,956
20230816,102000,91280135,734,734,734,734,375
20230816,101900,91004885,734,734,734,732,133
20230816,101800,90907271,734,732,739,732,5
20230816,101700,90903602,731,730,731,730,8
20230816,101600,90897757,739,737,739,727,687
20230816,101500,90394058,737,737,737,737,5
20230816,101400,90390373,741,737,741,737,453
20230816,101300,90054712,741,736,741,735,1717
20230816,101200,88790999,736,738,738,735,1787
20230816,101100,87474005,734,731,739,731,4248
20230816,101000,84352255,731,726,731,724,1032
20230816,100900,83600393,723,724,725,723,4290
20230816,100800,80497337,724,723,724,723,1007
20230816,100700,79769269,723,723,723,723,6
20230816,100600,79764931,723,723,723,723,4
20230816,100500,79762039,723,724,724,723,4
20230816,100400,79759145,725,722,725,722,4
20230816,100300,79756254,722,722,722,722,5
20230816,100200,79752644,722,722,722,722,4
20230816,100100,79749756,722,722,722,722,4
20230816,100000,79746868,722,722,722,722,4
20230816,095900,79743980,722,722,722,722,4
20230816,095800,79741092,724,721,724,721,6
20230816,095700,79736760,721,723,725,720,5007
20230816,095600,76127004,723,723,725,723,22
20230816,095500,76111096,725,720,725,720,1185
20230816,095400,75254344,722,717,722,717,2388
20230816,095300,73535252,718,716,718,716,101
20230816,095200,73462740,716,716,716,716,4
20230816,095100,73459876,716,716,716,716,4
20230816,095000,73457012,716,717,717,716,5
20230816,094900,73453431,716,716,716,716,11
20230816,094800,73445555,715,716,716,715,3258
20230816,094700,71116048,716,716,716,716,4
20230816,094600,71113184,716,716,716,716,5
20230816,094500,71109604,716,716,716,716,4
20230816,094400,71106740,716,716,716,716,7
20230816,094300,71101728,722,715,722,715,4
20230816,094200,71098861,715,715,715,715,5
20230816,094100,71095286,715,715,715,715,4
20230816,094000,71092426,715,721,721,715,443
20230816,093900,70773029,721,721,721,715,23
20230816,093800,70756470,721,714,721,714,5
20230816,093700,70752893,714,714,714,714,4
20230816,093600,70750037,714,714,714,714,4
20230816,093500,70747181,714,714,714,714,4
20230816,093400,70744325,722,720,722,714,75
20230816,093300,70690214,719,714,719,713,915
20230816,093200,70032358,713,713,713,713,3
20230816,093100,70030219,712,712,712,712,4
20230816,093000,70027371,711,712,712,711,1948
20230816,092900,68640399,712,712,712,712,5
20230816,092800,68636839,712,712,719,712,5
20230816,092700,68633272,712,712,712,712,3
20230816,092600,68631136,712,712,712,712,4
20230816,092500,68628288,712,712,712,712,5
20230816,092400,68624728,712,723,723,712,6
20230816,092300,68620434,723,713,723,712,30659
20230816,092200,46760541,710,711,711,710,1075
20230816,092100,45996219,713,711,713,711,56
20230816,092000,45956301,711,711,711,711,4
20230816,091900,45953457,711,711,712,711,5
20230816,091800,45949901,711,711,711,711,8
20230816,091700,45944213,710,710,711,710,3724
20230816,091600,43298453,711,711,711,711,121
20230816,091500,43212422,711,711,711,711,32
20230816,091400,43189670,711,713,713,711,3579
20230816,091300,40637949,711,711,711,711,4
20230816,091200,40635105,711,710,711,710,8
20230816,091100,40629421,713,712,713,707,3148
20230816,091000,38387088,712,711,712,710,2841
20230816,090900,36364466,704,716,716,704,10527
20230816,090800,28913445,716,717,717,716,71
20230816,090700,28862590,717,716,717,716,52
20230816,090600,28825357,716,716,716,716,207
20230816,090500,28677145,716,718,725,716,2075
20230816,090400,27175387,716,718,718,716,54
20230816,090300,27136721,716,716,716,716,52
20230816,090200,27099489,716,718,718,716,101
20230816,090100,27026973,718,720,721,718,11560
20230816,090000,18705407,720,730,730,720,25656