KissMeData/200470/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,201300,810549150,3115,3115,3115,3115,3826
20230816,201200,810549150,3115,3115,3115,3115,0
20230816,201100,810549150,3115,3115,3115,3115,0
20230816,201000,810549150,3115,3115,3115,3115,0
20230816,200900,810549150,3115,3115,3115,3115,0
20230816,200800,810549150,3115,3115,3115,3115,0
20230816,200700,810549150,3115,3115,3115,3115,0
20230816,200600,810549150,3115,3115,3115,3115,0
20230816,200500,810549150,3115,3115,3115,3115,0
20230816,200400,810549150,3115,3115,3115,3115,0
20230816,200300,810549150,3115,3115,3115,3115,0
20230816,200200,810549150,3115,3115,3115,3115,0
20230816,200100,810549150,3115,3115,3115,3115,0
20230816,200000,810549150,3115,3115,3115,3115,0
20230816,195900,810549150,3115,3115,3115,3115,0
20230816,195800,810549150,3115,3115,3115,3115,0
20230816,195700,810549150,3115,3115,3115,3115,0
20230816,195600,810549150,3115,3115,3115,3115,0
20230816,195500,810549150,3115,3115,3115,3115,0
20230816,195400,810549150,3115,3115,3115,3115,0
20230816,195300,810549150,3115,3115,3115,3115,0
20230816,195200,810549150,3115,3115,3115,3115,0
20230816,195100,810549150,3115,3115,3115,3115,0
20230816,195000,810549150,3115,3115,3115,3115,0
20230816,194900,810549150,3115,3115,3115,3115,0
20230816,194800,810549150,3115,3115,3115,3115,0
20230816,194700,810549150,3115,3115,3115,3115,0
20230816,194600,810549150,3115,3115,3115,3115,0
20230816,194500,810549150,3115,3115,3115,3115,0
20230816,194400,810549150,3115,3115,3115,3115,0
20230816,194300,810549150,3115,3115,3115,3115,3826
20230816,194200,810549150,3115,3115,3115,3115,0
20230816,194100,810549150,3115,3115,3115,3115,0
20230816,194000,810549150,3115,3115,3115,3115,0
20230816,193900,810549150,3115,3115,3115,3115,0
20230816,193800,810549150,3115,3115,3115,3115,0
20230816,193700,810549150,3115,3115,3115,3115,0
20230816,193600,810549150,3115,3115,3115,3115,0
20230816,193500,810549150,3115,3115,3115,3115,0
20230816,193400,810549150,3115,3115,3115,3115,0
20230816,193300,810549150,3115,3115,3115,3115,0
20230816,193200,810549150,3115,3115,3115,3115,0
20230816,193100,810549150,3115,3115,3115,3115,0
20230816,193000,810549150,3115,3115,3115,3115,0
20230816,192900,810549150,3115,3115,3115,3115,0
20230816,192800,810549150,3115,3115,3115,3115,0
20230816,192700,810549150,3115,3115,3115,3115,0
20230816,192600,810549150,3115,3115,3115,3115,0
20230816,192500,810549150,3115,3115,3115,3115,0
20230816,192400,810549150,3115,3115,3115,3115,0
20230816,192300,810549150,3115,3115,3115,3115,0
20230816,192200,810549150,3115,3115,3115,3115,0
20230816,192100,810549150,3115,3115,3115,3115,0
20230816,192000,810549150,3115,3115,3115,3115,0
20230816,191900,810549150,3115,3115,3115,3115,0
20230816,191800,810549150,3115,3115,3115,3115,0
20230816,191700,810549150,3115,3115,3115,3115,0
20230816,191600,810549150,3115,3115,3115,3115,0
20230816,191500,810549150,3115,3115,3115,3115,0
20230816,191400,810549150,3115,3115,3115,3115,0
20230816,191300,810549150,3115,3115,3115,3115,3826
20230816,191200,810549150,3115,3115,3115,3115,0
20230816,191100,810549150,3115,3115,3115,3115,0
20230816,191000,810549150,3115,3115,3115,3115,0
20230816,190900,810549150,3115,3115,3115,3115,0
20230816,190800,810549150,3115,3115,3115,3115,0
20230816,190700,810549150,3115,3115,3115,3115,0
20230816,190600,810549150,3115,3115,3115,3115,0
20230816,190500,810549150,3115,3115,3115,3115,0
20230816,190400,810549150,3115,3115,3115,3115,0
20230816,190300,810549150,3115,3115,3115,3115,0
20230816,190200,810549150,3115,3115,3115,3115,0
20230816,190100,810549150,3115,3115,3115,3115,0
20230816,190000,810549150,3115,3115,3115,3115,0
20230816,185900,810549150,3115,3115,3115,3115,0
20230816,185800,810549150,3115,3115,3115,3115,0
20230816,185700,810549150,3115,3115,3115,3115,0
20230816,185600,810549150,3115,3115,3115,3115,0
20230816,185500,810549150,3115,3115,3115,3115,0
20230816,185400,810549150,3115,3115,3115,3115,0
20230816,185300,810549150,3115,3115,3115,3115,0
20230816,185200,810549150,3115,3115,3115,3115,0
20230816,185100,810549150,3115,3115,3115,3115,0
20230816,185000,810549150,3115,3115,3115,3115,0
20230816,184900,810549150,3115,3115,3115,3115,0
20230816,184800,810549150,3115,3115,3115,3115,0
20230816,184700,810549150,3115,3115,3115,3115,0
20230816,184600,810549150,3115,3115,3115,3115,0
20230816,184500,810549150,3115,3115,3115,3115,0
20230816,184400,810549150,3115,3115,3115,3115,0
20230816,184300,810549150,3115,3115,3115,3115,3826
20230816,184200,810549150,3115,3115,3115,3115,0
20230816,184100,810549150,3115,3115,3115,3115,0
20230816,184000,810549150,3115,3115,3115,3115,0
20230816,183900,810549150,3115,3115,3115,3115,0
20230816,183800,810549150,3115,3115,3115,3115,0
20230816,183700,810549150,3115,3115,3115,3115,0
20230816,183600,810549150,3115,3115,3115,3115,0
20230816,183500,810549150,3115,3115,3115,3115,0
20230816,183400,810549150,3115,3115,3115,3115,0
20230816,183300,810549150,3115,3115,3115,3115,0
20230816,183200,810549150,3115,3115,3115,3115,0
20230816,183100,810549150,3115,3115,3115,3115,0
20230816,183000,810549150,3115,3115,3115,3115,0
20230816,182900,810549150,3115,3115,3115,3115,0
20230816,182800,810549150,3115,3115,3115,3115,0
20230816,182700,810549150,3115,3115,3115,3115,0
20230816,182600,810549150,3115,3115,3115,3115,0
20230816,182500,810549150,3115,3115,3115,3115,0
20230816,182400,810549150,3115,3115,3115,3115,0
20230816,182300,810549150,3115,3115,3115,3115,0
20230816,182200,810549150,3115,3115,3115,3115,0
20230816,182100,810549150,3115,3115,3115,3115,0
20230816,182000,810549150,3115,3115,3115,3115,0
20230816,181900,810549150,3115,3115,3115,3115,0
20230816,181800,810549150,3115,3115,3115,3115,0
20230816,181700,810549150,3115,3115,3115,3115,0
20230816,181600,810549150,3115,3115,3115,3115,0
20230816,181500,810549150,3115,3115,3115,3115,0
20230816,181400,810549150,3115,3115,3115,3115,0
20230816,181300,810549150,3115,3115,3115,3115,3826
20230816,181200,810549150,3115,3115,3115,3115,0
20230816,181100,810549150,3115,3115,3115,3115,0
20230816,181000,810549150,3115,3115,3115,3115,0
20230816,180900,810549150,3115,3115,3115,3115,0
20230816,180800,810549150,3115,3115,3115,3115,0
20230816,180700,810549150,3115,3115,3115,3115,0
20230816,180600,810549150,3115,3115,3115,3115,0
20230816,180500,810549150,3115,3115,3115,3115,0
20230816,180400,810549150,3115,3115,3115,3115,0
20230816,180300,810549150,3115,3115,3115,3115,0
20230816,180200,810549150,3115,3115,3115,3115,0
20230816,180100,810549150,3115,3115,3115,3115,0
20230816,180000,810549150,3115,3115,3115,3115,0
20230816,175900,810549150,3115,3115,3115,3115,0
20230816,175800,810549150,3115,3115,3115,3115,0
20230816,175700,810549150,3115,3115,3115,3115,0
20230816,175600,810549150,3115,3115,3115,3115,0
20230816,175500,810549150,3115,3115,3115,3115,0
20230816,175400,810549150,3115,3115,3115,3115,0
20230816,175300,810549150,3115,3115,3115,3115,0
20230816,175200,810549150,3115,3115,3115,3115,0
20230816,175100,810549150,3115,3115,3115,3115,0
20230816,175000,810549150,3115,3115,3115,3115,0
20230816,174900,810549150,3115,3115,3115,3115,0
20230816,174800,810549150,3115,3115,3115,3115,0
20230816,174700,810549150,3115,3115,3115,3115,0
20230816,174600,810549150,3115,3115,3115,3115,0
20230816,174500,810549150,3115,3115,3115,3115,0
20230816,174400,810549150,3115,3115,3115,3115,0
20230816,174300,810549150,3115,3115,3115,3115,3826
20230816,174200,810549150,3115,3115,3115,3115,0
20230816,174100,810549150,3115,3115,3115,3115,0
20230816,174000,810549150,3115,3115,3115,3115,0
20230816,173900,810549150,3115,3115,3115,3115,0
20230816,173800,810549150,3115,3115,3115,3115,0
20230816,173700,810549150,3115,3115,3115,3115,0
20230816,173600,810549150,3115,3115,3115,3115,0
20230816,173500,810549150,3115,3115,3115,3115,0
20230816,173400,810549150,3115,3115,3115,3115,0
20230816,173300,810549150,3115,3115,3115,3115,0
20230816,173200,810549150,3115,3115,3115,3115,0
20230816,173100,810549150,3115,3115,3115,3115,0
20230816,173000,810549150,3115,3115,3115,3115,0
20230816,172900,810549150,3115,3115,3115,3115,0
20230816,172800,810549150,3115,3115,3115,3115,0
20230816,172700,810549150,3115,3115,3115,3115,0
20230816,172600,810549150,3115,3115,3115,3115,0
20230816,172500,810549150,3115,3115,3115,3115,0
20230816,172400,810549150,3115,3115,3115,3115,0
20230816,172300,810549150,3115,3115,3115,3115,0
20230816,172200,810549150,3115,3115,3115,3115,0
20230816,172100,810549150,3115,3115,3115,3115,0
20230816,172000,810549150,3115,3115,3115,3115,0
20230816,171900,810549150,3115,3115,3115,3115,0
20230816,171800,810549150,3115,3115,3115,3115,0
20230816,171700,810549150,3115,3115,3115,3115,0
20230816,171600,810549150,3115,3115,3115,3115,0
20230816,171500,810549150,3115,3115,3115,3115,0
20230816,171400,810549150,3115,3115,3115,3115,0
20230816,171300,810549150,3115,3115,3115,3115,3826
20230816,171200,810549150,3115,3115,3115,3115,0
20230816,171100,810549150,3115,3115,3115,3115,0
20230816,171000,810549150,3115,3115,3115,3115,0
20230816,170900,810549150,3115,3115,3115,3115,0
20230816,170800,810549150,3115,3115,3115,3115,0
20230816,170700,810549150,3115,3115,3115,3115,0
20230816,170600,810549150,3115,3115,3115,3115,0
20230816,170500,810549150,3115,3115,3115,3115,0
20230816,170400,810549150,3115,3115,3115,3115,0
20230816,170300,810549150,3115,3115,3115,3115,0
20230816,170200,810549150,3115,3115,3115,3115,0
20230816,170100,810549150,3115,3115,3115,3115,0
20230816,170000,810549150,3115,3115,3115,3115,0
20230816,165900,810549150,3115,3115,3115,3115,0
20230816,165800,810549150,3115,3115,3115,3115,0
20230816,165700,810549150,3115,3115,3115,3115,0
20230816,165600,810549150,3115,3115,3115,3115,0
20230816,165500,810549150,3115,3115,3115,3115,0
20230816,165400,810549150,3115,3115,3115,3115,0
20230816,165300,810549150,3115,3115,3115,3115,0
20230816,165200,810549150,3115,3115,3115,3115,0
20230816,165100,810549150,3115,3115,3115,3115,0
20230816,165000,810549150,3115,3115,3115,3115,0
20230816,164900,810549150,3115,3115,3115,3115,0
20230816,164800,810549150,3115,3115,3115,3115,0
20230816,164700,810549150,3115,3115,3115,3115,0
20230816,164600,810549150,3115,3115,3115,3115,0
20230816,164500,810549150,3115,3115,3115,3115,0
20230816,164400,810549150,3115,3115,3115,3115,0
20230816,164300,810549150,3115,3115,3115,3115,3826
20230816,164200,810549150,3115,3115,3115,3115,0
20230816,164100,810549150,3115,3115,3115,3115,0
20230816,164000,810549150,3115,3115,3115,3115,0
20230816,163900,810549150,3115,3115,3115,3115,0
20230816,163800,810549150,3115,3115,3115,3115,0
20230816,163700,810549150,3115,3115,3115,3115,0
20230816,163600,810549150,3115,3115,3115,3115,0
20230816,163500,810549150,3115,3115,3115,3115,0
20230816,163400,810549150,3115,3115,3115,3115,0
20230816,163300,810549150,3115,3115,3115,3115,0
20230816,163200,810549150,3115,3115,3115,3115,0
20230816,163100,810549150,3115,3115,3115,3115,0
20230816,163000,810549150,3115,3115,3115,3115,0
20230816,162900,810549150,3115,3115,3115,3115,0
20230816,162800,810549150,3115,3115,3115,3115,0
20230816,162700,810549150,3115,3115,3115,3115,0
20230816,162600,810549150,3115,3115,3115,3115,0
20230816,162500,810549150,3115,3115,3115,3115,0
20230816,162400,810549150,3115,3115,3115,3115,0
20230816,162300,810549150,3115,3115,3115,3115,0
20230816,162200,810549150,3115,3115,3115,3115,0
20230816,162100,810549150,3115,3115,3115,3115,0
20230816,162000,810549150,3115,3115,3115,3115,0
20230816,161900,810549150,3115,3115,3115,3115,0
20230816,161800,810549150,3115,3115,3115,3115,0
20230816,161700,810549150,3115,3115,3115,3115,0
20230816,161600,810549150,3115,3115,3115,3115,0
20230816,161500,810549150,3115,3115,3115,3115,0
20230816,161400,810549150,3115,3115,3115,3115,0
20230816,161300,810549150,3115,3115,3115,3115,3826
20230816,161200,810549150,3115,3115,3115,3115,0
20230816,161100,810549150,3115,3115,3115,3115,0
20230816,161000,810549150,3115,3115,3115,3115,0
20230816,160900,810549150,3115,3115,3115,3115,0
20230816,160800,810549150,3115,3115,3115,3115,0
20230816,160700,810549150,3115,3115,3115,3115,0
20230816,160600,810549150,3115,3115,3115,3115,0
20230816,160500,810549150,3115,3115,3115,3115,0
20230816,160400,810549150,3115,3115,3115,3115,0
20230816,160300,810549150,3115,3115,3115,3115,0
20230816,160200,810549150,3115,3115,3115,3115,0
20230816,160100,810549150,3115,3115,3115,3115,0
20230816,160000,810549150,3115,3115,3115,3115,0
20230816,155900,810549150,3115,3115,3115,3115,0
20230816,155800,810549150,3115,3115,3115,3115,0
20230816,155700,810549150,3115,3115,3115,3115,0
20230816,155600,810549150,3115,3115,3115,3115,0
20230816,155500,810549150,3115,3115,3115,3115,0
20230816,155400,810549150,3115,3115,3115,3115,0
20230816,155300,810549150,3115,3115,3115,3115,0
20230816,155200,810549150,3115,3115,3115,3115,0
20230816,155100,810549150,3115,3115,3115,3115,0
20230816,155000,810549150,3115,3115,3115,3115,0
20230816,154900,810549150,3115,3115,3115,3115,0
20230816,154800,810549150,3115,3115,3115,3115,0
20230816,154700,810549150,3115,3115,3115,3115,0
20230816,154600,810549150,3115,3115,3115,3115,0
20230816,154500,810549150,3115,3115,3115,3115,0
20230816,154400,810549150,3115,3115,3115,3115,0
20230816,154300,810549150,3115,3115,3115,3115,3826
20230816,154200,810549150,3115,3115,3115,3115,0
20230816,154100,810549150,3115,3115,3115,3115,0
20230816,154000,810549150,3115,3115,3115,3115,0
20230816,153900,810549150,3115,3115,3115,3115,0
20230816,153800,810549150,3115,3115,3115,3115,0
20230816,153700,810549150,3115,3115,3115,3115,0
20230816,153600,810549150,3115,3115,3115,3115,0
20230816,153500,810549150,3115,3115,3115,3115,0
20230816,153400,810549150,3115,3115,3115,3115,0
20230816,153300,810549150,3115,3115,3115,3115,0
20230816,153200,810549150,3115,3115,3115,3115,0
20230816,153100,810549150,3115,3115,3115,3115,0
20230816,153000,810549150,3115,3115,3115,3115,3826
20230816,152900,798631160,3115,3115,3115,3115,0
20230816,152800,798631160,3115,3115,3115,3115,0
20230816,152700,798631160,3115,3115,3115,3115,0
20230816,152600,798631160,3115,3115,3115,3115,0
20230816,152500,798631160,3115,3115,3115,3115,0
20230816,152400,798631160,3115,3115,3115,3115,0
20230816,152300,798631160,3115,3115,3115,3115,0
20230816,152200,798631160,3115,3115,3115,3115,0
20230816,152100,798631160,3115,3115,3115,3115,0
20230816,152000,798631160,3115,3115,3115,3115,0
20230816,151900,798631160,3115,3105,3115,3105,1703
20230816,151800,793343325,3105,3095,3110,3095,4538
20230816,151700,779252660,3095,3100,3100,3095,1933
20230816,151600,773269865,3100,3105,3105,3100,41
20230816,151500,773142590,3110,3100,3110,3100,982
20230816,151400,770098300,3100,3100,3100,3100,347
20230816,151300,769022600,3100,3105,3105,3100,4736
20230816,151200,754340750,3105,3105,3105,3105,0
20230816,151100,754340750,3105,3100,3105,3100,272
20230816,151000,753496690,3105,3105,3105,3105,0
20230816,150900,753496690,3105,3105,3105,3105,939
20230816,150800,750581095,3105,3105,3105,3105,0
20230816,150700,750581095,3105,3105,3105,3105,0
20230816,150600,750581095,3105,3115,3115,3105,7
20230816,150500,750559325,3115,3115,3115,3115,0
20230816,150400,750559325,3115,3120,3120,3115,78
20230816,150300,750315970,3125,3125,3125,3125,0
20230816,150200,750315970,3125,3125,3125,3125,15
20230816,150100,750269095,3135,3135,3135,3135,0
20230816,150000,750269095,3135,3135,3135,3135,0
20230816,145900,750269095,3135,3130,3135,3130,10
20230816,145800,750237780,3130,3130,3130,3130,1
20230816,145700,750234650,3110,3110,3110,3110,2
20230816,145600,750228430,3130,3125,3130,3125,1020
20230816,145500,747040830,3125,3125,3125,3125,31
20230816,145400,746943955,3125,3105,3125,3105,5
20230816,145300,746928410,3105,3105,3105,3105,106
20230816,145200,746599280,3105,3130,3130,3105,27
20230816,145100,746515270,3140,3140,3140,3140,0
20230816,145000,746515270,3140,3140,3140,3140,0
20230816,144900,746515270,3140,3140,3140,3140,0
20230816,144800,746515270,3140,3140,3140,3140,58
20230816,144700,746333150,3140,3140,3140,3140,0
20230816,144600,746333150,3140,3140,3140,3140,0
20230816,144500,746333150,3140,3140,3140,3140,0
20230816,144400,746333150,3140,3140,3140,3140,0
20230816,144300,746333150,3140,3140,3140,3140,5
20230816,144200,746317450,3140,3140,3140,3140,0
20230816,144100,746317450,3140,3140,3140,3140,0
20230816,144000,746317450,3140,3140,3140,3140,0
20230816,143900,746317450,3140,3140,3140,3140,13
20230816,143800,746276630,3145,3145,3145,3145,0
20230816,143700,746276630,3145,3145,3145,3145,0
20230816,143600,746276630,3145,3145,3145,3145,0
20230816,143500,746276630,3145,3110,3145,3110,244
20230816,143400,745517755,3130,3130,3130,3130,0
20230816,143300,745517755,3130,3130,3130,3130,0
20230816,143200,745517755,3130,3125,3130,3105,816
20230816,143100,742978600,3130,3130,3130,3130,84
20230816,143000,742715680,3130,3130,3130,3130,0
20230816,142900,742715680,3130,3130,3130,3130,0
20230816,142800,742715680,3130,3130,3130,3130,7
20230816,142700,742693770,3130,3130,3130,3130,6
20230816,142600,742674990,3130,3135,3135,3130,183
20230816,142500,742101340,3155,3155,3155,3155,0
20230816,142400,742101340,3155,3130,3155,3130,71
20230816,142300,741879085,3130,3130,3130,3130,0
20230816,142200,741879085,3130,3130,3130,3130,1
20230816,142100,741875955,3115,3125,3125,3115,30
20230816,142000,741782305,3125,3120,3125,3120,2292
20230816,141900,734629265,3120,3120,3120,3120,710
20230816,141800,732414065,3125,3125,3125,3125,0
20230816,141700,732414065,3125,3125,3125,3125,0
20230816,141600,732414065,3125,3125,3125,3125,0
20230816,141500,732414065,3125,3125,3125,3125,0
20230816,141400,732414065,3125,3125,3125,3125,0
20230816,141300,732414065,3125,3125,3125,3125,1
20230816,141200,732410940,3130,3130,3130,3130,78
20230816,141100,732166800,3130,3130,3130,3130,100
20230816,141000,731853800,3145,3145,3145,3145,8
20230816,140900,731828640,3145,3145,3145,3145,0
20230816,140800,731828640,3145,3145,3145,3145,0
20230816,140700,731828640,3145,3145,3145,3145,0
20230816,140600,731828640,3145,3140,3145,3140,162
20230816,140500,731319580,3120,3130,3130,3120,278
20230816,140400,730452210,3120,3120,3120,3120,0
20230816,140300,730452210,3120,3120,3120,3120,0
20230816,140200,730452210,3120,3120,3120,3120,605
20230816,140100,728564610,3120,3120,3120,3120,0
20230816,140000,728564610,3120,3120,3120,3120,9
20230816,135900,728536530,3120,3125,3125,3120,1498
20230816,135800,723862305,3125,3120,3125,3120,9
20230816,135700,723834190,3120,3120,3120,3120,0
20230816,135600,723834190,3120,3120,3120,3120,0
20230816,135500,723834190,3120,3120,3120,3115,341
20230816,135400,722770420,3115,3115,3115,3115,878
20230816,135300,720035450,3110,3110,3110,3110,2
20230816,135200,720029230,3110,3110,3110,3110,0
20230816,135100,720029230,3110,3110,3110,3110,55
20230816,135000,719858180,3110,3110,3110,3110,74
20230816,134900,719628040,3115,3105,3115,3105,34
20230816,134800,719522300,3100,3100,3100,3100,350
20230816,134700,718437300,3120,3120,3120,3120,0
20230816,134600,718437300,3120,3120,3120,3120,0
20230816,134500,718437300,3120,3120,3120,3120,33
20230816,134400,718334340,3120,3110,3120,3110,274
20230816,134300,717482190,3110,3115,3115,3090,1120
20230816,134200,714007950,3120,3120,3120,3120,34
20230816,134100,713901870,3120,3120,3120,3120,11
20230816,134000,713867550,3135,3130,3135,3125,302
20230816,133900,712922885,3150,3150,3150,3150,0
20230816,133800,712922885,3150,3150,3150,3150,0
20230816,133700,712922885,3150,3150,3150,3150,0
20230816,133600,712922885,3150,3150,3150,3150,0
20230816,133500,712922885,3150,3150,3150,3150,100
20230816,133400,712607885,3155,3155,3155,3155,0
20230816,133300,712607885,3155,3155,3155,3155,0
20230816,133200,712607885,3155,3155,3155,3155,0
20230816,133100,712607885,3155,3155,3155,3155,0
20230816,133000,712607885,3155,3155,3155,3155,0
20230816,132900,712607885,3155,3155,3155,3155,0
20230816,132800,712607885,3155,3155,3155,3155,0
20230816,132700,712607885,3155,3155,3155,3155,0
20230816,132600,712607885,3155,3155,3155,3155,0
20230816,132500,712607885,3155,3155,3155,3155,0
20230816,132400,712607885,3155,3155,3155,3155,0
20230816,132300,712607885,3155,3135,3155,3130,201
20230816,132200,711978505,3155,3135,3155,3135,31
20230816,132100,711881300,3140,3140,3140,3140,110
20230816,132000,711535900,3160,3160,3160,3160,0
20230816,131900,711535900,3160,3160,3160,3160,0
20230816,131800,711535900,3160,3160,3160,3160,0
20230816,131700,711535900,3160,3160,3160,3160,1
20230816,131600,711532740,3140,3140,3140,3140,1
20230816,131500,711529600,3160,3160,3160,3160,1
20230816,131400,711526440,3140,3140,3140,3140,1
20230816,131300,711523300,3165,3165,3165,3165,0
20230816,131200,711523300,3165,3165,3165,3165,0
20230816,131100,711523300,3165,3165,3165,3165,0
20230816,131000,711523300,3165,3165,3165,3165,0
20230816,130900,711523300,3165,3165,3165,3165,0
20230816,130800,711523300,3165,3165,3165,3165,0
20230816,130700,711523300,3165,3165,3165,3165,0
20230816,130600,711523300,3165,3165,3165,3165,0
20230816,130500,711523300,3165,3165,3165,3165,0
20230816,130400,711523300,3165,3165,3165,3165,0
20230816,130300,711523300,3165,3165,3165,3165,0
20230816,130200,711523300,3165,3165,3165,3165,0
20230816,130100,711523300,3165,3165,3165,3165,1
20230816,130000,711520135,3130,3155,3155,3130,4889
20230816,125900,696180415,3170,3150,3170,3150,43
20230816,125800,696044865,3175,3160,3175,3150,1325
20230816,125700,691850915,3185,3185,3185,3185,1
20230816,125600,691847730,3170,3170,3170,3170,0
20230816,125500,691847730,3170,3170,3170,3170,0
20230816,125400,691847730,3170,3180,3180,3170,1167
20230816,125300,688147730,3190,3190,3190,3190,0
20230816,125200,688147730,3190,3190,3190,3190,0
20230816,125100,688147730,3190,3195,3195,3190,3002
20230816,125000,678569380,3195,3190,3195,3175,3609
20230816,124900,667052915,3190,3185,3190,3185,3948
20230816,124800,654461385,3185,3185,3185,3185,1313
20230816,124700,650279480,3185,3185,3185,3185,8
20230816,124600,650254000,3180,3170,3180,3170,114
20230816,124500,649891620,3170,3170,3170,3170,500
20230816,124400,648306620,3175,3175,3175,3175,0
20230816,124300,648306620,3175,3175,3175,3175,10
20230816,124200,648274870,3175,3175,3175,3175,110
20230816,124100,647925620,3180,3180,3180,3180,27
20230816,124000,647839760,3180,3175,3180,3175,595
20230816,123900,645947780,3180,3170,3180,3135,1963
20230816,123800,639757060,3170,3170,3170,3170,3
20230816,123700,639747550,3170,3170,3170,3170,0
20230816,123600,639747550,3170,3170,3170,3170,1
20230816,123500,639744380,3165,3165,3165,3165,545
20230816,123400,638019455,3165,3165,3165,3165,0
20230816,123300,638019455,3165,3165,3165,3165,1
20230816,123200,638016290,3170,3170,3170,3170,0
20230816,123100,638016290,3170,3170,3170,3170,50
20230816,123000,637857790,3165,3165,3165,3165,139
20230816,122900,637417855,3165,3170,3170,3165,334
20230816,122800,636359145,3130,3160,3165,3130,737
20230816,122700,634048850,3170,3170,3170,3170,0
20230816,122600,634048850,3170,3170,3170,3170,0
20230816,122500,634048850,3170,3170,3170,3170,0
20230816,122400,634048850,3170,3170,3170,3170,0
20230816,122300,634048850,3170,3165,3170,3165,51
20230816,122200,633887430,3165,3165,3165,3165,0
20230816,122100,633887430,3165,3165,3165,3165,50
20230816,122000,633729180,3165,3165,3165,3165,1000
20230816,121900,630564180,3165,3150,3165,3150,685
20230816,121800,628405680,3170,3150,3170,3150,10
20230816,121700,628374160,3100,3135,3135,3100,850
20230816,121600,625724390,3140,3140,3140,3140,547
20230816,121500,624006810,3150,3150,3150,3150,235
20230816,121400,623266560,3140,3150,3150,3140,170
20230816,121300,622732110,3180,3180,3180,3180,0
20230816,121200,622732110,3180,3180,3180,3180,32
20230816,121100,622630350,3180,3180,3180,3180,672
20230816,121000,620493390,3180,3180,3180,3180,32
20230816,120900,620391630,3180,3180,3180,3180,439
20230816,120800,618995610,3180,3185,3185,3180,211
20230816,120700,618323880,3185,3185,3185,3185,31
20230816,120600,618225145,3185,3155,3185,3155,1179
20230816,120500,614504470,3145,3190,3190,3145,548
20230816,120400,612773020,3165,3165,3165,3165,0
20230816,120300,612773020,3165,3190,3195,3160,422
20230816,120200,611434465,3195,3190,3195,3190,816
20230816,120100,608831415,3190,3175,3190,3175,5405
20230816,120000,591622820,3180,3175,3180,3175,676
20230816,115900,589476515,3175,3170,3175,3170,1453
20230816,115800,584863505,3170,3165,3170,3165,838
20230816,115700,582207935,3165,3165,3165,3165,200
20230816,115600,581574935,3165,3165,3165,3165,179
20230816,115500,581008400,3160,3155,3160,3150,1228
20230816,115400,577128310,3155,3145,3155,3140,308
20230816,115300,576157425,3150,3135,3150,3130,1162
20230816,115200,572498865,3135,3130,3135,3125,114
20230816,115100,572142225,3130,3130,3130,3130,50
20230816,115000,571985725,3140,3130,3140,3130,2170
20230816,114900,565173135,3115,3140,3140,3115,73
20230816,114800,564945715,3140,3140,3140,3135,36
20230816,114700,564832680,3155,3140,3155,3140,242
20230816,114600,564070475,3145,3140,3145,3140,21
20230816,114500,564004525,3140,3130,3140,3120,499
20230816,114400,562438130,3130,3130,3130,3130,29
20230816,114300,562347360,3130,3130,3130,3130,15
20230816,114200,562300410,3135,3095,3135,3095,257
20230816,114100,561496830,3100,3095,3100,3095,523
20230816,114000,559875540,3100,3100,3100,3095,78
20230816,113900,559633745,3110,3110,3110,3110,0
20230816,113800,559633745,3110,3105,3110,3105,18
20230816,113700,559577775,3110,3110,3110,3110,0
20230816,113600,559577775,3110,3110,3110,3110,0
20230816,113500,559577775,3110,3105,3110,3105,2
20230816,113400,559571560,3070,3070,3070,3070,70
20230816,113300,559356660,3070,3070,3070,3070,0
20230816,113200,559356660,3070,3070,3070,3070,0
20230816,113100,559356660,3070,3070,3070,3070,0
20230816,113000,559356660,3070,3075,3075,3070,109
20230816,112900,559021935,3075,3075,3075,3075,10
20230816,112800,558991185,3105,3105,3105,3105,54
20230816,112700,558823515,3105,3105,3105,3105,695
20230816,112600,556665540,3105,3100,3110,3100,757
20230816,112500,554314275,3100,3100,3100,3100,200
20230816,112400,553694275,3100,3100,3100,3100,337
20230816,112300,552649575,3095,3095,3095,3095,8
20230816,112200,552624815,3095,3095,3095,3095,0
20230816,112100,552624815,3095,3095,3095,3095,233
20230816,112000,551903680,3070,3070,3070,3070,984
20230816,111900,548882800,3095,3095,3095,3095,2723
20230816,111800,540455115,3070,3070,3070,3070,0
20230816,111700,540455115,3070,3070,3070,3070,0
20230816,111600,540455115,3070,3070,3070,3070,0
20230816,111500,540455115,3070,3070,3070,3070,0
20230816,111400,540455115,3070,3070,3070,3070,1
20230816,111300,540452045,3095,3095,3095,3095,0
20230816,111200,540452045,3095,3090,3095,3090,4
20230816,111100,540439680,3095,3090,3095,3085,13
20230816,111000,540399545,3070,3090,3095,3070,85
20230816,110900,540138175,3095,3070,3095,3070,214
20230816,110800,539480965,3075,3075,3075,3075,0
20230816,110700,539480965,3075,3075,3075,3075,0
20230816,110600,539480965,3075,3075,3075,3075,418
20230816,110500,538195615,3080,3080,3080,3080,43
20230816,110400,538063175,3080,3080,3080,3080,980
20230816,110300,535044775,3095,3095,3095,3095,1
20230816,110200,535041680,3095,3095,3095,3095,0
20230816,110100,535041680,3095,3090,3095,3090,100
20230816,110000,534732675,3080,3080,3080,3080,0
20230816,105900,534732675,3080,3090,3090,3080,2
20230816,105800,534726505,3075,3075,3075,3075,3
20230816,105700,534717280,3075,3075,3075,3075,0
20230816,105600,534717280,3075,3075,3075,3075,1
20230816,105500,534714205,3095,3095,3095,3095,1
20230816,105400,534711110,3090,3090,3090,3090,0
20230816,105300,534711110,3090,3080,3090,3075,1656
20230816,105200,529600725,3080,3085,3085,3080,142
20230816,105100,529162690,3085,3085,3085,3085,7
20230816,105000,529141095,3085,3090,3090,3085,45
20230816,104900,529002080,3090,3085,3090,3085,160
20230816,104800,528507700,3090,3090,3090,3090,2
20230816,104700,528501520,3070,3080,3090,3070,124
20230816,104600,528119455,3070,3070,3070,3070,0
20230816,104500,528119455,3070,3070,3070,3070,0
20230816,104400,528119455,3070,3070,3070,3070,0
20230816,104300,528119455,3070,3070,3070,3070,0
20230816,104200,528119455,3070,3080,3080,3070,374
20230816,104100,526971210,3080,3075,3080,3075,5
20230816,104000,526955820,3075,3075,3075,3075,45
20230816,103900,526817445,3090,3075,3090,3075,11
20230816,103800,526783605,3075,3070,3075,3070,1190
20230816,103700,523130255,3065,3065,3065,3065,0
20230816,103600,523130255,3065,3065,3065,3065,37
20230816,103500,523016850,3065,3065,3065,3065,1
20230816,103400,523013785,3065,3065,3065,3065,958
20230816,103300,520077515,3065,3065,3065,3065,4
20230816,103200,520065255,3055,3055,3055,3055,2515
20230816,103100,512381930,3055,3055,3055,3055,15
20230816,103000,512336105,3055,3050,3055,3050,263
20230816,102900,511533455,3050,3050,3050,3050,100
20230816,102800,511228455,3050,3050,3050,3050,0
20230816,102700,511228455,3050,3050,3050,3050,0
20230816,102600,511228455,3050,3050,3050,3050,0
20230816,102500,511228455,3050,3050,3050,3050,0
20230816,102400,511228455,3050,3045,3050,3045,1637
20230816,102300,506239040,3035,3035,3035,3035,0
20230816,102200,506239040,3035,3035,3035,3035,0
20230816,102100,506239040,3035,3035,3035,3035,0
20230816,102000,506239040,3035,3035,3035,3035,0
20230816,101900,506239040,3035,3035,3035,3035,0
20230816,101800,506239040,3035,3035,3035,3035,100
20230816,101700,505935540,3045,3055,3055,3045,19
20230816,101600,505877615,3045,3045,3045,3045,1254
20230816,101500,502059185,3045,3060,3060,3045,1037
20230816,101400,498895495,3065,3065,3065,3065,171
20230816,101300,498371380,3065,3065,3065,3065,1
20230816,101200,498368315,3045,3060,3060,3045,313
20230816,101100,497410565,3045,3040,3045,3040,1669
20230816,101000,492328655,3035,3055,3055,3035,1220
20230816,100900,488613745,3050,3060,3060,3050,417
20230816,100800,487341455,3060,3045,3060,3045,3363
20230816,100700,477089570,3040,3035,3040,3035,1037
20230816,100600,473940330,3035,3035,3035,3035,5
20230816,100500,473925155,3040,3040,3040,3040,10
20230816,100400,473894755,3040,3040,3040,3040,0
20230816,100300,473894755,3040,3040,3040,3040,198
20230816,100200,473292835,3030,3025,3030,3020,4089
20230816,100100,460931385,3030,3035,3035,3030,536
20230816,100000,459305950,3040,3040,3040,3040,500
20230816,095900,457785950,3040,3040,3040,3035,587
20230816,095800,456004165,3040,3045,3045,3040,176
20230816,095700,455468990,3040,3040,3040,3040,311
20230816,095600,454523550,3035,3030,3035,3030,1059
20230816,095500,451313485,3030,3030,3035,3030,801
20230816,095400,448886450,3030,3030,3030,3030,1464
20230816,095300,444450530,3030,3030,3030,3030,418
20230816,095200,443183990,3030,3030,3030,3030,25
20230816,095100,443108240,3030,3030,3030,3030,161
20230816,095000,442620410,3030,3030,3035,3030,816
20230816,094900,440147845,3010,3020,3020,3010,4628
20230816,094800,426202260,3025,3025,3025,3025,3800
20230816,094700,414707260,3025,3030,3030,3025,1591
20230816,094600,409889120,3035,3030,3035,3030,188
20230816,094500,409319245,3035,3035,3040,3035,510
20230816,094400,407770395,3040,3045,3045,3040,34
20230816,094300,407666990,3040,3040,3040,3040,17
20230816,094200,407615310,3040,3040,3040,3040,0
20230816,094100,407615310,3040,3040,3040,3040,56
20230816,094000,407445070,3050,3035,3050,3000,50020
20230816,093900,257198835,3035,3055,3055,3035,17
20230816,093800,257146920,3060,3030,3060,3030,4678
20230816,093700,242965090,3030,3040,3045,3030,2633
20230816,093600,234972900,3040,3045,3060,3040,1118
20230816,093500,231571370,3045,3055,3055,3045,5441
20230816,093400,214978440,3060,3060,3060,3060,187
20230816,093300,214406220,3060,3060,3060,3060,0
20230816,093200,214406220,3060,3055,3060,3055,4563
20230816,093100,200445270,3055,3075,3075,3055,722
20230816,093000,198238505,3060,3060,3060,3060,439
20230816,092900,196895165,3065,3060,3065,3060,2217
20230816,092800,190107365,3060,3070,3070,3060,144
20230816,092700,189666245,3075,3075,3075,3075,0
20230816,092600,189666245,3075,3060,3075,3060,2001
20230816,092500,183543170,3075,3060,3090,3060,1464
20230816,092400,179061270,3065,3070,3090,3065,1666
20230816,092300,173947375,3085,3085,3085,3085,1
20230816,092200,173944290,3065,3100,3100,3060,9528
20230816,092100,144646025,3110,3110,3110,3110,3
20230816,092000,144636695,3115,3095,3115,3095,8
20230816,091900,144611915,3120,3085,3120,3085,3873
20230816,091800,132600395,3085,3085,3085,3085,3000
20230816,091700,123345395,3080,3090,3095,3075,1364
20230816,091600,119134505,3090,3080,3090,3070,8144
20230816,091500,94116205,3075,3100,3105,3075,11247
20230816,091400,59387530,3105,3120,3120,3105,1967
20230816,091300,53277910,3110,3115,3120,3105,1751
20230816,091200,47831460,3115,3115,3115,3115,100
20230816,091100,47519960,3120,3120,3120,3120,52
20230816,091000,47357720,3120,3140,3140,3120,1055
20230816,090900,44055925,3140,3140,3140,3140,1
20230816,090800,44052785,3160,3160,3160,3160,0
20230816,090700,44052785,3160,3160,3160,3160,0
20230816,090600,44052785,3160,3160,3160,3160,0
20230816,090500,44052785,3160,3160,3160,3160,1
20230816,090400,44049625,3115,3115,3135,3110,3860
20230816,090300,32026840,3110,3115,3115,3105,5398
20230816,090200,15235955,3120,3125,3125,3120,2263
20230816,090100,8165395,3125,3130,3130,3115,592
20230816,090000,6317085,3130,3140,3140,3130,2012