KissMeData/067390/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,193200,4846378916,888,888,888,888,51241
20230816,193100,4846378916,888,888,888,888,0
20230816,193000,4846378916,888,888,888,888,0
20230816,192900,4846378916,888,888,888,888,0
20230816,192800,4846378916,888,888,888,888,0
20230816,192700,4846378916,888,888,888,888,0
20230816,192600,4846378916,888,888,888,888,0
20230816,192500,4846378916,888,888,888,888,0
20230816,192400,4846378916,888,888,888,888,0
20230816,192300,4846378916,888,888,888,888,0
20230816,192200,4846378916,888,888,888,888,0
20230816,192100,4846378916,888,888,888,888,0
20230816,192000,4846378916,888,888,888,888,0
20230816,191900,4846378916,888,888,888,888,0
20230816,191800,4846378916,888,888,888,888,0
20230816,191700,4846378916,888,888,888,888,0
20230816,191600,4846378916,888,888,888,888,0
20230816,191500,4846378916,888,888,888,888,0
20230816,191400,4846378916,888,888,888,888,0
20230816,191300,4846378916,888,888,888,888,0
20230816,191200,4846378916,888,888,888,888,0
20230816,191100,4846378916,888,888,888,888,0
20230816,191000,4846378916,888,888,888,888,0
20230816,190900,4846378916,888,888,888,888,0
20230816,190800,4846378916,888,888,888,888,0
20230816,190700,4846378916,888,888,888,888,0
20230816,190600,4846378916,888,888,888,888,0
20230816,190500,4846378916,888,888,888,888,0
20230816,190400,4846378916,888,888,888,888,0
20230816,190300,4846378916,888,888,888,888,0
20230816,190200,4846378916,888,888,888,888,51241
20230816,190100,4846378916,888,888,888,888,0
20230816,190000,4846378916,888,888,888,888,0
20230816,185900,4846378916,888,888,888,888,0
20230816,185800,4846378916,888,888,888,888,0
20230816,185700,4846378916,888,888,888,888,0
20230816,185600,4846378916,888,888,888,888,0
20230816,185500,4846378916,888,888,888,888,0
20230816,185400,4846378916,888,888,888,888,0
20230816,185300,4846378916,888,888,888,888,0
20230816,185200,4846378916,888,888,888,888,0
20230816,185100,4846378916,888,888,888,888,0
20230816,185000,4846378916,888,888,888,888,0
20230816,184900,4846378916,888,888,888,888,0
20230816,184800,4846378916,888,888,888,888,0
20230816,184700,4846378916,888,888,888,888,0
20230816,184600,4846378916,888,888,888,888,0
20230816,184500,4846378916,888,888,888,888,0
20230816,184400,4846378916,888,888,888,888,0
20230816,184300,4846378916,888,888,888,888,0
20230816,184200,4846378916,888,888,888,888,0
20230816,184100,4846378916,888,888,888,888,0
20230816,184000,4846378916,888,888,888,888,0
20230816,183900,4846378916,888,888,888,888,0
20230816,183800,4846378916,888,888,888,888,0
20230816,183700,4846378916,888,888,888,888,0
20230816,183600,4846378916,888,888,888,888,0
20230816,183500,4846378916,888,888,888,888,0
20230816,183400,4846378916,888,888,888,888,0
20230816,183300,4846378916,888,888,888,888,0
20230816,183200,4846378916,888,888,888,888,51241
20230816,183100,4846378916,888,888,888,888,0
20230816,183000,4846378916,888,888,888,888,0
20230816,182900,4846378916,888,888,888,888,0
20230816,182800,4846378916,888,888,888,888,0
20230816,182700,4846378916,888,888,888,888,0
20230816,182600,4846378916,888,888,888,888,0
20230816,182500,4846378916,888,888,888,888,0
20230816,182400,4846378916,888,888,888,888,0
20230816,182300,4846378916,888,888,888,888,0
20230816,182200,4846378916,888,888,888,888,0
20230816,182100,4846378916,888,888,888,888,0
20230816,182000,4846378916,888,888,888,888,0
20230816,181900,4846378916,888,888,888,888,0
20230816,181800,4846378916,888,888,888,888,0
20230816,181700,4846378916,888,888,888,888,0
20230816,181600,4846378916,888,888,888,888,0
20230816,181500,4846378916,888,888,888,888,0
20230816,181400,4846378916,888,888,888,888,0
20230816,181300,4846378916,888,888,888,888,0
20230816,181200,4846378916,888,888,888,888,0
20230816,181100,4846378916,888,888,888,888,0
20230816,181000,4846378916,888,888,888,888,0
20230816,180900,4846378916,888,888,888,888,0
20230816,180800,4846378916,888,888,888,888,0
20230816,180700,4846378916,888,888,888,888,0
20230816,180600,4846378916,888,888,888,888,0
20230816,180500,4846378916,888,888,888,888,0
20230816,180400,4846378916,888,888,888,888,0
20230816,180300,4846378916,888,888,888,888,0
20230816,180200,4846378916,888,888,888,888,51241
20230816,180100,4846378916,888,888,888,888,0
20230816,180000,4846378916,888,888,888,888,0
20230816,175900,4846378916,888,888,888,888,0
20230816,175800,4846378916,888,888,888,888,0
20230816,175700,4846378916,888,888,888,888,0
20230816,175600,4846378916,888,888,888,888,0
20230816,175500,4846378916,888,888,888,888,0
20230816,175400,4846378916,888,888,888,888,0
20230816,175300,4846378916,888,888,888,888,0
20230816,175200,4846378916,888,888,888,888,0
20230816,175100,4846378916,888,888,888,888,0
20230816,175000,4846378916,888,888,888,888,0
20230816,174900,4846378916,888,888,888,888,0
20230816,174800,4846378916,888,888,888,888,0
20230816,174700,4846378916,888,888,888,888,0
20230816,174600,4846378916,888,888,888,888,0
20230816,174500,4846378916,888,888,888,888,0
20230816,174400,4846378916,888,888,888,888,0
20230816,174300,4846378916,888,888,888,888,0
20230816,174200,4846378916,888,888,888,888,0
20230816,174100,4846378916,888,888,888,888,0
20230816,174000,4846378916,888,888,888,888,0
20230816,173900,4846378916,888,888,888,888,0
20230816,173800,4846378916,888,888,888,888,0
20230816,173700,4846378916,888,888,888,888,0
20230816,173600,4846378916,888,888,888,888,0
20230816,173500,4846378916,888,888,888,888,0
20230816,173400,4846378916,888,888,888,888,0
20230816,173300,4846378916,888,888,888,888,0
20230816,173200,4846378916,888,888,888,888,51241
20230816,173100,4846378916,888,888,888,888,0
20230816,173000,4846378916,888,888,888,888,0
20230816,172900,4846378916,888,888,888,888,0
20230816,172800,4846378916,888,888,888,888,0
20230816,172700,4846378916,888,888,888,888,0
20230816,172600,4846378916,888,888,888,888,0
20230816,172500,4846378916,888,888,888,888,0
20230816,172400,4846378916,888,888,888,888,0
20230816,172300,4846378916,888,888,888,888,0
20230816,172200,4846378916,888,888,888,888,0
20230816,172100,4846378916,888,888,888,888,0
20230816,172000,4846378916,888,888,888,888,0
20230816,171900,4846378916,888,888,888,888,0
20230816,171800,4846378916,888,888,888,888,0
20230816,171700,4846378916,888,888,888,888,0
20230816,171600,4846378916,888,888,888,888,0
20230816,171500,4846378916,888,888,888,888,0
20230816,171400,4846378916,888,888,888,888,0
20230816,171300,4846378916,888,888,888,888,0
20230816,171200,4846378916,888,888,888,888,0
20230816,171100,4846378916,888,888,888,888,0
20230816,171000,4846378916,888,888,888,888,0
20230816,170900,4846378916,888,888,888,888,0
20230816,170800,4846378916,888,888,888,888,0
20230816,170700,4846378916,888,888,888,888,0
20230816,170600,4846378916,888,888,888,888,0
20230816,170500,4846378916,888,888,888,888,0
20230816,170400,4846378916,888,888,888,888,0
20230816,170300,4846378916,888,888,888,888,0
20230816,170200,4846378916,888,888,888,888,51241
20230816,170100,4846378916,888,888,888,888,0
20230816,170000,4846378916,888,888,888,888,0
20230816,165900,4846378916,888,888,888,888,0
20230816,165800,4846378916,888,888,888,888,0
20230816,165700,4846378916,888,888,888,888,0
20230816,165600,4846378916,888,888,888,888,0
20230816,165500,4846378916,888,888,888,888,0
20230816,165400,4846378916,888,888,888,888,0
20230816,165300,4846378916,888,888,888,888,0
20230816,165200,4846378916,888,888,888,888,0
20230816,165100,4846378916,888,888,888,888,0
20230816,165000,4846378916,888,888,888,888,0
20230816,164900,4846378916,888,888,888,888,0
20230816,164800,4846378916,888,888,888,888,0
20230816,164700,4846378916,888,888,888,888,0
20230816,164600,4846378916,888,888,888,888,0
20230816,164500,4846378916,888,888,888,888,0
20230816,164400,4846378916,888,888,888,888,0
20230816,164300,4846378916,888,888,888,888,0
20230816,164200,4846378916,888,888,888,888,0
20230816,164100,4846378916,888,888,888,888,0
20230816,164000,4846378916,888,888,888,888,0
20230816,163900,4846378916,888,888,888,888,0
20230816,163800,4846378916,888,888,888,888,0
20230816,163700,4846378916,888,888,888,888,0
20230816,163600,4846378916,888,888,888,888,0
20230816,163500,4846378916,888,888,888,888,0
20230816,163400,4846378916,888,888,888,888,0
20230816,163300,4846378916,888,888,888,888,0
20230816,163200,4846378916,888,888,888,888,51241
20230816,163100,4846378916,888,888,888,888,0
20230816,163000,4846378916,888,888,888,888,0
20230816,162900,4846378916,888,888,888,888,0
20230816,162800,4846378916,888,888,888,888,0
20230816,162700,4846378916,888,888,888,888,0
20230816,162600,4846378916,888,888,888,888,0
20230816,162500,4846378916,888,888,888,888,0
20230816,162400,4846378916,888,888,888,888,0
20230816,162300,4846378916,888,888,888,888,0
20230816,162200,4846378916,888,888,888,888,0
20230816,162100,4846378916,888,888,888,888,0
20230816,162000,4846378916,888,888,888,888,0
20230816,161900,4846378916,888,888,888,888,0
20230816,161800,4846378916,888,888,888,888,0
20230816,161700,4846378916,888,888,888,888,0
20230816,161600,4846378916,888,888,888,888,0
20230816,161500,4846378916,888,888,888,888,0
20230816,161400,4846378916,888,888,888,888,0
20230816,161300,4846378916,888,888,888,888,0
20230816,161200,4846378916,888,888,888,888,0
20230816,161100,4846378916,888,888,888,888,0
20230816,161000,4846378916,888,888,888,888,0
20230816,160900,4846378916,888,888,888,888,0
20230816,160800,4846378916,888,888,888,888,0
20230816,160700,4846378916,888,888,888,888,0
20230816,160600,4846378916,888,888,888,888,0
20230816,160500,4846378916,888,888,888,888,0
20230816,160400,4846378916,888,888,888,888,0
20230816,160300,4846378916,888,888,888,888,0
20230816,160200,4846378916,888,888,888,888,51241
20230816,160100,4846378916,888,888,888,888,0
20230816,160000,4846378916,888,888,888,888,0
20230816,155900,4846378916,888,888,888,888,0
20230816,155800,4846378916,888,888,888,888,0
20230816,155700,4846378916,888,888,888,888,0
20230816,155600,4846378916,888,888,888,888,0
20230816,155500,4846378916,888,888,888,888,0
20230816,155400,4846378916,888,888,888,888,0
20230816,155300,4846378916,888,888,888,888,0
20230816,155200,4846378916,888,888,888,888,0
20230816,155100,4846378916,888,888,888,888,0
20230816,155000,4846378916,888,888,888,888,0
20230816,154900,4846378916,888,888,888,888,0
20230816,154800,4846378916,888,888,888,888,0
20230816,154700,4846378916,888,888,888,888,0
20230816,154600,4846378916,888,888,888,888,0
20230816,154500,4846378916,888,888,888,888,0
20230816,154400,4846378916,888,888,888,888,0
20230816,154300,4846378916,888,888,888,888,0
20230816,154200,4846378916,888,888,888,888,0
20230816,154100,4846378916,888,888,888,888,0
20230816,154000,4846378916,888,888,888,888,0
20230816,153900,4846378916,888,888,888,888,0
20230816,153800,4846378916,888,888,888,888,0
20230816,153700,4846378916,888,888,888,888,0
20230816,153600,4846378916,888,888,888,888,0
20230816,153500,4846378916,888,888,888,888,0
20230816,153400,4846378916,888,888,888,888,0
20230816,153300,4846378916,888,888,888,888,0
20230816,153200,4846378916,888,888,888,888,51241
20230816,153100,4846378916,888,888,888,888,0
20230816,153000,4846378916,888,888,888,888,51241
20230816,152900,4800876908,897,897,897,897,0
20230816,152800,4800876908,897,897,897,897,0
20230816,152700,4800876908,897,897,897,897,0
20230816,152600,4800876908,897,897,897,897,0
20230816,152500,4800876908,897,897,897,897,0
20230816,152400,4800876908,897,897,897,897,0
20230816,152300,4800876908,897,897,897,897,0
20230816,152200,4800876908,897,897,897,897,0
20230816,152100,4800876908,897,897,897,897,0
20230816,152000,4800876908,897,897,897,897,0
20230816,151900,4800876908,897,900,900,894,12003
20230816,151800,4790077028,900,877,900,877,71739
20230816,151700,4726795338,877,877,877,877,785
20230816,151600,4726106893,877,877,877,877,141
20230816,151500,4725983236,877,877,877,873,1025
20230816,151400,4725086784,877,875,877,875,7974
20230816,151300,4718103091,875,873,875,872,2410
20230816,151200,4716001208,873,875,875,872,1291
20230816,151100,4714874190,875,874,875,874,32
20230816,151000,4714846220,876,873,876,873,74
20230816,150900,4714781609,876,873,876,870,8043
20230816,150800,4707773974,876,875,876,873,1817
20230816,150700,4706185941,877,877,877,877,2361
20230816,150600,4704115344,877,877,877,877,1146
20230816,150500,4703110302,877,874,878,874,20018
20230816,150400,4685544921,875,875,876,875,15773
20230816,150300,4671743544,875,869,875,868,2411
20230816,150200,4669649416,876,869,876,869,281
20230816,150100,4669405213,869,877,877,866,9788
20230816,150000,4660894426,877,875,877,873,1605
20230816,145900,4659491234,875,875,875,874,1310
20230816,145800,4658345184,875,873,875,873,337
20230816,145700,4658050979,873,873,873,871,449
20230816,145600,4657659702,874,878,878,874,4030
20230816,145500,4654133313,878,876,878,876,724
20230816,145400,4653498635,876,876,876,876,1284
20230816,145300,4652373851,876,872,876,865,23498
20230816,145200,4631919357,877,878,878,872,8732
20230816,145100,4624270884,879,885,885,879,19236
20230816,145000,4607337263,887,890,890,887,4033
20230816,144900,4603751525,895,891,895,889,1646
20230816,144800,4602286051,892,892,897,892,23
20230816,144700,4602265521,897,889,897,889,3314
20230816,144600,4599319359,889,896,896,888,407
20230816,144500,4598955069,896,894,896,881,7753
20230816,144400,4592093986,897,897,897,893,6029
20230816,144300,4586689930,897,900,900,897,8406
20230816,144200,4579146175,900,900,905,900,129
20230816,144100,4579030065,900,904,905,900,1004
20230816,144000,4578121550,905,901,905,899,3541
20230816,143900,4574928574,903,910,910,903,8240
20230816,143800,4567469056,910,899,912,899,11513
20230816,143700,4557034927,899,899,899,899,233
20230816,143600,4556825460,899,899,899,898,2244
20230816,143500,4554808115,899,895,899,894,425
20230816,143400,4554428056,899,899,899,899,41
20230816,143300,4554391197,899,894,899,894,531
20230816,143200,4553916473,894,897,899,893,2055
20230816,143100,4552080438,899,899,899,899,198
20230816,143000,4551902436,899,896,899,890,1207
20230816,142900,4550823124,896,896,896,895,1196
20230816,142800,4549751586,896,894,896,894,3352
20230816,142700,4546751518,894,892,894,892,102
20230816,142600,4546660530,894,895,895,894,21
20230816,142500,4546641738,895,895,895,895,402
20230816,142400,4546281948,895,887,895,887,2316
20230816,142300,4544223008,896,896,896,888,3015
20230816,142200,4541539062,896,895,896,893,765
20230816,142100,4540855851,896,895,896,894,34
20230816,142000,4540825429,893,896,896,893,1390
20230816,141900,4539583670,896,896,896,896,294
20230816,141800,4539320246,896,892,896,892,1912
20230816,141700,4537614724,896,896,896,896,359
20230816,141600,4537293060,896,896,896,885,3183
20230816,141500,4534464423,896,891,896,891,2370
20230816,141400,4532352738,891,889,891,889,49
20230816,141300,4532309119,891,891,891,889,839
20230816,141200,4531562706,890,886,890,886,5131
20230816,141100,4527001312,890,893,893,890,2198
20230816,141000,4525038504,893,896,896,884,6748
20230816,140900,4519031221,899,899,899,898,342
20230816,140800,4518723764,899,898,899,895,24
20230816,140700,4518702227,898,895,898,894,17352
20230816,140600,4503155284,895,891,896,891,1998
20230816,140500,4501370054,896,894,896,893,3401
20230816,140400,4498332734,895,894,897,894,1364
20230816,140300,4497112408,894,898,898,894,4221
20230816,140200,4493326284,899,893,899,893,2493
20230816,140100,4491096093,893,893,893,893,3
20230816,140000,4491093414,894,888,894,888,62
20230816,135900,4491038346,894,889,894,889,5198
20230816,135800,4486417309,889,889,889,884,387
20230816,135700,4486074529,889,880,889,880,7299
20230816,135600,4479630503,881,880,881,878,20737
20230816,135500,4461385353,881,883,883,881,1475
20230816,135400,4460085876,883,881,883,881,369
20230816,135300,4459760783,884,881,884,881,364
20230816,135200,4459439040,884,882,884,881,2715
20230816,135100,4457045112,884,881,884,881,4966
20230816,135000,4452668813,882,881,882,880,2710
20230816,134900,4450280740,882,882,882,882,756
20230816,134800,4449613948,884,886,886,882,3965
20230816,134700,4446113914,886,886,886,883,1383
20230816,134600,4444891748,887,887,887,884,2366
20230816,134500,4442800165,884,884,886,883,484
20230816,134400,4442372499,887,885,887,885,203
20230816,134300,4442192838,885,880,885,880,49
20230816,134200,4442149708,880,889,889,880,22114
20230816,134100,4422656977,889,889,889,889,2
20230816,134000,4422655199,883,892,892,883,10707
20230816,133900,4413183588,892,894,894,887,250
20230816,133800,4412961802,894,896,896,887,1388
20230816,133700,4411728017,896,884,896,884,8291
20230816,133600,4404393728,897,903,903,883,10551
20230816,133500,4395009783,906,908,908,903,2835
20230816,133400,4392444624,908,905,909,905,6319
20230816,133300,4386716725,904,905,910,904,17462
20230816,133200,4370857040,905,903,905,900,5631
20230816,133100,4365767940,904,896,904,891,8435
20230816,133000,4358187285,896,897,898,896,2989
20230816,132900,4355503267,898,891,898,890,5078
20230816,132800,4350959896,888,882,888,882,607
20230816,132700,4350423111,885,891,891,880,22463
20230816,132600,4330494317,893,895,895,891,4422
20230816,132500,4326545931,895,898,898,891,2910
20230816,132400,4323945425,898,908,909,898,11397
20230816,132300,4313607548,908,897,909,897,25341
20230816,132200,4290700513,897,894,897,890,5311
20230816,132100,4285942688,895,891,895,890,8976
20230816,132000,4277942164,891,898,898,890,18191
20230816,131900,4261677951,899,909,909,899,23191
20230816,131800,4240755958,909,903,910,903,23579
20230816,131700,4219410687,904,898,904,897,5486
20230816,131600,4214461827,897,900,903,897,14784
20230816,131500,4201164197,900,899,904,894,40822
20230816,131400,4164449439,899,895,900,892,21917
20230816,131300,4144773055,895,886,895,886,21151
20230816,131200,4125913626,887,888,890,887,5105
20230816,131100,4121381741,888,886,890,884,19707
20230816,131000,4103899853,890,889,891,885,12676
20230816,130900,4092629844,885,880,889,880,14646
20230816,130800,4079692624,885,886,893,885,56460
20230816,130700,4029552382,886,861,886,861,44974
20230816,130600,3990315818,861,857,861,857,2002
20230816,130500,3988596020,857,857,857,857,3
20230816,130400,3988593449,857,857,857,857,3939
20230816,130300,3985217726,859,860,860,857,4188
20230816,130200,3981616078,861,863,863,861,2652
20230816,130100,3979332074,860,857,860,857,1478
20230816,130000,3978062943,858,857,858,857,324
20230816,125900,3977785270,857,853,857,853,7573
20230816,125800,3971320655,853,855,855,851,10899
20230816,125700,3962025649,857,857,857,855,623
20230816,125600,3961492864,857,854,857,853,1687
20230816,125500,3960052389,857,853,857,853,166
20230816,125400,3959910783,854,854,854,854,55
20230816,125300,3959863813,854,852,854,851,2299
20230816,125200,3957906265,852,852,852,851,5460
20230816,125100,3953257031,852,854,854,852,4607
20230816,125000,3949326597,855,853,855,853,321
20230816,124900,3949052401,853,859,859,853,10937
20230816,124800,3939706046,857,863,864,857,10337
20230816,124700,3930801403,863,864,865,861,581
20230816,124600,3930299987,864,861,864,861,4356
20230816,124500,3926545665,863,865,865,860,8891
20230816,124400,3918864786,865,863,866,862,6189
20230816,124300,3913524009,863,856,863,856,4898
20230816,124200,3909325343,856,854,856,853,1865
20230816,124100,3907731997,855,856,856,855,1156
20230816,124000,3906742966,856,856,856,856,186
20230816,123900,3906583750,856,855,857,855,949
20230816,123800,3905771696,855,853,855,853,1548
20230816,123700,3904451234,856,856,857,855,400
20230816,123600,3904108932,857,853,857,852,2193
20230816,123500,3902238300,855,852,855,852,2329
20230816,123400,3900247335,854,864,864,853,3147
20230816,123300,3897558590,864,865,867,861,53511
20230816,123200,3851328609,865,852,865,852,12319
20230816,123100,3840783065,853,854,855,851,3077
20230816,123000,3838162488,854,852,855,852,3658
20230816,122900,3835040736,852,850,852,850,1099
20230816,122800,3834106444,852,853,853,852,460
20230816,122700,3833714462,854,854,854,850,5629
20230816,122600,3828922932,854,849,854,849,9158
20230816,122500,3821129298,849,845,850,844,7941
20230816,122400,3814397702,846,846,846,845,1604
20230816,122300,3813040820,846,844,846,844,1455
20230816,122200,3811812756,844,843,844,842,4338
20230816,122100,3808159130,843,843,843,842,8647
20230816,122000,3800875954,843,843,846,842,988
20230816,121900,3800043628,846,843,846,843,3068
20230816,121800,3797457268,843,845,845,842,7184
20230816,121700,3791397006,846,845,846,845,900
20230816,121600,3790635757,846,845,846,845,596
20230816,121500,3790131542,846,845,846,845,3106
20230816,121400,3787506964,845,846,846,845,3737
20230816,121300,3784349132,846,846,847,844,1250
20230816,121200,3783293615,847,845,848,843,1285
20230816,121100,3782206702,848,845,848,845,4279
20230816,121000,3778590580,845,845,845,844,180
20230816,120900,3778438533,845,843,845,842,1972
20230816,120800,3776777399,842,843,844,842,1653
20230816,120700,3775383273,844,845,845,844,4
20230816,120600,3775379896,845,842,845,842,3417
20230816,120500,3772497657,842,843,843,841,1718
20230816,120400,3771051576,843,843,844,842,24058
20230816,120300,3750788754,844,844,844,843,2645
20230816,120200,3748557875,844,845,845,844,5001
20230816,120100,3744337030,845,844,845,844,3627
20230816,120000,3741275838,844,845,845,844,5805
20230816,115900,3736374418,847,847,847,847,3
20230816,115800,3736371877,848,849,849,844,5035
20230816,115700,3732121103,849,848,849,848,44
20230816,115600,3732083755,849,848,849,848,558
20230816,115500,3731610564,848,847,848,845,2675
20230816,115400,3729346962,848,846,848,845,312
20230816,115300,3729083125,848,845,848,845,1298
20230816,115200,3727986183,845,848,849,844,1483
20230816,115100,3726733133,849,842,849,842,2437
20230816,115000,3724681145,842,842,844,842,9177
20230816,114900,3716953897,842,847,847,842,81878
20230816,114800,3647899000,849,848,849,846,454
20230816,114700,3647514242,848,847,850,845,7827
20230816,114600,3640889822,847,849,850,847,1203
20230816,114500,3639870176,850,850,852,847,2037
20230816,114400,3638140301,852,849,852,848,6524
20230816,114300,3632595680,850,849,850,847,1134
20230816,114200,3631633246,849,850,850,848,353
20230816,114100,3631333699,850,851,851,850,4498
20230816,114000,3627510396,851,851,851,851,1026
20230816,113900,3626637270,851,847,851,845,6635
20230816,113800,3621022869,848,847,849,846,1747
20230816,113700,3619544299,850,850,850,847,1026
20230816,113600,3618673106,850,844,851,843,14398
20230816,113500,3606483195,843,844,844,842,8723
20230816,113400,3599136461,844,845,846,842,9064
20230816,113300,3591493922,847,843,847,841,38289
20230816,113200,3559265272,842,849,849,842,42228
20230816,113100,3523660246,849,849,849,846,560
20230816,113000,3523186270,849,848,849,845,8711
20230816,112900,3515807265,850,849,850,848,4289
20230816,112800,3512165009,850,850,850,848,3839
20230816,112700,3508904490,850,850,850,847,1527
20230816,112600,3507608417,850,849,850,847,1709
20230816,112500,3506157491,849,846,850,846,4834
20230816,112400,3502066148,851,849,851,845,11998
20230816,112300,3491907235,846,848,849,845,25096
20230816,112200,3470679862,849,853,854,848,9859
20230816,112100,3462284070,854,864,865,852,25776
20230816,112000,3440195830,865,868,868,862,4006
20230816,111900,3436728090,869,863,869,863,6753
20230816,111800,3430883939,863,861,863,860,826
20230816,111700,3430171969,861,861,862,861,3306
20230816,111600,3427323660,861,856,861,856,535
20230816,111500,3426864139,858,855,858,855,744
20230816,111400,3426227366,855,856,856,855,1000
20230816,111300,3425372274,856,856,856,853,1078
20230816,111200,3424452501,856,855,856,852,4647
20230816,111100,3420479941,855,853,855,852,2099
20230816,111000,3418690815,853,856,856,853,8351
20230816,110900,3411559301,855,860,860,855,1586
20230816,110800,3410195843,859,857,860,856,3308
20230816,110700,3407357838,856,860,860,856,891
20230816,110600,3406594688,861,857,861,854,6474
20230816,110500,3401041987,859,859,861,855,8767
20230816,110400,3393505637,862,864,864,859,14726
20230816,110300,3380831302,864,864,866,860,14258
20230816,110200,3368508221,865,860,866,859,12440
20230816,110100,3357765282,860,855,861,854,5642
20230816,110000,3352930691,855,851,860,851,5103
20230816,105900,3348559996,851,853,853,848,353
20230816,105800,3348260411,853,852,853,848,3566
20230816,105700,3345222534,852,853,854,847,4484
20230816,105600,3341404633,854,850,854,847,9479
20230816,105500,3333339750,850,850,852,849,3420
20230816,105400,3330434942,852,850,852,847,5269
20230816,105300,3325959261,850,851,851,848,1092
20230816,105200,3325032893,847,850,852,846,20182
20230816,105100,3307920473,852,851,852,850,2278
20230816,105000,3305982818,853,852,853,852,445
20230816,104900,3305603637,851,848,852,848,5246
20230816,104800,3301151921,848,850,853,848,2003
20230816,104700,3299452734,854,851,854,848,2913
20230816,104600,3296972107,853,850,853,845,11336
20230816,104500,3287351260,852,851,852,849,6401
20230816,104400,3281909748,852,854,854,852,7308
20230816,104300,3275673378,854,855,859,854,4403
20230816,104200,3271908093,855,863,863,854,5156
20230816,104100,3267492277,863,859,865,857,1432
20230816,104000,3266262063,864,859,864,857,5226
20230816,103900,3261778555,866,866,869,857,11065
20230816,103800,3252240131,867,877,877,867,18279
20230816,103700,3236360205,877,873,877,873,4294
20230816,103600,3232596976,873,870,873,863,9652
20230816,103500,3224224943,872,873,873,870,5764
20230816,103400,3219198237,879,871,880,871,41187
20230816,103300,3183081964,871,866,871,866,5685
20230816,103200,3178145193,867,864,867,864,4288
20230816,103100,3174438428,867,867,868,864,4100
20230816,103000,3170886488,868,863,868,863,7490
20230816,102900,3164395657,863,863,867,862,4827
20230816,102800,3160224397,863,861,867,858,15241
20230816,102700,3147087535,863,857,863,857,11308
20230816,102600,3137354917,855,855,857,855,2895
20230816,102500,3134878483,855,854,856,854,11854
20230816,102400,3124752417,856,853,856,853,11043
20230816,102300,3115320673,852,846,853,846,11350
20230816,102200,3105686970,846,843,846,843,14639
20230816,102100,3093337283,843,847,847,843,13830
20230816,102000,3081652615,847,848,849,846,897
20230816,101900,3080892583,849,851,851,848,1740
20230816,101800,3079415599,851,848,851,844,11776
20230816,101700,3069422139,848,845,848,842,8591
20230816,101600,3062172941,846,847,847,843,4108
20230816,101500,3058705253,848,844,848,842,13646
20230816,101400,3047186982,848,846,848,842,36460
20230816,101300,3016458296,847,850,850,846,6481
20230816,101200,3010966556,850,846,850,846,6129
20230816,101100,3005766199,847,843,847,842,53040
20230816,101000,2961066761,846,851,851,843,36729
20230816,100900,2929958885,851,854,855,851,8117
20230816,100800,2923041943,854,853,856,852,5877
20230816,100700,2918029792,856,850,858,849,21637
20230816,100600,2899580746,849,849,855,844,60763
20230816,100500,2848149983,846,854,854,846,39805
20230816,100400,2814339090,853,852,854,849,37840
20230816,100300,2782143644,852,855,857,851,15144
20230816,100200,2769208380,857,859,859,852,24701
20230816,100100,2748093224,860,861,865,859,12542
20230816,100000,2737285012,866,858,866,857,23094
20230816,095900,2717449069,859,868,869,858,46146
20230816,095800,2677644265,868,869,870,864,14113
20230816,095700,2665422149,869,875,875,869,9904
20230816,095600,2656776740,877,876,877,873,3492
20230816,095500,2653724217,878,882,882,874,10131
20230816,095400,2644844707,882,878,882,877,5684
20230816,095300,2639854204,878,886,886,878,19550
20230816,095200,2622614769,885,888,888,885,3348
20230816,095100,2619647116,888,887,888,887,4836
20230816,095000,2615352831,888,888,888,884,4201
20230816,094900,2611634758,888,886,888,885,7673
20230816,094800,2604837976,888,889,890,886,5895
20230816,094700,2599603362,889,883,891,883,12682
20230816,094600,2588319186,883,888,889,883,18846
20230816,094500,2571592610,888,890,894,888,18485
20230816,094400,2555107070,892,883,892,883,15182
20230816,094300,2541633080,881,880,885,877,33445
20230816,094200,2512204019,879,883,883,877,39588
20230816,094100,2477445150,876,866,884,866,28509
20230816,094000,2452505889,863,860,867,855,37730
20230816,093900,2419957990,860,867,873,853,79886
20230816,093800,2351210752,868,866,876,866,36901
20230816,093700,2319185377,867,879,888,867,56593
20230816,093600,2269751165,888,889,893,880,57075
20230816,093500,2219333948,888,884,888,882,46390
20230816,093400,2178254498,884,895,895,883,54919
20230816,093300,2129589025,895,895,895,891,11042
20230816,093200,2119726169,893,890,893,882,37468
20230816,093100,2086476508,891,890,892,888,28080
20230816,093000,2061473921,890,894,899,885,24569
20230816,092900,2039527680,895,890,895,883,25960
20230816,092800,2016453422,892,885,892,880,39422
20230816,092700,1981614993,887,888,890,880,30017
20230816,092600,1955107130,886,900,900,885,62349
20230816,092500,1899625416,900,894,908,888,158532
20230816,092400,1757455063,894,896,896,894,81050
20230816,092300,1684840439,896,896,896,896,0
20230816,092200,1684840439,896,910,910,896,65387
20230816,092100,1625940597,909,922,925,909,100296
20230816,092000,1534001198,919,918,925,917,45606
20230816,091900,1492049522,920,936,936,919,51635
20230816,091800,1444315398,933,928,937,915,77680
20230816,091700,1372574098,928,940,946,927,53157
20230816,091600,1322811919,947,950,950,938,37852
20230816,091500,1287080463,950,938,950,936,32429
20230816,091400,1256487046,938,943,943,925,98795
20230816,091300,1164195704,945,958,960,940,99108
20230816,091200,1070068125,958,955,960,954,29783
20230816,091100,1041596956,955,957,966,954,41379
20230816,091000,1001984664,960,969,969,956,55482
20230816,090900,948725697,967,980,980,961,41305
20230816,090800,908532001,974,965,990,965,67812
20230816,090700,842045778,957,966,966,940,98008
20230816,090600,748584678,966,986,996,966,75893
20230816,090500,674349050,986,995,995,975,59290
20230816,090400,616006306,995,1014,1016,975,74153
20230816,090300,541707594,1008,975,1045,964,160308
20230816,090200,380646477,986,995,995,961,382780
20230816,090100,0,1201,1201,1201,1201,0
20230816,090000,0,1201,1201,1201,1201,0