KissMeData/018000/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,185700,884879217,1580,1580,1580,1580,4061
20230816,185600,884879217,1580,1580,1580,1580,0
20230816,185500,884879217,1580,1580,1580,1580,0
20230816,185400,884879217,1580,1580,1580,1580,0
20230816,185300,884879217,1580,1580,1580,1580,0
20230816,185200,884879217,1580,1580,1580,1580,0
20230816,185100,884879217,1580,1580,1580,1580,0
20230816,185000,884879217,1580,1580,1580,1580,0
20230816,184900,884879217,1580,1580,1580,1580,0
20230816,184800,884879217,1580,1580,1580,1580,0
20230816,184700,884879217,1580,1580,1580,1580,0
20230816,184600,884879217,1580,1580,1580,1580,0
20230816,184500,884879217,1580,1580,1580,1580,0
20230816,184400,884879217,1580,1580,1580,1580,0
20230816,184300,884879217,1580,1580,1580,1580,0
20230816,184200,884879217,1580,1580,1580,1580,0
20230816,184100,884879217,1580,1580,1580,1580,0
20230816,184000,884879217,1580,1580,1580,1580,0
20230816,183900,884879217,1580,1580,1580,1580,0
20230816,183800,884879217,1580,1580,1580,1580,0
20230816,183700,884879217,1580,1580,1580,1580,0
20230816,183600,884879217,1580,1580,1580,1580,0
20230816,183500,884879217,1580,1580,1580,1580,0
20230816,183400,884879217,1580,1580,1580,1580,0
20230816,183300,884879217,1580,1580,1580,1580,0
20230816,183200,884879217,1580,1580,1580,1580,0
20230816,183100,884879217,1580,1580,1580,1580,0
20230816,183000,884879217,1580,1580,1580,1580,0
20230816,182900,884879217,1580,1580,1580,1580,0
20230816,182800,884879217,1580,1580,1580,1580,0
20230816,182700,884879217,1580,1580,1580,1580,4061
20230816,182600,884879217,1580,1580,1580,1580,0
20230816,182500,884879217,1580,1580,1580,1580,0
20230816,182400,884879217,1580,1580,1580,1580,0
20230816,182300,884879217,1580,1580,1580,1580,0
20230816,182200,884879217,1580,1580,1580,1580,0
20230816,182100,884879217,1580,1580,1580,1580,0
20230816,182000,884879217,1580,1580,1580,1580,0
20230816,181900,884879217,1580,1580,1580,1580,0
20230816,181800,884879217,1580,1580,1580,1580,0
20230816,181700,884879217,1580,1580,1580,1580,0
20230816,181600,884879217,1580,1580,1580,1580,0
20230816,181500,884879217,1580,1580,1580,1580,0
20230816,181400,884879217,1580,1580,1580,1580,0
20230816,181300,884879217,1580,1580,1580,1580,0
20230816,181200,884879217,1580,1580,1580,1580,0
20230816,181100,884879217,1580,1580,1580,1580,0
20230816,181000,884879217,1580,1580,1580,1580,0
20230816,180900,884879217,1580,1580,1580,1580,0
20230816,180800,884879217,1580,1580,1580,1580,0
20230816,180700,884879217,1580,1580,1580,1580,0
20230816,180600,884879217,1580,1580,1580,1580,0
20230816,180500,884879217,1580,1580,1580,1580,0
20230816,180400,884879217,1580,1580,1580,1580,0
20230816,180300,884879217,1580,1580,1580,1580,0
20230816,180200,884879217,1580,1580,1580,1580,0
20230816,180100,884879217,1580,1580,1580,1580,0
20230816,180000,884879217,1580,1580,1580,1580,0
20230816,175900,884879217,1580,1580,1580,1580,0
20230816,175800,884879217,1580,1580,1580,1580,0
20230816,175700,884879217,1580,1580,1580,1580,4061
20230816,175600,884879217,1580,1580,1580,1580,0
20230816,175500,884879217,1580,1580,1580,1580,0
20230816,175400,884879217,1580,1580,1580,1580,0
20230816,175300,884879217,1580,1580,1580,1580,0
20230816,175200,884879217,1580,1580,1580,1580,0
20230816,175100,884879217,1580,1580,1580,1580,0
20230816,175000,884879217,1580,1580,1580,1580,0
20230816,174900,884879217,1580,1580,1580,1580,0
20230816,174800,884879217,1580,1580,1580,1580,0
20230816,174700,884879217,1580,1580,1580,1580,0
20230816,174600,884879217,1580,1580,1580,1580,0
20230816,174500,884879217,1580,1580,1580,1580,0
20230816,174400,884879217,1580,1580,1580,1580,0
20230816,174300,884879217,1580,1580,1580,1580,0
20230816,174200,884879217,1580,1580,1580,1580,0
20230816,174100,884879217,1580,1580,1580,1580,0
20230816,174000,884879217,1580,1580,1580,1580,0
20230816,173900,884879217,1580,1580,1580,1580,0
20230816,173800,884879217,1580,1580,1580,1580,0
20230816,173700,884879217,1580,1580,1580,1580,0
20230816,173600,884879217,1580,1580,1580,1580,0
20230816,173500,884879217,1580,1580,1580,1580,0
20230816,173400,884879217,1580,1580,1580,1580,0
20230816,173300,884879217,1580,1580,1580,1580,0
20230816,173200,884879217,1580,1580,1580,1580,0
20230816,173100,884879217,1580,1580,1580,1580,0
20230816,173000,884879217,1580,1580,1580,1580,0
20230816,172900,884879217,1580,1580,1580,1580,0
20230816,172800,884879217,1580,1580,1580,1580,0
20230816,172700,884879217,1580,1580,1580,1580,4061
20230816,172600,884879217,1580,1580,1580,1580,0
20230816,172500,884879217,1580,1580,1580,1580,0
20230816,172400,884879217,1580,1580,1580,1580,0
20230816,172300,884879217,1580,1580,1580,1580,0
20230816,172200,884879217,1580,1580,1580,1580,0
20230816,172100,884879217,1580,1580,1580,1580,0
20230816,172000,884879217,1580,1580,1580,1580,0
20230816,171900,884879217,1580,1580,1580,1580,0
20230816,171800,884879217,1580,1580,1580,1580,0
20230816,171700,884879217,1580,1580,1580,1580,0
20230816,171600,884879217,1580,1580,1580,1580,0
20230816,171500,884879217,1580,1580,1580,1580,0
20230816,171400,884879217,1580,1580,1580,1580,0
20230816,171300,884879217,1580,1580,1580,1580,0
20230816,171200,884879217,1580,1580,1580,1580,0
20230816,171100,884879217,1580,1580,1580,1580,0
20230816,171000,884879217,1580,1580,1580,1580,0
20230816,170900,884879217,1580,1580,1580,1580,0
20230816,170800,884879217,1580,1580,1580,1580,0
20230816,170700,884879217,1580,1580,1580,1580,0
20230816,170600,884879217,1580,1580,1580,1580,0
20230816,170500,884879217,1580,1580,1580,1580,0
20230816,170400,884879217,1580,1580,1580,1580,0
20230816,170300,884879217,1580,1580,1580,1580,0
20230816,170200,884879217,1580,1580,1580,1580,0
20230816,170100,884879217,1580,1580,1580,1580,0
20230816,170000,884879217,1580,1580,1580,1580,0
20230816,165900,884879217,1580,1580,1580,1580,0
20230816,165800,884879217,1580,1580,1580,1580,0
20230816,165700,884879217,1580,1580,1580,1580,4061
20230816,165600,884879217,1580,1580,1580,1580,0
20230816,165500,884879217,1580,1580,1580,1580,0
20230816,165400,884879217,1580,1580,1580,1580,0
20230816,165300,884879217,1580,1580,1580,1580,0
20230816,165200,884879217,1580,1580,1580,1580,0
20230816,165100,884879217,1580,1580,1580,1580,0
20230816,165000,884879217,1580,1580,1580,1580,0
20230816,164900,884879217,1580,1580,1580,1580,0
20230816,164800,884879217,1580,1580,1580,1580,0
20230816,164700,884879217,1580,1580,1580,1580,0
20230816,164600,884879217,1580,1580,1580,1580,0
20230816,164500,884879217,1580,1580,1580,1580,0
20230816,164400,884879217,1580,1580,1580,1580,0
20230816,164300,884879217,1580,1580,1580,1580,0
20230816,164200,884879217,1580,1580,1580,1580,0
20230816,164100,884879217,1580,1580,1580,1580,0
20230816,164000,884879217,1580,1580,1580,1580,0
20230816,163900,884879217,1580,1580,1580,1580,0
20230816,163800,884879217,1580,1580,1580,1580,0
20230816,163700,884879217,1580,1580,1580,1580,0
20230816,163600,884879217,1580,1580,1580,1580,0
20230816,163500,884879217,1580,1580,1580,1580,0
20230816,163400,884879217,1580,1580,1580,1580,0
20230816,163300,884879217,1580,1580,1580,1580,0
20230816,163200,884879217,1580,1580,1580,1580,0
20230816,163100,884879217,1580,1580,1580,1580,0
20230816,163000,884879217,1580,1580,1580,1580,0
20230816,162900,884879217,1580,1580,1580,1580,0
20230816,162800,884879217,1580,1580,1580,1580,0
20230816,162700,884879217,1580,1580,1580,1580,4061
20230816,162600,884879217,1580,1580,1580,1580,0
20230816,162500,884879217,1580,1580,1580,1580,0
20230816,162400,884879217,1580,1580,1580,1580,0
20230816,162300,884879217,1580,1580,1580,1580,0
20230816,162200,884879217,1580,1580,1580,1580,0
20230816,162100,884879217,1580,1580,1580,1580,0
20230816,162000,884879217,1580,1580,1580,1580,0
20230816,161900,884879217,1580,1580,1580,1580,0
20230816,161800,884879217,1580,1580,1580,1580,0
20230816,161700,884879217,1580,1580,1580,1580,0
20230816,161600,884879217,1580,1580,1580,1580,0
20230816,161500,884879217,1580,1580,1580,1580,0
20230816,161400,884879217,1580,1580,1580,1580,0
20230816,161300,884879217,1580,1580,1580,1580,0
20230816,161200,884879217,1580,1580,1580,1580,0
20230816,161100,884879217,1580,1580,1580,1580,0
20230816,161000,884879217,1580,1580,1580,1580,0
20230816,160900,884879217,1580,1580,1580,1580,0
20230816,160800,884879217,1580,1580,1580,1580,0
20230816,160700,884879217,1580,1580,1580,1580,0
20230816,160600,884879217,1580,1580,1580,1580,0
20230816,160500,884879217,1580,1580,1580,1580,0
20230816,160400,884879217,1580,1580,1580,1580,0
20230816,160300,884879217,1580,1580,1580,1580,0
20230816,160200,884879217,1580,1580,1580,1580,0
20230816,160100,884879217,1580,1580,1580,1580,0
20230816,160000,884879217,1580,1580,1580,1580,0
20230816,155900,884879217,1580,1580,1580,1580,0
20230816,155800,884879217,1580,1580,1580,1580,0
20230816,155700,884879217,1580,1580,1580,1580,4061
20230816,155600,884879217,1580,1580,1580,1580,0
20230816,155500,884879217,1580,1580,1580,1580,0
20230816,155400,884879217,1580,1580,1580,1580,0
20230816,155300,884879217,1580,1580,1580,1580,0
20230816,155200,884879217,1580,1580,1580,1580,0
20230816,155100,884879217,1580,1580,1580,1580,0
20230816,155000,884879217,1580,1580,1580,1580,0
20230816,154900,884879217,1580,1580,1580,1580,0
20230816,154800,884879217,1580,1580,1580,1580,0
20230816,154700,884879217,1580,1580,1580,1580,0
20230816,154600,884879217,1580,1580,1580,1580,0
20230816,154500,884879217,1580,1580,1580,1580,0
20230816,154400,884879217,1580,1580,1580,1580,0
20230816,154300,884879217,1580,1580,1580,1580,0
20230816,154200,884879217,1580,1580,1580,1580,0
20230816,154100,884879217,1580,1580,1580,1580,0
20230816,154000,884879217,1580,1580,1580,1580,0
20230816,153900,884879217,1580,1580,1580,1580,0
20230816,153800,884879217,1580,1580,1580,1580,0
20230816,153700,884879217,1580,1580,1580,1580,0
20230816,153600,884879217,1580,1580,1580,1580,0
20230816,153500,884879217,1580,1580,1580,1580,0
20230816,153400,884879217,1580,1580,1580,1580,0
20230816,153300,884879217,1580,1580,1580,1580,0
20230816,153200,884879217,1580,1580,1580,1580,0
20230816,153100,884879217,1580,1580,1580,1580,0
20230816,153000,884879217,1580,1580,1580,1580,4061
20230816,152900,878462837,1581,1581,1581,1581,0
20230816,152800,878462837,1581,1581,1581,1581,0
20230816,152700,878462837,1581,1581,1581,1581,0
20230816,152600,878462837,1581,1581,1581,1581,0
20230816,152500,878462837,1581,1581,1581,1581,0
20230816,152400,878462837,1581,1581,1581,1581,0
20230816,152300,878462837,1581,1581,1581,1581,0
20230816,152200,878462837,1581,1581,1581,1581,0
20230816,152100,878462837,1581,1581,1581,1581,0
20230816,152000,878462837,1581,1581,1581,1581,0
20230816,151900,878462837,1581,1580,1581,1580,101
20230816,151800,878303256,1579,1579,1579,1579,863
20230816,151700,876940579,1579,1579,1579,1579,67
20230816,151600,876834786,1579,1577,1579,1573,788
20230816,151500,875592308,1577,1577,1577,1573,258
20230816,151400,875186146,1577,1577,1577,1577,233
20230816,151300,874818705,1577,1577,1577,1577,0
20230816,151200,874818705,1577,1573,1577,1572,4539
20230816,151100,867681513,1573,1574,1574,1573,5209
20230816,151000,859487746,1574,1574,1574,1573,3381
20230816,150900,854167588,1576,1573,1576,1573,3682
20230816,150800,848375595,1573,1573,1573,1573,111
20230816,150700,848200992,1572,1572,1573,1572,5198
20230816,150600,840025558,1573,1573,1573,1573,40
20230816,150500,839962638,1573,1573,1573,1572,1324
20230816,150400,837880519,1573,1574,1574,1573,1352
20230816,150300,835753569,1574,1574,1574,1574,0
20230816,150200,835753569,1574,1576,1576,1574,1079
20230816,150100,834054329,1577,1577,1577,1577,150
20230816,150000,833817779,1577,1580,1580,1577,7
20230816,145900,833806722,1580,1580,1580,1580,298
20230816,145800,833335882,1580,1580,1580,1580,1
20230816,145700,833334302,1580,1581,1581,1580,6
20230816,145600,833324817,1581,1579,1581,1579,232
20230816,145500,832958485,1577,1575,1577,1575,7665
20230816,145400,820884108,1575,1575,1575,1574,1387
20230816,145300,818699883,1574,1575,1575,1574,800
20230816,145200,817440483,1575,1575,1575,1575,839
20230816,145100,816119058,1575,1575,1575,1574,74
20230816,145000,816002509,1575,1574,1575,1574,100
20230816,144900,815845073,1574,1573,1574,1573,53
20230816,144800,815761668,1574,1575,1575,1574,1480
20230816,144700,813431829,1575,1575,1575,1575,0
20230816,144600,813431829,1575,1576,1576,1575,697
20230816,144500,812334047,1577,1577,1577,1577,107
20230816,144400,812165308,1578,1578,1578,1578,3159
20230816,144300,807180406,1578,1580,1580,1578,1030
20230816,144200,805555006,1580,1580,1581,1578,1440
20230816,144100,803281805,1581,1581,1581,1581,5
20230816,144000,803273900,1580,1581,1581,1580,4879
20230816,143900,795565078,1580,1579,1581,1579,5912
20230816,143800,786229116,1579,1578,1579,1578,6013
20230816,143700,776740502,1578,1578,1578,1578,5
20230816,143600,776732612,1579,1574,1579,1574,180
20230816,143500,776449287,1574,1574,1574,1573,398
20230816,143400,775822836,1575,1575,1575,1575,563
20230816,143300,774936111,1575,1575,1575,1575,2400
20230816,143200,771156111,1575,1575,1575,1575,357
20230816,143100,770593836,1575,1578,1578,1575,2300
20230816,143000,766967366,1577,1578,1578,1577,11
20230816,142900,766950012,1578,1579,1579,1578,723
20230816,142800,765808418,1579,1578,1579,1578,32
20230816,142700,765757891,1577,1577,1577,1577,2
20230816,142600,765754737,1578,1577,1578,1577,2167
20230816,142500,762337359,1578,1578,1578,1575,3234
20230816,142400,757237738,1579,1579,1579,1579,0
20230816,142300,757237738,1579,1577,1580,1577,647
20230816,142200,756216910,1577,1575,1577,1575,871
20230816,142100,754845083,1575,1577,1577,1575,6
20230816,142000,754835629,1577,1577,1577,1577,171
20230816,141900,754565962,1578,1578,1578,1578,21
20230816,141800,754532824,1578,1578,1578,1578,601
20230816,141700,753584446,1578,1578,1578,1577,142
20230816,141600,753360380,1575,1578,1579,1575,114
20230816,141500,753180702,1578,1579,1579,1578,644
20230816,141400,752164291,1580,1580,1580,1580,63
20230816,141300,752064751,1581,1580,1581,1579,126
20230816,141200,751865596,1580,1575,1580,1574,2271
20230816,141100,748288127,1575,1580,1580,1575,323
20230816,141000,747778275,1579,1579,1579,1579,1375
20230816,140900,745607150,1579,1574,1579,1574,39
20230816,140800,745545594,1573,1580,1580,1573,2127
20230816,140700,742197942,1580,1580,1580,1579,12
20230816,140600,742178992,1580,1579,1580,1579,1505
20230816,140500,739801212,1580,1580,1580,1580,0
20230816,140400,739801212,1580,1580,1580,1580,52
20230816,140300,739719052,1580,1580,1580,1580,5
20230816,140200,739711152,1580,1576,1580,1576,1635
20230816,140100,737134335,1576,1572,1576,1571,345
20230816,140000,736592247,1570,1570,1570,1570,3
20230816,135900,736587537,1570,1574,1574,1570,7139
20230816,135800,725377781,1575,1577,1577,1575,40
20230816,135700,725314779,1575,1573,1575,1573,1469
20230816,135600,723003778,1573,1571,1573,1570,14396
20230816,135500,700398686,1572,1574,1578,1572,5403
20230816,135400,691903814,1572,1573,1573,1572,716
20230816,135300,690778188,1573,1576,1576,1572,10526
20230816,135200,674214944,1577,1580,1580,1577,281
20230816,135100,673771634,1580,1581,1581,1580,254
20230816,135000,673370110,1581,1581,1581,1581,1250
20230816,134900,671393860,1581,1578,1581,1578,59
20230816,134800,671300755,1582,1580,1583,1580,1018
20230816,134700,669692310,1583,1583,1583,1575,10242
20230816,134600,653549205,1583,1583,1583,1583,1005
20230816,134500,651958290,1583,1580,1583,1580,219
20230816,134400,651612192,1583,1584,1584,1580,1553
20230816,134300,649153398,1584,1580,1584,1580,21
20230816,134200,649120184,1583,1584,1584,1577,9739
20230816,134100,633749350,1584,1580,1584,1580,382
20230816,134000,633145774,1584,1581,1584,1580,1070
20230816,133900,631455163,1580,1585,1585,1580,14630
20230816,133800,608331571,1585,1585,1585,1585,0
20230816,133700,608331571,1585,1585,1585,1585,0
20230816,133600,608331571,1585,1585,1585,1585,35
20230816,133500,608276096,1585,1585,1585,1585,0
20230816,133400,608276096,1585,1583,1585,1582,363
20230816,133300,607701773,1583,1584,1584,1583,7
20230816,133200,607690686,1584,1584,1584,1581,3203
20230816,133100,602625225,1585,1584,1585,1584,3
20230816,133000,602620471,1585,1585,1585,1585,0
20230816,132900,602620471,1585,1585,1585,1585,0
20230816,132800,602620471,1585,1585,1585,1585,1
20230816,132700,602618886,1585,1585,1585,1585,123
20230816,132600,602423931,1585,1584,1585,1584,92
20230816,132500,602278202,1584,1584,1584,1584,0
20230816,132400,602278202,1584,1583,1584,1583,73
20230816,132300,602162572,1582,1585,1585,1582,611
20230816,132200,601195350,1585,1585,1585,1585,0
20230816,132100,601195350,1585,1585,1585,1585,39
20230816,132000,601133535,1586,1586,1586,1586,1
20230816,131900,601131949,1584,1585,1585,1584,674
20230816,131800,600064162,1586,1586,1586,1586,0
20230816,131700,600064162,1586,1586,1586,1586,11
20230816,131600,600046716,1586,1586,1586,1586,0
20230816,131500,600046716,1586,1586,1586,1586,1
20230816,131400,600045130,1585,1587,1587,1585,104
20230816,131300,599880200,1587,1587,1587,1587,1095
20230816,131200,598142435,1587,1587,1587,1587,0
20230816,131100,598142435,1587,1587,1587,1587,50
20230816,131000,598063085,1587,1583,1587,1583,583
20230816,130900,597140192,1583,1585,1585,1583,5741
20230816,130800,588051417,1587,1587,1587,1587,1890
20230816,130700,585051987,1587,1587,1587,1587,1
20230816,130600,585050400,1585,1587,1587,1585,1842
20230816,130500,582130658,1587,1587,1587,1587,101
20230816,130400,581970371,1586,1585,1586,1585,2201
20230816,130300,578481635,1584,1584,1584,1584,2500
20230816,130200,574521635,1584,1583,1584,1583,1348
20230816,130100,572386503,1583,1584,1584,1583,6
20230816,130000,572377003,1584,1584,1584,1583,255
20230816,125900,571973233,1584,1585,1585,1583,584
20230816,125800,571048757,1585,1581,1585,1581,4101
20230816,125700,564564894,1581,1581,1581,1581,1500
20230816,125600,562193394,1581,1581,1581,1581,1000
20230816,125500,560612394,1581,1581,1581,1581,0
20230816,125400,560612394,1581,1585,1585,1581,1251
20230816,125300,558634393,1581,1586,1586,1581,3912
20230816,125200,552443591,1586,1586,1586,1586,200
20230816,125100,552126391,1586,1586,1586,1586,0
20230816,125000,552126391,1586,1586,1586,1586,1
20230816,124900,552124805,1584,1584,1584,1584,1
20230816,124800,552123221,1584,1586,1586,1584,1531
20230816,124700,549696815,1586,1585,1586,1585,52
20230816,124600,549614345,1585,1585,1585,1585,0
20230816,124500,549614345,1585,1585,1585,1585,3
20230816,124400,549609590,1586,1586,1586,1586,0
20230816,124300,549609590,1586,1587,1587,1586,1254
20230816,124200,547620744,1587,1586,1587,1586,2030
20230816,124100,544401134,1587,1587,1587,1586,24
20230816,124000,544363048,1587,1587,1587,1587,1
20230816,123900,544361461,1586,1585,1586,1585,366
20230816,123800,543781149,1586,1586,1586,1586,40
20230816,123700,543717709,1585,1585,1585,1585,0
20230816,123600,543717709,1585,1585,1585,1585,0
20230816,123500,543717709,1585,1589,1589,1585,3320
20230816,123400,538449167,1587,1587,1587,1587,253
20230816,123300,538047656,1587,1587,1587,1587,0
20230816,123200,538047656,1587,1587,1587,1587,2
20230816,123100,538044482,1587,1586,1587,1581,1001
20230816,123000,536460395,1586,1584,1586,1584,2081
20230816,122900,533162055,1584,1584,1584,1584,12
20230816,122800,533143047,1584,1584,1584,1584,101
20230816,122700,532983063,1584,1584,1584,1584,59
20230816,122600,532889607,1586,1586,1586,1586,19
20230816,122500,532859473,1586,1586,1586,1586,612
20230816,122400,531888841,1586,1586,1586,1586,951
20230816,122300,530380555,1586,1586,1586,1586,85
20230816,122200,530245745,1586,1587,1587,1581,3312
20230816,122100,525004694,1587,1587,1587,1587,110
20230816,122000,524830124,1587,1587,1587,1587,2
20230816,121900,524826950,1587,1587,1587,1587,0
20230816,121800,524826950,1587,1587,1587,1587,29
20230816,121700,524780927,1587,1587,1587,1587,227
20230816,121600,524420678,1587,1590,1590,1587,70
20230816,121500,524309585,1587,1587,1587,1587,76
20230816,121400,524188973,1590,1590,1590,1590,300
20230816,121300,523711973,1590,1586,1590,1586,363
20230816,121200,523136191,1590,1590,1590,1590,0
20230816,121100,523136191,1590,1586,1590,1586,604
20230816,121000,522178239,1586,1586,1586,1585,2905
20230816,120900,517571481,1590,1589,1590,1585,1659
20230816,120800,514939402,1589,1587,1589,1587,640
20230816,120700,513922788,1586,1587,1587,1586,168
20230816,120600,513656246,1587,1589,1590,1587,180
20230816,120500,513370327,1590,1590,1590,1590,10
20230816,120400,513354427,1590,1590,1590,1590,0
20230816,120300,513354427,1590,1590,1590,1590,104
20230816,120200,513189067,1590,1590,1590,1590,1
20230816,120100,513187477,1590,1590,1590,1589,303
20230816,120000,512706007,1590,1589,1590,1587,7
20230816,115900,512694887,1590,1590,1590,1590,0
20230816,115800,512694887,1590,1590,1590,1590,0
20230816,115700,512694887,1590,1590,1590,1585,161
20230816,115600,512439268,1590,1590,1590,1590,3
20230816,115500,512434498,1590,1590,1590,1590,5
20230816,115400,512426548,1591,1591,1591,1591,0
20230816,115300,512426548,1591,1584,1591,1584,44
20230816,115200,512356845,1584,1583,1584,1583,759
20230816,115100,511155347,1583,1581,1583,1581,733
20230816,115000,509996372,1583,1582,1583,1582,130
20230816,114900,509790711,1583,1582,1583,1582,381
20230816,114800,509187689,1582,1582,1582,1582,15
20230816,114700,509163959,1582,1583,1583,1582,324
20230816,114600,508651088,1584,1582,1584,1582,862
20230816,114500,507287394,1584,1587,1587,1582,2307
20230816,114400,503630136,1588,1588,1590,1588,1606
20230816,114300,501079627,1590,1588,1590,1588,14
20230816,114200,501057393,1590,1590,1590,1588,358
20230816,114100,500488199,1590,1590,1590,1590,10
20230816,114000,500472299,1590,1590,1590,1590,0
20230816,113900,500472299,1590,1589,1590,1589,520
20230816,113800,499646017,1589,1590,1590,1589,1367
20230816,113700,497472535,1591,1591,1591,1591,13
20230816,113600,497451852,1591,1591,1591,1591,1
20230816,113500,497450261,1591,1592,1592,1590,669
20230816,113400,496386530,1592,1591,1592,1590,74
20230816,113300,496268833,1592,1592,1592,1592,0
20230816,113200,496268833,1592,1592,1592,1592,0
20230816,113100,496268833,1592,1592,1592,1592,32
20230816,113000,496217889,1592,1592,1592,1592,22
20230816,112900,496182865,1592,1592,1592,1592,22
20230816,112800,496147841,1592,1592,1592,1592,1
20230816,112700,496146249,1591,1591,1591,1591,2
20230816,112600,496143067,1590,1589,1590,1589,2367
20230816,112500,492381553,1589,1589,1589,1589,52
20230816,112400,492298925,1589,1589,1589,1589,316
20230816,112300,491796801,1589,1589,1589,1589,1
20230816,112200,491795212,1590,1590,1590,1590,25
20230816,112100,491755462,1591,1591,1591,1591,0
20230816,112000,491755462,1591,1591,1591,1591,1
20230816,111900,491753871,1586,1591,1591,1586,291
20230816,111800,491290994,1591,1591,1591,1591,1
20230816,111700,491289403,1585,1585,1585,1585,30
20230816,111600,491241853,1585,1585,1585,1585,300
20230816,111500,490766353,1584,1591,1591,1584,5
20230816,111400,490758405,1591,1591,1591,1591,0
20230816,111300,490758405,1591,1590,1591,1580,10108
20230816,111200,474758746,1591,1591,1591,1591,4
20230816,111100,474752382,1592,1592,1592,1592,1
20230816,111000,474750790,1588,1584,1588,1584,2380
20230816,110900,470978444,1588,1593,1593,1583,1673
20230816,110800,468328057,1593,1590,1593,1587,3191
20230816,110700,463256622,1594,1594,1594,1594,0
20230816,110600,463256622,1594,1594,1594,1592,4474
20230816,110500,456133175,1593,1594,1594,1593,21
20230816,110400,456099716,1595,1595,1595,1595,12
20230816,110300,456080576,1595,1596,1596,1595,472
20230816,110200,455327735,1597,1597,1597,1597,0
20230816,110100,455327735,1597,1597,1597,1597,0
20230816,110000,455327735,1597,1594,1597,1594,22
20230816,105900,455292664,1597,1595,1597,1593,3126
20230816,105800,450305846,1596,1596,1596,1596,5
20230816,105700,450297866,1596,1597,1597,1596,2151
20230816,105600,446864869,1597,1597,1597,1597,100
20230816,105500,446705169,1598,1598,1598,1598,130
20230816,105400,446497429,1598,1598,1598,1598,87
20230816,105300,446358403,1598,1597,1598,1596,1113
20230816,105200,444581985,1598,1597,1598,1597,1002
20230816,105100,442981290,1597,1597,1597,1597,45
20230816,105000,442909425,1597,1597,1597,1597,100
20230816,104900,442749725,1597,1598,1598,1596,222
20230816,104800,442395381,1598,1598,1598,1598,50
20230816,104700,442315481,1598,1598,1598,1598,157
20230816,104600,442064595,1596,1598,1598,1596,423
20230816,104500,441389477,1596,1596,1598,1596,2050
20230816,104400,438116332,1596,1596,1596,1596,1
20230816,104300,438114736,1595,1597,1597,1595,192
20230816,104200,437808304,1597,1597,1597,1597,1100
20230816,104100,436051604,1597,1598,1598,1597,529
20230816,104000,435206263,1598,1598,1598,1598,614
20230816,103900,434225091,1598,1598,1598,1596,248
20230816,103800,433829187,1595,1591,1595,1591,11048
20230816,103700,416229735,1590,1590,1591,1590,516
20230816,103600,415409186,1591,1590,1591,1590,280
20230816,103500,414963975,1591,1591,1591,1590,709
20230816,103400,413836056,1591,1591,1591,1591,6
20230816,103300,413826510,1591,1591,1591,1591,30
20230816,103200,413778780,1591,1589,1591,1589,668
20230816,103100,412716992,1591,1590,1591,1590,791
20230816,103000,411459301,1589,1584,1590,1584,7332
20230816,102900,399829594,1585,1585,1585,1585,65
20230816,102800,399726569,1585,1585,1585,1585,42
20230816,102700,399659999,1585,1585,1585,1584,3138
20230816,102600,394689269,1585,1585,1585,1584,1145
20230816,102500,392874630,1585,1585,1585,1584,3188
20230816,102400,387824715,1585,1584,1585,1584,32
20230816,102300,387774025,1585,1585,1585,1585,0
20230816,102200,387774025,1585,1582,1585,1582,900
20230816,102100,386350219,1582,1582,1582,1582,5
20230816,102000,386342309,1582,1582,1582,1580,1031
20230816,101900,384712578,1582,1581,1582,1581,279
20230816,101800,384271451,1581,1582,1582,1581,109
20230816,101700,384099021,1582,1582,1582,1582,10
20230816,101600,384083201,1582,1580,1582,1580,116
20230816,101500,383899853,1580,1586,1586,1580,1305
20230816,101400,381837756,1580,1587,1587,1580,3468
20230816,101300,376343496,1587,1585,1587,1585,2979
20230816,101200,371621181,1585,1585,1585,1585,0
20230816,101100,371621181,1585,1587,1587,1585,5
20230816,101000,371613250,1587,1587,1587,1587,1000
20230816,100900,370026250,1587,1587,1587,1587,247
20230816,100800,369634261,1587,1587,1587,1587,0
20230816,100700,369634261,1587,1584,1587,1584,374
20230816,100600,369041388,1585,1585,1585,1585,19
20230816,100500,369011273,1585,1585,1585,1585,191
20230816,100400,368708538,1585,1584,1585,1584,1537
20230816,100300,366272878,1584,1585,1585,1584,12
20230816,100200,366253868,1585,1584,1585,1584,1399
20230816,100100,364037762,1583,1584,1584,1583,154
20230816,100000,363793876,1584,1583,1584,1583,93
20230816,095900,363646654,1583,1584,1584,1583,398
20230816,095800,363016596,1584,1584,1584,1584,0
20230816,095700,363016596,1584,1584,1584,1581,28
20230816,095600,362972301,1584,1580,1584,1580,55
20230816,095500,362885197,1584,1582,1584,1577,5189
20230816,095400,354691195,1582,1582,1582,1582,81
20230816,095300,354563053,1582,1582,1582,1581,141
20230816,095200,354339996,1582,1581,1582,1579,4377
20230816,095100,347422750,1581,1581,1581,1581,60
20230816,095000,347327890,1581,1581,1581,1581,44
20230816,094900,347258326,1581,1580,1581,1580,321
20230816,094800,346751048,1581,1581,1581,1579,213
20230816,094700,346414346,1581,1579,1581,1579,1513
20230816,094600,344024989,1579,1578,1579,1578,136
20230816,094500,343810375,1578,1578,1578,1577,938
20230816,094400,342330269,1579,1580,1580,1579,1954
20230816,094300,339244662,1580,1581,1581,1578,5863
20230816,094200,329981736,1584,1585,1585,1580,741
20230816,094100,328810742,1580,1585,1585,1580,3151
20230816,094000,323826486,1585,1585,1585,1585,77
20230816,093900,323704441,1585,1585,1585,1585,186
20230816,093800,323409631,1585,1585,1585,1585,156
20230816,093700,323162371,1585,1584,1585,1583,374
20230816,093600,322569611,1585,1585,1586,1582,1973
20230816,093500,319443023,1587,1587,1587,1584,247
20230816,093400,319051559,1585,1587,1587,1585,653
20230816,093300,318015507,1587,1587,1587,1587,65
20230816,093200,317912352,1587,1579,1587,1579,9304
20230816,093100,303209357,1578,1578,1578,1577,1253
20230816,093000,301232181,1579,1578,1579,1575,5316
20230816,092900,292850319,1580,1580,1580,1578,3033
20230816,092800,288062378,1580,1578,1580,1578,8565
20230816,092700,274539106,1579,1583,1583,1579,8218
20230816,092600,261561389,1583,1588,1588,1581,2340
20230816,092500,257857060,1585,1588,1588,1585,47
20230816,092400,257782562,1584,1581,1584,1581,7575
20230816,092300,245800694,1581,1581,1581,1580,368
20230816,092200,245218889,1581,1582,1582,1580,1602
20230816,092100,242686725,1582,1583,1583,1580,1404
20230816,092000,240466569,1583,1588,1588,1582,1898
20230816,091900,237461592,1588,1575,1588,1575,17306
20230816,091800,210131718,1577,1578,1578,1575,5657
20230816,091700,201211832,1578,1580,1580,1578,1417
20230816,091600,198975567,1580,1583,1584,1579,1649
20230816,091500,196369463,1583,1587,1587,1583,655
20230816,091400,195331328,1587,1588,1588,1585,11186
20230816,091300,177589753,1588,1591,1592,1588,5512
20230816,091200,168818512,1591,1581,1591,1581,3921
20230816,091100,162608280,1582,1582,1582,1578,1856
20230816,091000,159672932,1582,1583,1583,1576,1075
20230816,090900,157976240,1574,1592,1592,1574,5526
20230816,090800,149241356,1592,1577,1594,1577,16027
20230816,090700,123865075,1577,1589,1589,1575,4117
20230816,090600,117366877,1584,1593,1595,1580,9705
20230816,090500,101971302,1595,1595,1605,1593,3890
20230816,090400,95766764,1595,1583,1595,1583,19644
20230816,090300,64530936,1574,1615,1615,1570,33736
20230816,090200,11100815,1616,1621,1625,1616,2091
20230816,090100,7720259,1622,1628,1628,1622,1202
20230816,090000,5764757,1628,1627,1631,1623,3542