KissMeData/208340/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,201500,478258320,2180,2180,2180,2180,2813
20230816,201400,478258320,2180,2180,2180,2180,0
20230816,201300,478258320,2180,2180,2180,2180,0
20230816,201200,478258320,2180,2180,2180,2180,0
20230816,201100,478258320,2180,2180,2180,2180,0
20230816,201000,478258320,2180,2180,2180,2180,0
20230816,200900,478258320,2180,2180,2180,2180,0
20230816,200800,478258320,2180,2180,2180,2180,0
20230816,200700,478258320,2180,2180,2180,2180,0
20230816,200600,478258320,2180,2180,2180,2180,0
20230816,200500,478258320,2180,2180,2180,2180,0
20230816,200400,478258320,2180,2180,2180,2180,0
20230816,200300,478258320,2180,2180,2180,2180,0
20230816,200200,478258320,2180,2180,2180,2180,0
20230816,200100,478258320,2180,2180,2180,2180,0
20230816,200000,478258320,2180,2180,2180,2180,0
20230816,195900,478258320,2180,2180,2180,2180,0
20230816,195800,478258320,2180,2180,2180,2180,0
20230816,195700,478258320,2180,2180,2180,2180,0
20230816,195600,478258320,2180,2180,2180,2180,0
20230816,195500,478258320,2180,2180,2180,2180,0
20230816,195400,478258320,2180,2180,2180,2180,0
20230816,195300,478258320,2180,2180,2180,2180,0
20230816,195200,478258320,2180,2180,2180,2180,0
20230816,195100,478258320,2180,2180,2180,2180,0
20230816,195000,478258320,2180,2180,2180,2180,0
20230816,194900,478258320,2180,2180,2180,2180,0
20230816,194800,478258320,2180,2180,2180,2180,0
20230816,194700,478258320,2180,2180,2180,2180,0
20230816,194600,478258320,2180,2180,2180,2180,0
20230816,194500,478258320,2180,2180,2180,2180,2813
20230816,194400,478258320,2180,2180,2180,2180,0
20230816,194300,478258320,2180,2180,2180,2180,0
20230816,194200,478258320,2180,2180,2180,2180,0
20230816,194100,478258320,2180,2180,2180,2180,0
20230816,194000,478258320,2180,2180,2180,2180,0
20230816,193900,478258320,2180,2180,2180,2180,0
20230816,193800,478258320,2180,2180,2180,2180,0
20230816,193700,478258320,2180,2180,2180,2180,0
20230816,193600,478258320,2180,2180,2180,2180,0
20230816,193500,478258320,2180,2180,2180,2180,0
20230816,193400,478258320,2180,2180,2180,2180,0
20230816,193300,478258320,2180,2180,2180,2180,0
20230816,193200,478258320,2180,2180,2180,2180,0
20230816,193100,478258320,2180,2180,2180,2180,0
20230816,193000,478258320,2180,2180,2180,2180,0
20230816,192900,478258320,2180,2180,2180,2180,0
20230816,192800,478258320,2180,2180,2180,2180,0
20230816,192700,478258320,2180,2180,2180,2180,0
20230816,192600,478258320,2180,2180,2180,2180,0
20230816,192500,478258320,2180,2180,2180,2180,0
20230816,192400,478258320,2180,2180,2180,2180,0
20230816,192300,478258320,2180,2180,2180,2180,0
20230816,192200,478258320,2180,2180,2180,2180,0
20230816,192100,478258320,2180,2180,2180,2180,0
20230816,192000,478258320,2180,2180,2180,2180,0
20230816,191900,478258320,2180,2180,2180,2180,0
20230816,191800,478258320,2180,2180,2180,2180,0
20230816,191700,478258320,2180,2180,2180,2180,0
20230816,191600,478258320,2180,2180,2180,2180,0
20230816,191500,478258320,2180,2180,2180,2180,2813
20230816,191400,478258320,2180,2180,2180,2180,0
20230816,191300,478258320,2180,2180,2180,2180,0
20230816,191200,478258320,2180,2180,2180,2180,0
20230816,191100,478258320,2180,2180,2180,2180,0
20230816,191000,478258320,2180,2180,2180,2180,0
20230816,190900,478258320,2180,2180,2180,2180,0
20230816,190800,478258320,2180,2180,2180,2180,0
20230816,190700,478258320,2180,2180,2180,2180,0
20230816,190600,478258320,2180,2180,2180,2180,0
20230816,190500,478258320,2180,2180,2180,2180,0
20230816,190400,478258320,2180,2180,2180,2180,0
20230816,190300,478258320,2180,2180,2180,2180,0
20230816,190200,478258320,2180,2180,2180,2180,0
20230816,190100,478258320,2180,2180,2180,2180,0
20230816,190000,478258320,2180,2180,2180,2180,0
20230816,185900,478258320,2180,2180,2180,2180,0
20230816,185800,478258320,2180,2180,2180,2180,0
20230816,185700,478258320,2180,2180,2180,2180,0
20230816,185600,478258320,2180,2180,2180,2180,0
20230816,185500,478258320,2180,2180,2180,2180,0
20230816,185400,478258320,2180,2180,2180,2180,0
20230816,185300,478258320,2180,2180,2180,2180,0
20230816,185200,478258320,2180,2180,2180,2180,0
20230816,185100,478258320,2180,2180,2180,2180,0
20230816,185000,478258320,2180,2180,2180,2180,0
20230816,184900,478258320,2180,2180,2180,2180,0
20230816,184800,478258320,2180,2180,2180,2180,0
20230816,184700,478258320,2180,2180,2180,2180,0
20230816,184600,478258320,2180,2180,2180,2180,0
20230816,184500,478258320,2180,2180,2180,2180,2813
20230816,184400,478258320,2180,2180,2180,2180,0
20230816,184300,478258320,2180,2180,2180,2180,0
20230816,184200,478258320,2180,2180,2180,2180,0
20230816,184100,478258320,2180,2180,2180,2180,0
20230816,184000,478258320,2180,2180,2180,2180,0
20230816,183900,478258320,2180,2180,2180,2180,0
20230816,183800,478258320,2180,2180,2180,2180,0
20230816,183700,478258320,2180,2180,2180,2180,0
20230816,183600,478258320,2180,2180,2180,2180,0
20230816,183500,478258320,2180,2180,2180,2180,0
20230816,183400,478258320,2180,2180,2180,2180,0
20230816,183300,478258320,2180,2180,2180,2180,0
20230816,183200,478258320,2180,2180,2180,2180,0
20230816,183100,478258320,2180,2180,2180,2180,0
20230816,183000,478258320,2180,2180,2180,2180,0
20230816,182900,478258320,2180,2180,2180,2180,0
20230816,182800,478258320,2180,2180,2180,2180,0
20230816,182700,478258320,2180,2180,2180,2180,0
20230816,182600,478258320,2180,2180,2180,2180,0
20230816,182500,478258320,2180,2180,2180,2180,0
20230816,182400,478258320,2180,2180,2180,2180,0
20230816,182300,478258320,2180,2180,2180,2180,0
20230816,182200,478258320,2180,2180,2180,2180,0
20230816,182100,478258320,2180,2180,2180,2180,0
20230816,182000,478258320,2180,2180,2180,2180,0
20230816,181900,478258320,2180,2180,2180,2180,0
20230816,181800,478258320,2180,2180,2180,2180,0
20230816,181700,478258320,2180,2180,2180,2180,0
20230816,181600,478258320,2180,2180,2180,2180,0
20230816,181500,478258320,2180,2180,2180,2180,2813
20230816,181400,478258320,2180,2180,2180,2180,0
20230816,181300,478258320,2180,2180,2180,2180,0
20230816,181200,478258320,2180,2180,2180,2180,0
20230816,181100,478258320,2180,2180,2180,2180,0
20230816,181000,478258320,2180,2180,2180,2180,0
20230816,180900,478258320,2180,2180,2180,2180,0
20230816,180800,478258320,2180,2180,2180,2180,0
20230816,180700,478258320,2180,2180,2180,2180,0
20230816,180600,478258320,2180,2180,2180,2180,0
20230816,180500,478258320,2180,2180,2180,2180,0
20230816,180400,478258320,2180,2180,2180,2180,0
20230816,180300,478258320,2180,2180,2180,2180,0
20230816,180200,478258320,2180,2180,2180,2180,0
20230816,180100,478258320,2180,2180,2180,2180,0
20230816,180000,478258320,2180,2180,2180,2180,0
20230816,175900,478258320,2180,2180,2180,2180,0
20230816,175800,478258320,2180,2180,2180,2180,0
20230816,175700,478258320,2180,2180,2180,2180,0
20230816,175600,478258320,2180,2180,2180,2180,0
20230816,175500,478258320,2180,2180,2180,2180,0
20230816,175400,478258320,2180,2180,2180,2180,0
20230816,175300,478258320,2180,2180,2180,2180,0
20230816,175200,478258320,2180,2180,2180,2180,0
20230816,175100,478258320,2180,2180,2180,2180,0
20230816,175000,478258320,2180,2180,2180,2180,0
20230816,174900,478258320,2180,2180,2180,2180,0
20230816,174800,478258320,2180,2180,2180,2180,0
20230816,174700,478258320,2180,2180,2180,2180,0
20230816,174600,478258320,2180,2180,2180,2180,0
20230816,174500,478258320,2180,2180,2180,2180,2813
20230816,174400,478258320,2180,2180,2180,2180,0
20230816,174300,478258320,2180,2180,2180,2180,0
20230816,174200,478258320,2180,2180,2180,2180,0
20230816,174100,478258320,2180,2180,2180,2180,0
20230816,174000,478258320,2180,2180,2180,2180,0
20230816,173900,478258320,2180,2180,2180,2180,0
20230816,173800,478258320,2180,2180,2180,2180,0
20230816,173700,478258320,2180,2180,2180,2180,0
20230816,173600,478258320,2180,2180,2180,2180,0
20230816,173500,478258320,2180,2180,2180,2180,0
20230816,173400,478258320,2180,2180,2180,2180,0
20230816,173300,478258320,2180,2180,2180,2180,0
20230816,173200,478258320,2180,2180,2180,2180,0
20230816,173100,478258320,2180,2180,2180,2180,0
20230816,173000,478258320,2180,2180,2180,2180,0
20230816,172900,478258320,2180,2180,2180,2180,0
20230816,172800,478258320,2180,2180,2180,2180,0
20230816,172700,478258320,2180,2180,2180,2180,0
20230816,172600,478258320,2180,2180,2180,2180,0
20230816,172500,478258320,2180,2180,2180,2180,0
20230816,172400,478258320,2180,2180,2180,2180,0
20230816,172300,478258320,2180,2180,2180,2180,0
20230816,172200,478258320,2180,2180,2180,2180,0
20230816,172100,478258320,2180,2180,2180,2180,0
20230816,172000,478258320,2180,2180,2180,2180,0
20230816,171900,478258320,2180,2180,2180,2180,0
20230816,171800,478258320,2180,2180,2180,2180,0
20230816,171700,478258320,2180,2180,2180,2180,0
20230816,171600,478258320,2180,2180,2180,2180,0
20230816,171500,478258320,2180,2180,2180,2180,2813
20230816,171400,478258320,2180,2180,2180,2180,0
20230816,171300,478258320,2180,2180,2180,2180,0
20230816,171200,478258320,2180,2180,2180,2180,0
20230816,171100,478258320,2180,2180,2180,2180,0
20230816,171000,478258320,2180,2180,2180,2180,0
20230816,170900,478258320,2180,2180,2180,2180,0
20230816,170800,478258320,2180,2180,2180,2180,0
20230816,170700,478258320,2180,2180,2180,2180,0
20230816,170600,478258320,2180,2180,2180,2180,0
20230816,170500,478258320,2180,2180,2180,2180,0
20230816,170400,478258320,2180,2180,2180,2180,0
20230816,170300,478258320,2180,2180,2180,2180,0
20230816,170200,478258320,2180,2180,2180,2180,0
20230816,170100,478258320,2180,2180,2180,2180,0
20230816,170000,478258320,2180,2180,2180,2180,0
20230816,165900,478258320,2180,2180,2180,2180,0
20230816,165800,478258320,2180,2180,2180,2180,0
20230816,165700,478258320,2180,2180,2180,2180,0
20230816,165600,478258320,2180,2180,2180,2180,0
20230816,165500,478258320,2180,2180,2180,2180,0
20230816,165400,478258320,2180,2180,2180,2180,0
20230816,165300,478258320,2180,2180,2180,2180,0
20230816,165200,478258320,2180,2180,2180,2180,0
20230816,165100,478258320,2180,2180,2180,2180,0
20230816,165000,478258320,2180,2180,2180,2180,0
20230816,164900,478258320,2180,2180,2180,2180,0
20230816,164800,478258320,2180,2180,2180,2180,0
20230816,164700,478258320,2180,2180,2180,2180,0
20230816,164600,478258320,2180,2180,2180,2180,0
20230816,164500,478258320,2180,2180,2180,2180,2813
20230816,164400,478258320,2180,2180,2180,2180,0
20230816,164300,478258320,2180,2180,2180,2180,0
20230816,164200,478258320,2180,2180,2180,2180,0
20230816,164100,478258320,2180,2180,2180,2180,0
20230816,164000,478258320,2180,2180,2180,2180,0
20230816,163900,478258320,2180,2180,2180,2180,0
20230816,163800,478258320,2180,2180,2180,2180,0
20230816,163700,478258320,2180,2180,2180,2180,0
20230816,163600,478258320,2180,2180,2180,2180,0
20230816,163500,478258320,2180,2180,2180,2180,0
20230816,163400,478258320,2180,2180,2180,2180,0
20230816,163300,478258320,2180,2180,2180,2180,0
20230816,163200,478258320,2180,2180,2180,2180,0
20230816,163100,478258320,2180,2180,2180,2180,0
20230816,163000,478258320,2180,2180,2180,2180,0
20230816,162900,478258320,2180,2180,2180,2180,0
20230816,162800,478258320,2180,2180,2180,2180,0
20230816,162700,478258320,2180,2180,2180,2180,0
20230816,162600,478258320,2180,2180,2180,2180,0
20230816,162500,478258320,2180,2180,2180,2180,0
20230816,162400,478258320,2180,2180,2180,2180,0
20230816,162300,478258320,2180,2180,2180,2180,0
20230816,162200,478258320,2180,2180,2180,2180,0
20230816,162100,478258320,2180,2180,2180,2180,0
20230816,162000,478258320,2180,2180,2180,2180,0
20230816,161900,478258320,2180,2180,2180,2180,0
20230816,161800,478258320,2180,2180,2180,2180,0
20230816,161700,478258320,2180,2180,2180,2180,0
20230816,161600,478258320,2180,2180,2180,2180,0
20230816,161500,478258320,2180,2180,2180,2180,2813
20230816,161400,478258320,2180,2180,2180,2180,0
20230816,161300,478258320,2180,2180,2180,2180,0
20230816,161200,478258320,2180,2180,2180,2180,0
20230816,161100,478258320,2180,2180,2180,2180,0
20230816,161000,478258320,2180,2180,2180,2180,0
20230816,160900,478258320,2180,2180,2180,2180,0
20230816,160800,478258320,2180,2180,2180,2180,0
20230816,160700,478258320,2180,2180,2180,2180,0
20230816,160600,478258320,2180,2180,2180,2180,0
20230816,160500,478258320,2180,2180,2180,2180,0
20230816,160400,478258320,2180,2180,2180,2180,0
20230816,160300,478258320,2180,2180,2180,2180,0
20230816,160200,478258320,2180,2180,2180,2180,0
20230816,160100,478258320,2180,2180,2180,2180,0
20230816,160000,478258320,2180,2180,2180,2180,0
20230816,155900,478258320,2180,2180,2180,2180,0
20230816,155800,478258320,2180,2180,2180,2180,0
20230816,155700,478258320,2180,2180,2180,2180,0
20230816,155600,478258320,2180,2180,2180,2180,0
20230816,155500,478258320,2180,2180,2180,2180,0
20230816,155400,478258320,2180,2180,2180,2180,0
20230816,155300,478258320,2180,2180,2180,2180,0
20230816,155200,478258320,2180,2180,2180,2180,0
20230816,155100,478258320,2180,2180,2180,2180,0
20230816,155000,478258320,2180,2180,2180,2180,0
20230816,154900,478258320,2180,2180,2180,2180,0
20230816,154800,478258320,2180,2180,2180,2180,0
20230816,154700,478258320,2180,2180,2180,2180,0
20230816,154600,478258320,2180,2180,2180,2180,0
20230816,154500,478258320,2180,2180,2180,2180,2813
20230816,154400,478258320,2180,2180,2180,2180,0
20230816,154300,478258320,2180,2180,2180,2180,0
20230816,154200,478258320,2180,2180,2180,2180,0
20230816,154100,478258320,2180,2180,2180,2180,0
20230816,154000,478258320,2180,2180,2180,2180,0
20230816,153900,478258320,2180,2180,2180,2180,0
20230816,153800,478258320,2180,2180,2180,2180,0
20230816,153700,478258320,2180,2180,2180,2180,0
20230816,153600,478258320,2180,2180,2180,2180,0
20230816,153500,478258320,2180,2180,2180,2180,0
20230816,153400,478258320,2180,2180,2180,2180,0
20230816,153300,478258320,2180,2180,2180,2180,0
20230816,153200,478258320,2180,2180,2180,2180,0
20230816,153100,478258320,2180,2180,2180,2180,0
20230816,153000,478258320,2180,2180,2180,2180,2813
20230816,152900,472125980,2180,2180,2180,2180,0
20230816,152800,472125980,2180,2180,2180,2180,0
20230816,152700,472125980,2180,2180,2180,2180,0
20230816,152600,472125980,2180,2180,2180,2180,0
20230816,152500,472125980,2180,2180,2180,2180,0
20230816,152400,472125980,2180,2180,2180,2180,0
20230816,152300,472125980,2180,2180,2180,2180,0
20230816,152200,472125980,2180,2180,2180,2180,0
20230816,152100,472125980,2180,2180,2180,2180,0
20230816,152000,472125980,2180,2180,2180,2180,0
20230816,151900,472125980,2180,2175,2180,2175,7901
20230816,151800,454936805,2175,2175,2175,2175,10
20230816,151700,454915055,2175,2180,2180,2175,265
20230816,151600,454338555,2175,2175,2175,2175,295
20230816,151500,453696930,2170,2180,2180,2170,2
20230816,151400,453692580,2165,2165,2165,2165,559
20230816,151300,452482345,2165,2170,2170,2165,680
20230816,151200,451008565,2170,2170,2170,2170,0
20230816,151100,451008565,2170,2170,2170,2170,0
20230816,151000,451008565,2170,2170,2170,2170,40
20230816,150900,450921765,2180,2180,2180,2180,1
20230816,150800,450919585,2165,2165,2165,2165,315
20230816,150700,450237610,2165,2165,2165,2165,719
20230816,150600,448680975,2165,2165,2165,2165,500
20230816,150500,447598475,2165,2165,2165,2165,684
20230816,150400,446117615,2170,2170,2170,2170,500
20230816,150300,445032615,2170,2170,2170,2170,230
20230816,150200,444533515,2170,2170,2170,2170,65
20230816,150100,444392465,2165,2180,2180,2165,151
20230816,150000,444064460,2165,2165,2165,2165,709
20230816,145900,442529475,2165,2170,2180,2165,139
20230816,145800,442228265,2165,2170,2170,2165,253
20230816,145700,441679915,2165,2180,2180,2165,6990
20230816,145600,426524045,2180,2180,2180,2180,3
20230816,145500,426517505,2180,2175,2180,2175,1563
20230816,145400,423117975,2175,2175,2175,2175,52
20230816,145300,423004875,2175,2175,2175,2175,310
20230816,145200,422330625,2175,2175,2175,2175,2014
20230816,145100,417950175,2170,2170,2170,2170,30
20230816,145000,417885075,2170,2170,2170,2170,435
20230816,144900,416941125,2180,2180,2180,2180,70
20230816,144800,416788525,2170,2170,2170,2170,116
20230816,144700,416536805,2175,2175,2175,2175,0
20230816,144600,416536805,2175,2175,2175,2175,5
20230816,144500,416525930,2175,2180,2180,2175,395
20230816,144400,415666780,2180,2180,2180,2180,1
20230816,144300,415664600,2170,2175,2175,2170,7237
20230816,144200,399944965,2180,2180,2180,2180,2770
20230816,144100,393906365,2195,2195,2195,2195,10
20230816,144000,393884415,2195,2195,2195,2195,0
20230816,143900,393884415,2195,2185,2195,2180,2188
20230816,143800,389111200,2180,2190,2190,2180,2220
20230816,143700,384270385,2200,2200,2200,2200,390
20230816,143600,383412385,2200,2200,2200,2200,200
20230816,143500,382972385,2180,2200,2200,2180,4091
20230816,143400,374048960,2200,2190,2200,2185,3418
20230816,143300,366576320,2190,2190,2190,2190,0
20230816,143200,366576320,2190,2190,2190,2190,273
20230816,143100,365978450,2195,2195,2195,2195,1
20230816,143000,365976255,2195,2195,2195,2195,51
20230816,142900,365864310,2190,2190,2190,2190,0
20230816,142800,365864310,2190,2200,2200,2190,60
20230816,142700,365732890,2200,2200,2200,2200,145
20230816,142600,365413890,2200,2200,2200,2200,0
20230816,142500,365413890,2200,2200,2200,2200,191
20230816,142400,364993690,2190,2190,2190,2190,1000
20230816,142300,362803690,2190,2190,2190,2190,2000
20230816,142200,358423690,2200,2200,2200,2200,0
20230816,142100,358423690,2200,2200,2200,2200,10
20230816,142000,358401690,2200,2200,2200,2200,0
20230816,141900,358401690,2200,2200,2200,2200,1
20230816,141800,358399490,2195,2195,2195,2195,935
20230816,141700,356347165,2200,2200,2200,2200,1
20230816,141600,356344965,2195,2195,2195,2195,190
20230816,141500,355927915,2195,2195,2195,2195,0
20230816,141400,355927915,2195,2195,2195,2195,11
20230816,141300,355903770,2185,2195,2195,2185,5000
20230816,141200,344957220,2200,2200,2200,2200,1
20230816,141100,344955020,2200,2200,2200,2200,16
20230816,141000,344919820,2195,2195,2195,2195,0
20230816,140900,344919820,2195,2195,2195,2195,633
20230816,140800,343530385,2195,2195,2195,2195,1
20230816,140700,343528190,2200,2200,2200,2200,1
20230816,140600,343525990,2190,2190,2190,2190,0
20230816,140500,343525990,2190,2190,2190,2190,0
20230816,140400,343525990,2190,2190,2190,2190,20
20230816,140300,343482190,2200,2195,2200,2190,35
20230816,140200,343405385,2200,2200,2200,2200,0
20230816,140100,343405385,2200,2200,2200,2200,1
20230816,140000,343403185,2195,2195,2195,2195,534
20230816,135900,342231055,2190,2190,2195,2190,233
20230816,135800,341720780,2190,2190,2190,2190,0
20230816,135700,341720780,2190,2190,2190,2190,576
20230816,135600,340459340,2190,2190,2190,2190,0
20230816,135500,340459340,2190,2190,2190,2190,0
20230816,135400,340459340,2190,2190,2190,2190,100
20230816,135300,340240340,2190,2190,2190,2190,1210
20230816,135200,337590440,2190,2195,2195,2190,9053
20230816,135100,317719455,2200,2200,2200,2200,12
20230816,135000,317693055,2200,2200,2200,2200,3
20230816,134900,317686455,2195,2195,2195,2195,404
20230816,134800,316799675,2200,2200,2200,2200,10
20230816,134700,316777675,2200,2200,2200,2200,24
20230816,134600,316724875,2200,2200,2200,2200,0
20230816,134500,316724875,2200,2200,2200,2200,5
20230816,134400,316713875,2200,2200,2200,2200,100
20230816,134300,316493875,2200,2200,2200,2200,16
20230816,134200,316458675,2205,2200,2205,2200,100
20230816,134100,316238210,2200,2215,2215,2200,26
20230816,134000,316180835,2215,2215,2215,2215,1
20230816,133900,316178620,2205,2205,2205,2205,1
20230816,133800,316176415,2215,2205,2215,2205,5
20230816,133700,316165350,2205,2205,2205,2195,388
20230816,133600,315312770,2200,2200,2200,2200,0
20230816,133500,315312770,2200,2200,2200,2200,2
20230816,133400,315308370,2200,2200,2200,2200,1
20230816,133300,315306170,2195,2200,2200,2195,3530
20230816,133200,307556035,2200,2200,2200,2200,0
20230816,133100,307556035,2200,2205,2205,2200,708
20230816,133000,305998205,2205,2205,2215,2205,302
20230816,132900,305332285,2215,2215,2215,2215,0
20230816,132800,305332285,2215,2215,2215,2215,5
20230816,132700,305321210,2215,2215,2215,2215,0
20230816,132600,305321210,2215,2215,2215,2215,1
20230816,132500,305318995,2210,2210,2210,2210,0
20230816,132400,305318995,2210,2210,2210,2210,0
20230816,132300,305318995,2210,2210,2210,2210,600
20230816,132200,303992995,2215,2215,2215,2215,1
20230816,132100,303990780,2215,2210,2215,2210,50
20230816,132000,303880115,2215,2215,2215,2215,0
20230816,131900,303880115,2215,2215,2215,2215,435
20230816,131800,302916590,2215,2215,2215,2215,0
20230816,131700,302916590,2215,2215,2215,2215,0
20230816,131600,302916590,2215,2215,2215,2215,0
20230816,131500,302916590,2215,2205,2215,2195,5008
20230816,131400,291915880,2220,2220,2220,2220,0
20230816,131300,291915880,2220,2220,2220,2220,0
20230816,131200,291915880,2220,2220,2220,2220,0
20230816,131100,291915880,2220,2220,2220,2220,0
20230816,131000,291915880,2220,2220,2220,2220,0
20230816,130900,291915880,2220,2220,2220,2220,0
20230816,130800,291915880,2220,2220,2220,2220,0
20230816,130700,291915880,2220,2220,2220,2220,0
20230816,130600,291915880,2220,2220,2220,2220,0
20230816,130500,291915880,2220,2220,2220,2220,0
20230816,130400,291915880,2220,2200,2220,2200,9
20230816,130300,291896060,2220,2220,2220,2220,0
20230816,130200,291896060,2220,2220,2220,2220,1
20230816,130100,291893840,2220,2205,2220,2205,899
20230816,130000,289911490,2220,2220,2220,2220,100
20230816,125900,289689490,2220,2220,2220,2220,0
20230816,125800,289689490,2220,2220,2220,2220,0
20230816,125700,289689490,2220,2220,2220,2220,0
20230816,125600,289689490,2220,2220,2220,2220,0
20230816,125500,289689490,2220,2220,2220,2220,0
20230816,125400,289689490,2220,2220,2220,2220,0
20230816,125300,289689490,2220,2220,2220,2220,0
20230816,125200,289689490,2220,2220,2220,2220,1
20230816,125100,289687270,2205,2205,2205,2205,0
20230816,125000,289687270,2205,2205,2205,2205,0
20230816,124900,289687270,2205,2210,2210,2205,20
20230816,124800,289643115,2205,2205,2205,2205,322
20230816,124700,288933105,2205,2205,2205,2205,0
20230816,124600,288933105,2205,2205,2205,2205,0
20230816,124500,288933105,2205,2205,2205,2205,1
20230816,124400,288930900,2220,2220,2220,2220,13
20230816,124300,288902040,2220,2220,2220,2220,0
20230816,124200,288902040,2220,2220,2220,2220,0
20230816,124100,288902040,2220,2220,2220,2220,0
20230816,124000,288902040,2220,2220,2220,2220,0
20230816,123900,288902040,2220,2220,2220,2220,0
20230816,123800,288902040,2220,2220,2220,2220,0
20230816,123700,288902040,2220,2220,2220,2220,1
20230816,123600,288899820,2200,2200,2200,2200,0
20230816,123500,288899820,2200,2200,2200,2200,0
20230816,123400,288899820,2200,2200,2200,2200,0
20230816,123300,288899820,2200,2210,2210,2200,200
20230816,123200,288459560,2220,2220,2220,2220,0
20230816,123100,288459560,2220,2220,2220,2220,90
20230816,123000,288259760,2220,2220,2220,2220,20
20230816,122900,288215360,2220,2215,2220,2215,10
20230816,122800,288193190,2210,2215,2215,2210,594
20230816,122700,286877500,2215,2215,2215,2215,0
20230816,122600,286877500,2215,2215,2215,2215,0
20230816,122500,286877500,2215,2210,2215,2210,59
20230816,122400,286747010,2220,2210,2220,2210,43
20230816,122300,286651655,2220,2220,2220,2210,410
20230816,122200,285745105,2220,2220,2220,2220,0
20230816,122100,285745105,2220,2210,2220,2210,10
20230816,122000,285722935,2220,2200,2220,2200,40
20230816,121900,285634765,2220,2220,2220,2220,0
20230816,121800,285634765,2220,2215,2220,2215,10
20230816,121700,285612570,2220,2220,2220,2220,0
20230816,121600,285612570,2220,2220,2220,2220,20
20230816,121500,285568170,2220,2220,2220,2220,15
20230816,121400,285534870,2220,2205,2220,2205,10
20230816,121300,285512730,2205,2205,2205,2205,76
20230816,121200,285345150,2195,2200,2200,2195,745
20230816,121100,283707375,2200,2200,2200,2200,0
20230816,121000,283707375,2200,2200,2200,2200,92
20230816,120900,283504975,2200,2200,2200,2200,1
20230816,120800,283502775,2200,2200,2200,2200,100
20230816,120700,283282775,2200,2200,2200,2200,70
20230816,120600,283128775,2200,2200,2200,2200,0
20230816,120500,283128775,2200,2200,2200,2195,301
20230816,120400,282468070,2205,2205,2205,2205,0
20230816,120300,282468070,2205,2205,2205,2205,96
20230816,120200,282256390,2205,2205,2205,2205,312
20230816,120100,281568430,2205,2200,2205,2200,201
20230816,120000,281126225,2205,2205,2205,2205,71
20230816,115900,280969670,2205,2205,2205,2205,1
20230816,115800,280967465,2205,2205,2205,2205,1
20230816,115700,280965260,2195,2195,2195,2195,2912
20230816,115600,274573420,2195,2210,2210,2195,364
20230816,115500,273774410,2205,2205,2205,2205,435
20230816,115400,272815235,2205,2205,2205,2205,0
20230816,115300,272815235,2205,2195,2205,2195,222
20230816,115200,272326925,2195,2195,2195,2195,20
20230816,115100,272283025,2200,2200,2200,2200,0
20230816,115000,272283025,2200,2210,2210,2200,501
20230816,114900,271180815,2205,2205,2205,2205,3
20230816,114800,271174200,2200,2200,2200,2200,0
20230816,114700,271174200,2200,2200,2200,2200,10
20230816,114600,271152200,2200,2205,2205,2200,2715
20230816,114500,265179150,2225,2225,2225,2205,3035
20230816,114400,258476720,2225,2225,2225,2225,0
20230816,114300,258476720,2225,2225,2225,2225,0
20230816,114200,258476720,2225,2225,2225,2225,0
20230816,114100,258476720,2225,2225,2225,2225,0
20230816,114000,258476720,2225,2225,2225,2225,0
20230816,113900,258476720,2225,2225,2225,2225,0
20230816,113800,258476720,2225,2225,2225,2225,5
20230816,113700,258465595,2220,2220,2220,2220,1
20230816,113600,258463375,2220,2220,2220,2220,499
20230816,113500,257355595,2220,2220,2220,2220,150
20230816,113400,257022595,2225,2225,2225,2225,0
20230816,113300,257022595,2225,2225,2225,2225,0
20230816,113200,257022595,2225,2225,2225,2225,0
20230816,113100,257022595,2225,2220,2225,2220,20
20230816,113000,256978140,2220,2220,2220,2220,0
20230816,112900,256978140,2220,2220,2220,2220,50
20230816,112800,256867140,2225,2220,2225,2220,8
20230816,112700,256849375,2210,2225,2225,2210,330
20230816,112600,256119610,2225,2210,2225,2210,2
20230816,112500,256115175,2225,2225,2225,2225,2
20230816,112400,256110725,2225,2220,2225,2220,5
20230816,112300,256099605,2225,2225,2225,2225,0
20230816,112200,256099605,2225,2225,2225,2225,0
20230816,112100,256099605,2225,2220,2225,2220,10
20230816,112000,256077365,2210,2220,2220,2210,25
20230816,111900,256022005,2215,2215,2215,2215,18
20230816,111800,255982135,2215,2215,2215,2215,133
20230816,111700,255687540,2215,2215,2215,2215,0
20230816,111600,255687540,2215,2200,2215,2200,101
20230816,111500,255465325,2210,2210,2210,2210,88
20230816,111400,255270845,2210,2210,2210,2210,0
20230816,111300,255270845,2210,2210,2210,2210,1
20230816,111200,255268635,2195,2195,2195,2195,40
20230816,111100,255180835,2185,2215,2215,2185,3900
20230816,111000,246612330,2220,2220,2220,2220,26
20230816,110900,246554610,2225,2225,2225,2225,94
20230816,110800,246345460,2225,2220,2225,2220,3
20230816,110700,246338790,2220,2220,2220,2220,691
20230816,110600,244804770,2220,2220,2220,2220,0
20230816,110500,244804770,2220,2220,2220,2220,0
20230816,110400,244804770,2220,2220,2220,2220,400
20230816,110300,243916770,2235,2235,2235,2235,1
20230816,110200,243914535,2235,2235,2235,2235,0
20230816,110100,243914535,2235,2235,2235,2235,0
20230816,110000,243914535,2235,2235,2235,2235,1
20230816,105900,243912300,2220,2220,2220,2220,0
20230816,105800,243912300,2220,2220,2220,2220,0
20230816,105700,243912300,2220,2220,2220,2220,0
20230816,105600,243912300,2220,2220,2220,2220,0
20230816,105500,243912300,2220,2220,2220,2220,0
20230816,105400,243912300,2220,2220,2220,2220,0
20230816,105300,243912300,2220,2220,2220,2220,0
20230816,105200,243912300,2220,2220,2220,2220,0
20230816,105100,243912300,2220,2220,2220,2220,0
20230816,105000,243912300,2220,2230,2230,2220,171
20230816,104900,243532670,2235,2225,2235,2225,154
20230816,104800,243188505,2230,2230,2230,2230,3
20230816,104700,243181815,2230,2230,2230,2230,21
20230816,104600,243134985,2230,2225,2230,2225,57
20230816,104500,243008135,2230,2220,2230,2220,1422
20230816,104400,239849575,2230,2230,2230,2230,0
20230816,104300,239849575,2230,2225,2230,2225,249
20230816,104200,239294350,2230,2230,2230,2230,0
20230816,104100,239294350,2230,2230,2230,2230,1
20230816,104000,239292120,2230,2225,2230,2225,245
20230816,103900,238746945,2225,2225,2225,2225,0
20230816,103800,238746945,2225,2225,2225,2225,6
20230816,103700,238733595,2220,2220,2220,2220,3
20230816,103600,238726935,2220,2220,2220,2220,0
20230816,103500,238726935,2220,2220,2220,2220,140
20230816,103400,238416135,2215,2215,2215,2215,0
20230816,103300,238416135,2215,2215,2215,2215,0
20230816,103200,238416135,2215,2215,2215,2215,1
20230816,103100,238413920,2210,2210,2210,2210,500
20230816,103000,237308920,2210,2210,2210,2210,0
20230816,102900,237308920,2210,2210,2210,2210,343
20230816,102800,236550890,2210,2210,2210,2210,0
20230816,102700,236550890,2210,2210,2210,2210,102
20230816,102600,236325470,2210,2210,2210,2210,0
20230816,102500,236325470,2210,2210,2210,2210,0
20230816,102400,236325470,2210,2210,2210,2210,400
20230816,102300,235441470,2210,2210,2210,2210,37
20230816,102200,235359700,2225,2205,2225,2205,621
20230816,102100,233986065,2195,2195,2195,2195,0
20230816,102000,233986065,2195,2195,2195,2195,0
20230816,101900,233986065,2195,2195,2195,2195,1
20230816,101800,233983870,2195,2195,2195,2195,200
20230816,101700,233544870,2190,2195,2195,2190,810
20230816,101600,231769570,2195,2205,2205,2195,6810
20230816,101500,216786045,2210,2210,2210,2210,99
20230816,101400,216567255,2210,2210,2210,2210,200
20230816,101300,216125255,2210,2210,2210,2210,37
20230816,101200,216043485,2210,2210,2210,2210,1000
20230816,101100,213833485,2205,2205,2205,2205,397
20230816,101000,212958100,2205,2205,2205,2205,10
20230816,100900,212936050,2205,2205,2205,2205,1
20230816,100800,212933845,2210,2210,2210,2210,0
20230816,100700,212933845,2210,2210,2210,2210,40
20230816,100600,212845445,2200,2195,2200,2195,1992
20230816,100500,208470470,2195,2195,2195,2195,6
20230816,100400,208457300,2200,2200,2200,2200,3
20230816,100300,208450700,2195,2195,2195,2195,37
20230816,100200,208369485,2195,2195,2195,2195,0
20230816,100100,208369485,2195,2195,2195,2195,300
20230816,100000,207710985,2195,2190,2195,2190,250
20230816,095900,207162305,2190,2190,2190,2180,4409
20230816,095800,197542525,2190,2200,2200,2190,318
20230816,095700,196844960,2200,2210,2210,2200,104
20230816,095600,196615160,2205,2205,2205,2205,5
20230816,095500,196604135,2205,2205,2205,2205,1005
20230816,095400,194388110,2205,2210,2210,2205,515
20230816,095300,193252460,2205,2215,2215,2205,1117
20230816,095200,190789110,2215,2205,2215,2205,1732
20230816,095100,186965995,2205,2195,2205,2190,201
20230816,095000,186525785,2200,2200,2200,2200,32
20230816,094900,186455385,2190,2190,2190,2190,1000
20230816,094800,184265385,2190,2190,2190,2190,104
20230816,094700,184037625,2190,2190,2190,2190,3
20230816,094600,184031055,2190,2190,2190,2190,422
20230816,094500,183106875,2180,2180,2185,2175,6294
20230816,094400,169412120,2180,2180,2190,2180,4360
20230816,094300,159902830,2185,2195,2195,2185,92
20230816,094200,159701510,2185,2185,2185,2185,391
20230816,094100,158847175,2180,2185,2185,2180,1001
20230816,094000,156664990,2180,2195,2195,2180,5293
20230816,093900,145113790,2195,2185,2195,2185,747
20230816,093800,143474225,2185,2185,2185,2185,4102
20230816,093700,134511355,2190,2190,2195,2190,3053
20230816,093600,127825280,2190,2215,2215,2190,1269
20230816,093500,125041170,2200,2200,2200,2200,0
20230816,093400,125041170,2200,2200,2200,2200,350
20230816,093300,124271170,2205,2200,2215,2200,239
20230816,093200,123745170,2190,2185,2220,2185,3128
20230816,093100,116889775,2190,2200,2205,2190,7947
20230816,093000,99435150,2200,2210,2210,2200,10107
20230816,092900,77196055,2210,2220,2220,2210,7137
20230816,092800,61378810,2225,2225,2225,2220,536
20230816,092700,60186395,2225,2225,2225,2225,18
20230816,092600,60146345,2225,2215,2225,2215,7
20230816,092500,60130780,2215,2225,2225,2215,19
20230816,092400,60088675,2225,2225,2225,2225,5
20230816,092300,60077550,2225,2215,2225,2215,3012
20230816,092200,53380445,2215,2215,2215,2215,14
20230816,092100,53349435,2215,2215,2215,2215,52
20230816,092000,53234255,2215,2205,2215,2205,2050
20230816,091900,48704170,2205,2205,2205,2205,1868
20230816,091800,44585230,2205,2210,2210,2200,2435
20230816,091700,39222270,2210,2220,2220,2205,1029
20230816,091600,36946690,2225,2225,2225,2225,347
20230816,091500,36174615,2225,2240,2240,2220,4827
20230816,091400,25405995,2265,2240,2265,2240,44
20230816,091300,25307385,2240,2250,2250,2240,1552
20230816,091200,21829235,2250,2255,2255,2250,103
20230816,091100,21597480,2255,2255,2255,2255,6
20230816,091000,21583950,2255,2245,2255,2245,370
20230816,090900,20750220,2255,2260,2260,2245,262
20230816,090800,20161955,2245,2255,2255,2245,1520
20230816,090700,16746745,2245,2245,2245,2245,0
20230816,090600,16746745,2245,2245,2245,2245,0
20230816,090500,16746745,2245,2245,2245,2245,0
20230816,090400,16746745,2245,2250,2250,2245,501
20230816,090300,15619500,2250,2275,2275,2250,2432
20230816,090200,10117175,2270,2270,2270,2270,0
20230816,090100,10117175,2270,2280,2300,2270,180
20230816,090000,9706825,2280,2275,2280,2275,4266