KissMeData/328380/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,204300,1197619693,1540,1540,1540,1540,14836
20230816,204200,1197619693,1540,1540,1540,1540,0
20230816,204100,1197619693,1540,1540,1540,1540,0
20230816,204000,1197619693,1540,1540,1540,1540,0
20230816,203900,1197619693,1540,1540,1540,1540,0
20230816,203800,1197619693,1540,1540,1540,1540,0
20230816,203700,1197619693,1540,1540,1540,1540,0
20230816,203600,1197619693,1540,1540,1540,1540,0
20230816,203500,1197619693,1540,1540,1540,1540,0
20230816,203400,1197619693,1540,1540,1540,1540,0
20230816,203300,1197619693,1540,1540,1540,1540,0
20230816,203200,1197619693,1540,1540,1540,1540,0
20230816,203100,1197619693,1540,1540,1540,1540,0
20230816,203000,1197619693,1540,1540,1540,1540,0
20230816,202900,1197619693,1540,1540,1540,1540,0
20230816,202800,1197619693,1540,1540,1540,1540,0
20230816,202700,1197619693,1540,1540,1540,1540,0
20230816,202600,1197619693,1540,1540,1540,1540,0
20230816,202500,1197619693,1540,1540,1540,1540,0
20230816,202400,1197619693,1540,1540,1540,1540,0
20230816,202300,1197619693,1540,1540,1540,1540,0
20230816,202200,1197619693,1540,1540,1540,1540,0
20230816,202100,1197619693,1540,1540,1540,1540,0
20230816,202000,1197619693,1540,1540,1540,1540,0
20230816,201900,1197619693,1540,1540,1540,1540,0
20230816,201800,1197619693,1540,1540,1540,1540,0
20230816,201700,1197619693,1540,1540,1540,1540,0
20230816,201600,1197619693,1540,1540,1540,1540,0
20230816,201500,1197619693,1540,1540,1540,1540,0
20230816,201400,1197619693,1540,1540,1540,1540,0
20230816,201300,1197619693,1540,1540,1540,1540,14836
20230816,201200,1197619693,1540,1540,1540,1540,0
20230816,201100,1197619693,1540,1540,1540,1540,0
20230816,201000,1197619693,1540,1540,1540,1540,0
20230816,200900,1197619693,1540,1540,1540,1540,0
20230816,200800,1197619693,1540,1540,1540,1540,0
20230816,200700,1197619693,1540,1540,1540,1540,0
20230816,200600,1197619693,1540,1540,1540,1540,0
20230816,200500,1197619693,1540,1540,1540,1540,0
20230816,200400,1197619693,1540,1540,1540,1540,0
20230816,200300,1197619693,1540,1540,1540,1540,0
20230816,200200,1197619693,1540,1540,1540,1540,0
20230816,200100,1197619693,1540,1540,1540,1540,0
20230816,200000,1197619693,1540,1540,1540,1540,0
20230816,195900,1197619693,1540,1540,1540,1540,0
20230816,195800,1197619693,1540,1540,1540,1540,0
20230816,195700,1197619693,1540,1540,1540,1540,0
20230816,195600,1197619693,1540,1540,1540,1540,0
20230816,195500,1197619693,1540,1540,1540,1540,0
20230816,195400,1197619693,1540,1540,1540,1540,0
20230816,195300,1197619693,1540,1540,1540,1540,0
20230816,195200,1197619693,1540,1540,1540,1540,0
20230816,195100,1197619693,1540,1540,1540,1540,0
20230816,195000,1197619693,1540,1540,1540,1540,0
20230816,194900,1197619693,1540,1540,1540,1540,0
20230816,194800,1197619693,1540,1540,1540,1540,0
20230816,194700,1197619693,1540,1540,1540,1540,0
20230816,194600,1197619693,1540,1540,1540,1540,0
20230816,194500,1197619693,1540,1540,1540,1540,0
20230816,194400,1197619693,1540,1540,1540,1540,0
20230816,194300,1197619693,1540,1540,1540,1540,14836
20230816,194200,1197619693,1540,1540,1540,1540,0
20230816,194100,1197619693,1540,1540,1540,1540,0
20230816,194000,1197619693,1540,1540,1540,1540,0
20230816,193900,1197619693,1540,1540,1540,1540,0
20230816,193800,1197619693,1540,1540,1540,1540,0
20230816,193700,1197619693,1540,1540,1540,1540,0
20230816,193600,1197619693,1540,1540,1540,1540,0
20230816,193500,1197619693,1540,1540,1540,1540,0
20230816,193400,1197619693,1540,1540,1540,1540,0
20230816,193300,1197619693,1540,1540,1540,1540,0
20230816,193200,1197619693,1540,1540,1540,1540,0
20230816,193100,1197619693,1540,1540,1540,1540,0
20230816,193000,1197619693,1540,1540,1540,1540,0
20230816,192900,1197619693,1540,1540,1540,1540,0
20230816,192800,1197619693,1540,1540,1540,1540,0
20230816,192700,1197619693,1540,1540,1540,1540,0
20230816,192600,1197619693,1540,1540,1540,1540,0
20230816,192500,1197619693,1540,1540,1540,1540,0
20230816,192400,1197619693,1540,1540,1540,1540,0
20230816,192300,1197619693,1540,1540,1540,1540,0
20230816,192200,1197619693,1540,1540,1540,1540,0
20230816,192100,1197619693,1540,1540,1540,1540,0
20230816,192000,1197619693,1540,1540,1540,1540,0
20230816,191900,1197619693,1540,1540,1540,1540,0
20230816,191800,1197619693,1540,1540,1540,1540,0
20230816,191700,1197619693,1540,1540,1540,1540,0
20230816,191600,1197619693,1540,1540,1540,1540,0
20230816,191500,1197619693,1540,1540,1540,1540,0
20230816,191400,1197619693,1540,1540,1540,1540,0
20230816,191300,1197619693,1540,1540,1540,1540,14836
20230816,191200,1197619693,1540,1540,1540,1540,0
20230816,191100,1197619693,1540,1540,1540,1540,0
20230816,191000,1197619693,1540,1540,1540,1540,0
20230816,190900,1197619693,1540,1540,1540,1540,0
20230816,190800,1197619693,1540,1540,1540,1540,0
20230816,190700,1197619693,1540,1540,1540,1540,0
20230816,190600,1197619693,1540,1540,1540,1540,0
20230816,190500,1197619693,1540,1540,1540,1540,0
20230816,190400,1197619693,1540,1540,1540,1540,0
20230816,190300,1197619693,1540,1540,1540,1540,0
20230816,190200,1197619693,1540,1540,1540,1540,0
20230816,190100,1197619693,1540,1540,1540,1540,0
20230816,190000,1197619693,1540,1540,1540,1540,0
20230816,185900,1197619693,1540,1540,1540,1540,0
20230816,185800,1197619693,1540,1540,1540,1540,0
20230816,185700,1197619693,1540,1540,1540,1540,0
20230816,185600,1197619693,1540,1540,1540,1540,0
20230816,185500,1197619693,1540,1540,1540,1540,0
20230816,185400,1197619693,1540,1540,1540,1540,0
20230816,185300,1197619693,1540,1540,1540,1540,0
20230816,185200,1197619693,1540,1540,1540,1540,0
20230816,185100,1197619693,1540,1540,1540,1540,0
20230816,185000,1197619693,1540,1540,1540,1540,0
20230816,184900,1197619693,1540,1540,1540,1540,0
20230816,184800,1197619693,1540,1540,1540,1540,0
20230816,184700,1197619693,1540,1540,1540,1540,0
20230816,184600,1197619693,1540,1540,1540,1540,0
20230816,184500,1197619693,1540,1540,1540,1540,0
20230816,184400,1197619693,1540,1540,1540,1540,0
20230816,184300,1197619693,1540,1540,1540,1540,14836
20230816,184200,1197619693,1540,1540,1540,1540,0
20230816,184100,1197619693,1540,1540,1540,1540,0
20230816,184000,1197619693,1540,1540,1540,1540,0
20230816,183900,1197619693,1540,1540,1540,1540,0
20230816,183800,1197619693,1540,1540,1540,1540,0
20230816,183700,1197619693,1540,1540,1540,1540,0
20230816,183600,1197619693,1540,1540,1540,1540,0
20230816,183500,1197619693,1540,1540,1540,1540,0
20230816,183400,1197619693,1540,1540,1540,1540,0
20230816,183300,1197619693,1540,1540,1540,1540,0
20230816,183200,1197619693,1540,1540,1540,1540,0
20230816,183100,1197619693,1540,1540,1540,1540,0
20230816,183000,1197619693,1540,1540,1540,1540,0
20230816,182900,1197619693,1540,1540,1540,1540,0
20230816,182800,1197619693,1540,1540,1540,1540,0
20230816,182700,1197619693,1540,1540,1540,1540,0
20230816,182600,1197619693,1540,1540,1540,1540,0
20230816,182500,1197619693,1540,1540,1540,1540,0
20230816,182400,1197619693,1540,1540,1540,1540,0
20230816,182300,1197619693,1540,1540,1540,1540,0
20230816,182200,1197619693,1540,1540,1540,1540,0
20230816,182100,1197619693,1540,1540,1540,1540,0
20230816,182000,1197619693,1540,1540,1540,1540,0
20230816,181900,1197619693,1540,1540,1540,1540,0
20230816,181800,1197619693,1540,1540,1540,1540,0
20230816,181700,1197619693,1540,1540,1540,1540,0
20230816,181600,1197619693,1540,1540,1540,1540,0
20230816,181500,1197619693,1540,1540,1540,1540,0
20230816,181400,1197619693,1540,1540,1540,1540,0
20230816,181300,1197619693,1540,1540,1540,1540,14836
20230816,181200,1197619693,1540,1540,1540,1540,0
20230816,181100,1197619693,1540,1540,1540,1540,0
20230816,181000,1197619693,1540,1540,1540,1540,0
20230816,180900,1197619693,1540,1540,1540,1540,0
20230816,180800,1197619693,1540,1540,1540,1540,0
20230816,180700,1197619693,1540,1540,1540,1540,0
20230816,180600,1197619693,1540,1540,1540,1540,0
20230816,180500,1197619693,1540,1540,1540,1540,0
20230816,180400,1197619693,1540,1540,1540,1540,0
20230816,180300,1197619693,1540,1540,1540,1540,0
20230816,180200,1197619693,1540,1540,1540,1540,0
20230816,180100,1197619693,1540,1540,1540,1540,0
20230816,180000,1197619693,1540,1540,1540,1540,0
20230816,175900,1197619693,1540,1540,1540,1540,0
20230816,175800,1197619693,1540,1540,1540,1540,0
20230816,175700,1197619693,1540,1540,1540,1540,0
20230816,175600,1197619693,1540,1540,1540,1540,0
20230816,175500,1197619693,1540,1540,1540,1540,0
20230816,175400,1197619693,1540,1540,1540,1540,0
20230816,175300,1197619693,1540,1540,1540,1540,0
20230816,175200,1197619693,1540,1540,1540,1540,0
20230816,175100,1197619693,1540,1540,1540,1540,0
20230816,175000,1197619693,1540,1540,1540,1540,0
20230816,174900,1197619693,1540,1540,1540,1540,0
20230816,174800,1197619693,1540,1540,1540,1540,0
20230816,174700,1197619693,1540,1540,1540,1540,0
20230816,174600,1197619693,1540,1540,1540,1540,0
20230816,174500,1197619693,1540,1540,1540,1540,0
20230816,174400,1197619693,1540,1540,1540,1540,0
20230816,174300,1197619693,1540,1540,1540,1540,14836
20230816,174200,1197619693,1540,1540,1540,1540,0
20230816,174100,1197619693,1540,1540,1540,1540,0
20230816,174000,1197619693,1540,1540,1540,1540,0
20230816,173900,1197619693,1540,1540,1540,1540,0
20230816,173800,1197619693,1540,1540,1540,1540,0
20230816,173700,1197619693,1540,1540,1540,1540,0
20230816,173600,1197619693,1540,1540,1540,1540,0
20230816,173500,1197619693,1540,1540,1540,1540,0
20230816,173400,1197619693,1540,1540,1540,1540,0
20230816,173300,1197619693,1540,1540,1540,1540,0
20230816,173200,1197619693,1540,1540,1540,1540,0
20230816,173100,1197619693,1540,1540,1540,1540,0
20230816,173000,1197619693,1540,1540,1540,1540,0
20230816,172900,1197619693,1540,1540,1540,1540,0
20230816,172800,1197619693,1540,1540,1540,1540,0
20230816,172700,1197619693,1540,1540,1540,1540,0
20230816,172600,1197619693,1540,1540,1540,1540,0
20230816,172500,1197619693,1540,1540,1540,1540,0
20230816,172400,1197619693,1540,1540,1540,1540,0
20230816,172300,1197619693,1540,1540,1540,1540,0
20230816,172200,1197619693,1540,1540,1540,1540,0
20230816,172100,1197619693,1540,1540,1540,1540,0
20230816,172000,1197619693,1540,1540,1540,1540,0
20230816,171900,1197619693,1540,1540,1540,1540,0
20230816,171800,1197619693,1540,1540,1540,1540,0
20230816,171700,1197619693,1540,1540,1540,1540,0
20230816,171600,1197619693,1540,1540,1540,1540,0
20230816,171500,1197619693,1540,1540,1540,1540,0
20230816,171400,1197619693,1540,1540,1540,1540,0
20230816,171300,1197619693,1540,1540,1540,1540,14836
20230816,171200,1197619693,1540,1540,1540,1540,0
20230816,171100,1197619693,1540,1540,1540,1540,0
20230816,171000,1197619693,1540,1540,1540,1540,0
20230816,170900,1197619693,1540,1540,1540,1540,0
20230816,170800,1197619693,1540,1540,1540,1540,0
20230816,170700,1197619693,1540,1540,1540,1540,0
20230816,170600,1197619693,1540,1540,1540,1540,0
20230816,170500,1197619693,1540,1540,1540,1540,0
20230816,170400,1197619693,1540,1540,1540,1540,0
20230816,170300,1197619693,1540,1540,1540,1540,0
20230816,170200,1197619693,1540,1540,1540,1540,0
20230816,170100,1197619693,1540,1540,1540,1540,0
20230816,170000,1197619693,1540,1540,1540,1540,0
20230816,165900,1197619693,1540,1540,1540,1540,0
20230816,165800,1197619693,1540,1540,1540,1540,0
20230816,165700,1197619693,1540,1540,1540,1540,0
20230816,165600,1197619693,1540,1540,1540,1540,0
20230816,165500,1197619693,1540,1540,1540,1540,0
20230816,165400,1197619693,1540,1540,1540,1540,0
20230816,165300,1197619693,1540,1540,1540,1540,0
20230816,165200,1197619693,1540,1540,1540,1540,0
20230816,165100,1197619693,1540,1540,1540,1540,0
20230816,165000,1197619693,1540,1540,1540,1540,0
20230816,164900,1197619693,1540,1540,1540,1540,0
20230816,164800,1197619693,1540,1540,1540,1540,0
20230816,164700,1197619693,1540,1540,1540,1540,0
20230816,164600,1197619693,1540,1540,1540,1540,0
20230816,164500,1197619693,1540,1540,1540,1540,0
20230816,164400,1197619693,1540,1540,1540,1540,0
20230816,164300,1197619693,1540,1540,1540,1540,14836
20230816,164200,1197619693,1540,1540,1540,1540,0
20230816,164100,1197619693,1540,1540,1540,1540,0
20230816,164000,1197619693,1540,1540,1540,1540,0
20230816,163900,1197619693,1540,1540,1540,1540,0
20230816,163800,1197619693,1540,1540,1540,1540,0
20230816,163700,1197619693,1540,1540,1540,1540,0
20230816,163600,1197619693,1540,1540,1540,1540,0
20230816,163500,1197619693,1540,1540,1540,1540,0
20230816,163400,1197619693,1540,1540,1540,1540,0
20230816,163300,1197619693,1540,1540,1540,1540,0
20230816,163200,1197619693,1540,1540,1540,1540,0
20230816,163100,1197619693,1540,1540,1540,1540,0
20230816,163000,1197619693,1540,1540,1540,1540,0
20230816,162900,1197619693,1540,1540,1540,1540,0
20230816,162800,1197619693,1540,1540,1540,1540,0
20230816,162700,1197619693,1540,1540,1540,1540,0
20230816,162600,1197619693,1540,1540,1540,1540,0
20230816,162500,1197619693,1540,1540,1540,1540,0
20230816,162400,1197619693,1540,1540,1540,1540,0
20230816,162300,1197619693,1540,1540,1540,1540,0
20230816,162200,1197619693,1540,1540,1540,1540,0
20230816,162100,1197619693,1540,1540,1540,1540,0
20230816,162000,1197619693,1540,1540,1540,1540,0
20230816,161900,1197619693,1540,1540,1540,1540,0
20230816,161800,1197619693,1540,1540,1540,1540,0
20230816,161700,1197619693,1540,1540,1540,1540,0
20230816,161600,1197619693,1540,1540,1540,1540,0
20230816,161500,1197619693,1540,1540,1540,1540,0
20230816,161400,1197619693,1540,1540,1540,1540,0
20230816,161300,1197619693,1540,1540,1540,1540,14836
20230816,161200,1197619693,1540,1540,1540,1540,0
20230816,161100,1197619693,1540,1540,1540,1540,0
20230816,161000,1197619693,1540,1540,1540,1540,0
20230816,160900,1197619693,1540,1540,1540,1540,0
20230816,160800,1197619693,1540,1540,1540,1540,0
20230816,160700,1197619693,1540,1540,1540,1540,0
20230816,160600,1197619693,1540,1540,1540,1540,0
20230816,160500,1197619693,1540,1540,1540,1540,0
20230816,160400,1197619693,1540,1540,1540,1540,0
20230816,160300,1197619693,1540,1540,1540,1540,0
20230816,160200,1197619693,1540,1540,1540,1540,0
20230816,160100,1197619693,1540,1540,1540,1540,0
20230816,160000,1197619693,1540,1540,1540,1540,0
20230816,155900,1197619693,1540,1540,1540,1540,0
20230816,155800,1197619693,1540,1540,1540,1540,0
20230816,155700,1197619693,1540,1540,1540,1540,0
20230816,155600,1197619693,1540,1540,1540,1540,0
20230816,155500,1197619693,1540,1540,1540,1540,0
20230816,155400,1197619693,1540,1540,1540,1540,0
20230816,155300,1197619693,1540,1540,1540,1540,0
20230816,155200,1197619693,1540,1540,1540,1540,0
20230816,155100,1197619693,1540,1540,1540,1540,0
20230816,155000,1197619693,1540,1540,1540,1540,0
20230816,154900,1197619693,1540,1540,1540,1540,0
20230816,154800,1197619693,1540,1540,1540,1540,0
20230816,154700,1197619693,1540,1540,1540,1540,0
20230816,154600,1197619693,1540,1540,1540,1540,0
20230816,154500,1197619693,1540,1540,1540,1540,0
20230816,154400,1197619693,1540,1540,1540,1540,0
20230816,154300,1197619693,1540,1540,1540,1540,14836
20230816,154200,1197619693,1540,1540,1540,1540,0
20230816,154100,1197619693,1540,1540,1540,1540,0
20230816,154000,1197619693,1540,1540,1540,1540,0
20230816,153900,1197619693,1540,1540,1540,1540,0
20230816,153800,1197619693,1540,1540,1540,1540,0
20230816,153700,1197619693,1540,1540,1540,1540,0
20230816,153600,1197619693,1540,1540,1540,1540,0
20230816,153500,1197619693,1540,1540,1540,1540,0
20230816,153400,1197619693,1540,1540,1540,1540,0
20230816,153300,1197619693,1540,1540,1540,1540,0
20230816,153200,1197619693,1540,1540,1540,1540,0
20230816,153100,1197619693,1540,1540,1540,1540,0
20230816,153000,1197619693,1540,1540,1540,1540,14836
20230816,152900,1174772253,1543,1543,1543,1543,0
20230816,152800,1174772253,1543,1543,1543,1543,0
20230816,152700,1174772253,1543,1543,1543,1543,0
20230816,152600,1174772253,1543,1543,1543,1543,0
20230816,152500,1174772253,1543,1543,1543,1543,0
20230816,152400,1174772253,1543,1543,1543,1543,0
20230816,152300,1174772253,1543,1543,1543,1543,0
20230816,152200,1174772253,1543,1543,1543,1543,0
20230816,152100,1174772253,1543,1543,1543,1543,0
20230816,152000,1174772253,1543,1543,1543,1543,0
20230816,151900,1174772253,1543,1539,1545,1539,1696
20230816,151800,1172159290,1539,1540,1540,1539,3624
20230816,151700,1166581438,1546,1546,1546,1546,108
20230816,151600,1166414470,1546,1546,1548,1546,3364
20230816,151500,1161211198,1548,1548,1548,1548,1000
20230816,151400,1159663198,1540,1548,1553,1539,19850
20230816,151300,1129084626,1548,1547,1548,1542,258
20230816,151200,1128685750,1542,1542,1542,1542,265
20230816,151100,1128277120,1547,1547,1547,1541,1065
20230816,151000,1126633315,1542,1543,1543,1542,246
20230816,150900,1126253883,1542,1547,1548,1542,1304
20230816,150800,1124236095,1549,1546,1549,1546,527
20230816,150700,1123421148,1541,1546,1546,1541,106
20230816,150600,1123257392,1541,1541,1541,1540,1183
20230816,150500,1121435037,1547,1547,1547,1542,12148
20230816,150400,1102695906,1548,1542,1548,1542,6439
20230816,150300,1092759156,1543,1552,1552,1542,1772
20230816,150200,1090024189,1553,1554,1554,1553,263
20230816,150100,1089615610,1554,1553,1554,1553,552
20230816,150000,1088758002,1554,1554,1554,1554,555
20230816,145900,1087895532,1554,1553,1554,1553,289
20230816,145800,1087446450,1554,1554,1554,1554,401
20230816,145700,1086823296,1557,1557,1557,1557,0
20230816,145600,1086823296,1557,1557,1557,1557,0
20230816,145500,1086823296,1557,1546,1557,1546,837
20230816,145400,1085521021,1556,1556,1556,1556,0
20230816,145300,1085521021,1556,1557,1557,1556,2
20230816,145200,1085517908,1543,1542,1558,1542,2223
20230816,145100,1082073330,1540,1540,1540,1540,0
20230816,145000,1082073330,1540,1541,1541,1540,4353
20230816,144900,1075367360,1549,1549,1549,1549,1
20230816,144800,1075365811,1549,1544,1549,1544,166
20230816,144700,1075109077,1545,1545,1545,1545,354
20230816,144600,1074562147,1545,1545,1545,1545,0
20230816,144500,1074562147,1545,1545,1545,1545,452
20230816,144400,1073863807,1539,1539,1539,1539,720
20230816,144300,1072755727,1539,1539,1539,1539,0
20230816,144200,1072755727,1539,1539,1539,1539,4393
20230816,144100,1065994900,1539,1539,1539,1539,3200
20230816,144000,1061070100,1539,1540,1540,1539,7371
20230816,143900,1049723112,1540,1544,1544,1540,1533
20230816,143800,1047360122,1544,1544,1544,1544,298
20230816,143700,1046900010,1545,1545,1545,1545,605
20230816,143600,1045965285,1551,1551,1551,1551,0
20230816,143500,1045965285,1551,1551,1551,1551,1
20230816,143400,1045963734,1545,1545,1545,1545,77
20230816,143300,1045844769,1545,1545,1545,1545,0
20230816,143200,1045844769,1545,1545,1545,1545,0
20230816,143100,1045844769,1545,1545,1545,1545,186
20230816,143000,1045557399,1553,1545,1553,1545,32
20230816,142900,1045507951,1544,1544,1544,1544,1000
20230816,142800,1043963951,1552,1552,1552,1552,0
20230816,142700,1043963951,1552,1552,1552,1552,1
20230816,142600,1043962399,1552,1552,1552,1552,0
20230816,142500,1043962399,1552,1552,1552,1552,0
20230816,142400,1043962399,1552,1544,1552,1544,712
20230816,142300,1042863039,1553,1552,1553,1543,72
20230816,142200,1042751895,1540,1540,1540,1540,0
20230816,142100,1042751895,1540,1540,1540,1540,0
20230816,142000,1042751895,1540,1540,1540,1540,0
20230816,141900,1042751895,1540,1540,1540,1540,0
20230816,141800,1042751895,1540,1543,1543,1539,503
20230816,141700,1041977035,1543,1543,1543,1543,0
20230816,141600,1041977035,1543,1543,1543,1543,0
20230816,141500,1041977035,1543,1543,1543,1543,2
20230816,141400,1041973949,1543,1543,1543,1543,100
20230816,141300,1041819649,1543,1544,1544,1543,3429
20230816,141200,1036527235,1544,1544,1544,1544,0
20230816,141100,1036527235,1544,1544,1544,1544,0
20230816,141000,1036527235,1544,1545,1554,1544,758
20230816,140900,1035356393,1545,1545,1545,1545,3498
20230816,140800,1029951983,1545,1549,1549,1545,383
20230816,140700,1029359508,1549,1552,1552,1549,1152
20230816,140600,1027573054,1553,1552,1553,1552,1072
20230816,140500,1025909279,1552,1552,1552,1552,0
20230816,140400,1025909279,1552,1552,1552,1552,6589
20230816,140300,1015683151,1552,1551,1552,1551,126
20230816,140200,1015487617,1552,1552,1552,1552,0
20230816,140100,1015487617,1552,1550,1552,1549,2221
20230816,140000,1012044044,1549,1549,1549,1549,48
20230816,135900,1011969692,1549,1549,1549,1544,777
20230816,135800,1010767499,1544,1544,1544,1544,0
20230816,135700,1010767499,1544,1544,1544,1544,100
20230816,135600,1010613099,1545,1545,1545,1545,1343
20230816,135500,1008538164,1543,1543,1543,1543,2843
20230816,135400,1004151415,1537,1537,1537,1537,104
20230816,135300,1003991567,1537,1540,1543,1537,1937
20230816,135200,1001004869,1540,1540,1543,1540,2394
20230816,135100,997317857,1537,1537,1537,1537,0
20230816,135000,997317857,1537,1537,1537,1537,0
20230816,134900,997317857,1537,1537,1537,1537,120
20230816,134800,997133417,1543,1538,1543,1538,186
20230816,134700,996846704,1538,1540,1540,1538,8427
20230816,134600,983870498,1543,1542,1543,1540,3102
20230816,134500,979090713,1543,1543,1543,1543,15
20230816,134400,979067568,1543,1548,1548,1543,4529
20230816,134300,972078265,1548,1546,1550,1546,530
20230816,134200,971257199,1546,1544,1546,1544,50
20230816,134100,971179957,1544,1545,1545,1544,2541
20230816,134000,967256652,1546,1546,1546,1546,0
20230816,133900,967256652,1546,1546,1546,1546,50
20230816,133800,967179352,1546,1545,1546,1545,728
20230816,133700,966054591,1546,1546,1546,1546,465
20230816,133600,965335701,1546,1546,1546,1546,1
20230816,133500,965334155,1549,1546,1549,1546,1586
20230816,133400,962882049,1546,1546,1546,1546,0
20230816,133300,962882049,1546,1546,1546,1546,100
20230816,133200,962727449,1550,1544,1550,1544,1657
20230816,133100,960163594,1545,1545,1545,1545,1216
20230816,133000,958284874,1545,1548,1550,1545,10556
20230816,132900,941969083,1549,1549,1549,1549,0
20230816,132800,941969083,1549,1548,1549,1548,309
20230816,132700,941490701,1549,1548,1549,1547,1335
20230816,132600,939425220,1550,1548,1550,1547,1202
20230816,132500,937565223,1548,1548,1548,1548,203
20230816,132400,937250979,1548,1548,1548,1548,0
20230816,132300,937250979,1548,1549,1549,1548,7189
20230816,132200,926122406,1549,1552,1552,1549,293
20230816,132100,925668162,1550,1550,1550,1550,2000
20230816,132000,922568162,1550,1550,1550,1549,767
20230816,131900,921379314,1549,1550,1550,1549,1037
20230816,131800,919772921,1549,1549,1549,1549,0
20230816,131700,919772921,1549,1549,1549,1549,350
20230816,131600,919230771,1549,1549,1549,1549,2151
20230816,131500,915898872,1549,1550,1550,1549,3980
20230816,131400,909731697,1550,1550,1550,1550,1375
20230816,131300,907600447,1550,1550,1550,1550,1823
20230816,131200,904774797,1552,1552,1552,1552,1
20230816,131100,904773245,1550,1551,1551,1550,323
20230816,131000,904272273,1550,1551,1551,1550,2000
20230816,130900,901170659,1551,1551,1551,1551,0
20230816,130800,901170659,1551,1552,1552,1551,42
20230816,130700,901105507,1552,1554,1554,1552,2088
20230816,130600,897864747,1554,1554,1554,1554,1
20230816,130500,897863193,1554,1554,1554,1554,0
20230816,130400,897863193,1554,1554,1554,1554,990
20230816,130300,896324733,1554,1554,1554,1554,559
20230816,130200,895456047,1554,1554,1554,1554,446
20230816,130100,894762963,1554,1552,1554,1552,155
20230816,130000,894522261,1552,1552,1552,1552,16
20230816,125900,894497429,1552,1552,1552,1552,0
20230816,125800,894497429,1552,1552,1552,1552,24
20230816,125700,894460181,1552,1552,1552,1552,0
20230816,125600,894460181,1552,1554,1554,1552,3131
20230816,125500,889597729,1554,1554,1554,1554,1030
20230816,125400,887997109,1554,1554,1554,1554,0
20230816,125300,887997109,1554,1557,1558,1554,5861
20230816,125200,878881726,1559,1559,1559,1559,0
20230816,125100,878881726,1559,1559,1559,1559,0
20230816,125000,878881726,1559,1559,1559,1559,0
20230816,124900,878881726,1559,1559,1559,1559,16
20230816,124800,878856782,1559,1559,1559,1559,0
20230816,124700,878856782,1559,1559,1559,1559,44
20230816,124600,878788186,1559,1559,1559,1559,996
20230816,124500,877235422,1559,1559,1559,1559,1001
20230816,124400,875674863,1559,1559,1559,1559,0
20230816,124300,875674863,1559,1559,1559,1559,50
20230816,124200,875596913,1554,1554,1554,1554,0
20230816,124100,875596913,1554,1554,1554,1554,0
20230816,124000,875596913,1554,1554,1554,1554,212
20230816,123900,875267465,1554,1554,1554,1554,0
20230816,123800,875267465,1554,1555,1555,1554,2421
20230816,123700,871505221,1554,1554,1554,1554,76
20230816,123600,871387117,1554,1555,1555,1554,2693
20230816,123500,867201145,1559,1559,1559,1559,0
20230816,123400,867201145,1559,1559,1559,1559,0
20230816,123300,867201145,1559,1559,1559,1559,100
20230816,123200,867045245,1556,1556,1556,1556,278
20230816,123100,866612677,1556,1556,1556,1556,862
20230816,123000,865271405,1559,1559,1559,1559,0
20230816,122900,865271405,1559,1559,1559,1559,0
20230816,122800,865271405,1559,1559,1559,1559,0
20230816,122700,865271405,1559,1559,1559,1559,300
20230816,122600,864803705,1560,1557,1560,1557,500
20230816,122500,864024005,1554,1554,1554,1554,0
20230816,122400,864024005,1554,1554,1554,1554,0
20230816,122300,864024005,1554,1555,1555,1554,1913
20230816,122200,861051153,1554,1554,1554,1554,200
20230816,122100,860740353,1553,1553,1553,1553,1
20230816,122000,860738800,1556,1556,1556,1556,0
20230816,121900,860738800,1556,1557,1557,1556,1720
20230816,121800,858062280,1557,1557,1557,1557,19
20230816,121700,858032697,1557,1557,1557,1557,500
20230816,121600,857254197,1556,1556,1556,1556,0
20230816,121500,857254197,1556,1553,1556,1553,296
20230816,121400,856793624,1556,1553,1556,1552,60
20230816,121300,856700444,1552,1552,1552,1552,800
20230816,121200,855458844,1552,1552,1552,1552,0
20230816,121100,855458844,1552,1556,1556,1552,64
20230816,121000,855359316,1552,1552,1552,1552,0
20230816,120900,855359316,1552,1552,1552,1552,0
20230816,120800,855359316,1552,1552,1552,1552,9
20230816,120700,855345348,1556,1556,1556,1556,0
20230816,120600,855345348,1556,1556,1556,1556,1
20230816,120500,855343792,1556,1556,1556,1556,0
20230816,120400,855343792,1556,1556,1556,1556,0
20230816,120300,855343792,1556,1556,1556,1556,1
20230816,120200,855342236,1549,1549,1549,1549,776
20230816,120100,854140212,1549,1550,1550,1549,2000
20230816,120000,851042142,1549,1549,1556,1549,3125
20230816,115900,846201509,1550,1550,1550,1550,323
20230816,115800,845700859,1550,1555,1555,1550,416
20230816,115700,845056054,1550,1556,1556,1550,724
20230816,115600,843933794,1556,1556,1556,1556,1
20230816,115500,843932238,1550,1550,1550,1550,30
20230816,115400,843885738,1556,1556,1556,1556,2000
20230816,115300,840773738,1556,1556,1556,1556,38
20230816,115200,840714610,1557,1557,1557,1557,0
20230816,115100,840714610,1557,1557,1557,1557,3
20230816,115000,840709939,1549,1552,1557,1549,8186
20230816,114900,828027649,1552,1550,1552,1550,3103
20230816,114800,823217997,1550,1551,1551,1550,2507
20230816,114700,819332137,1552,1550,1552,1550,2662
20230816,114600,815205933,1552,1552,1552,1550,2301
20230816,114500,811637447,1552,1552,1552,1551,2269
20230816,114400,808118194,1552,1553,1553,1552,4611
20230816,114300,800959621,1556,1554,1556,1554,624
20230816,114200,799989281,1557,1557,1557,1557,0
20230816,114100,799989281,1557,1553,1557,1553,430
20230816,114000,799321311,1553,1553,1553,1553,1503
20230816,113900,796987152,1553,1553,1553,1553,2128
20230816,113800,793682368,1554,1554,1554,1554,4997
20230816,113700,785917030,1555,1556,1556,1555,823
20230816,113600,784637264,1557,1557,1557,1557,0
20230816,113500,784637264,1557,1557,1557,1557,30
20230816,113400,784590554,1557,1557,1557,1557,79
20230816,113300,784467551,1557,1557,1557,1557,130
20230816,113200,784265141,1562,1562,1562,1562,2
20230816,113100,784262017,1562,1562,1562,1562,1
20230816,113000,784260455,1562,1562,1562,1562,50
20230816,112900,784182355,1555,1555,1555,1555,0
20230816,112800,784182355,1555,1555,1555,1555,1704
20230816,112700,781532635,1564,1564,1564,1564,7
20230816,112600,781521687,1564,1564,1564,1564,47
20230816,112500,781448179,1564,1564,1564,1564,0
20230816,112400,781448179,1564,1555,1564,1555,143
20230816,112300,781225365,1555,1555,1555,1555,1000
20230816,112200,779670365,1564,1564,1564,1554,1002
20230816,112100,778113237,1554,1554,1554,1554,0
20230816,112000,778113237,1554,1564,1564,1554,2760
20230816,111900,773820209,1564,1564,1564,1564,1041
20230816,111800,772192085,1564,1562,1565,1562,504
20230816,111700,771403845,1562,1555,1562,1555,48
20230816,111600,771329198,1554,1555,1555,1554,292
20230816,111500,770875230,1555,1555,1555,1555,1
20230816,111400,770873675,1555,1555,1555,1555,2
20230816,111300,770870565,1555,1554,1555,1554,3768
20230816,111200,765014093,1554,1554,1555,1553,3354
20230816,111100,759802247,1554,1555,1555,1554,2396
20230816,111000,756076838,1554,1556,1556,1554,5234
20230816,110900,747939722,1554,1559,1559,1554,21275
20230816,110800,714800689,1559,1560,1560,1559,7613
20230816,110700,702930306,1568,1568,1568,1568,0
20230816,110600,702930306,1568,1568,1568,1568,1
20230816,110500,702928738,1561,1561,1561,1561,280
20230816,110400,702491658,1568,1568,1568,1568,0
20230816,110300,702491658,1568,1567,1568,1567,40
20230816,110200,702428943,1568,1568,1568,1566,67
20230816,110100,702323919,1566,1561,1566,1560,3073
20230816,110000,697526207,1566,1566,1566,1561,414
20230816,105900,696877933,1566,1566,1566,1566,100
20230816,105800,696721333,1566,1566,1566,1566,137
20230816,105700,696506791,1566,1566,1566,1566,0
20230816,105600,696506791,1566,1566,1567,1566,356
20230816,105500,695949074,1560,1560,1560,1560,1361
20230816,105400,693825914,1561,1561,1561,1561,1
20230816,105300,693824353,1561,1562,1562,1560,467
20230816,105200,693095617,1560,1560,1560,1560,0
20230816,105100,693095617,1560,1560,1560,1560,0
20230816,105000,693095617,1560,1560,1560,1560,20
20230816,104900,693064417,1560,1564,1564,1560,662
20230816,104800,692031467,1559,1559,1559,1559,0
20230816,104700,692031467,1559,1568,1568,1559,600
20230816,104600,691095167,1568,1564,1568,1559,807
20230816,104500,689834511,1564,1564,1564,1564,0
20230816,104400,689834511,1564,1564,1564,1564,60
20230816,104300,689740671,1564,1564,1564,1564,0
20230816,104200,689740671,1564,1564,1564,1564,0
20230816,104100,689740671,1564,1564,1564,1564,10
20230816,104000,689725031,1564,1564,1564,1564,1
20230816,103900,689723467,1564,1564,1564,1564,1
20230816,103800,689721903,1564,1564,1564,1564,1
20230816,103700,689720339,1564,1569,1569,1564,1775
20230816,103600,686944229,1569,1568,1569,1568,35
20230816,103500,686889325,1569,1569,1569,1569,1183
20230816,103400,685033198,1569,1570,1570,1563,164
20230816,103300,684776426,1570,1568,1570,1568,745
20230816,103200,683607179,1568,1563,1568,1563,1774
20230816,103100,680833873,1562,1559,1562,1559,477
20230816,103000,680089775,1559,1559,1559,1559,45
20230816,102900,680019620,1559,1554,1559,1554,1450
20230816,102800,677765570,1554,1554,1554,1554,150
20230816,102700,677532470,1554,1554,1554,1554,2624
20230816,102600,673454774,1554,1554,1554,1554,138
20230816,102500,673240322,1554,1555,1555,1554,787
20230816,102400,672017323,1554,1554,1554,1554,104
20230816,102300,671855707,1553,1553,1553,1553,0
20230816,102200,671855707,1553,1553,1553,1553,1000
20230816,102100,670302707,1560,1554,1560,1554,101
20230816,102000,670145153,1553,1553,1560,1553,1042
20230816,101900,668526920,1553,1554,1554,1553,23086
20230816,101800,632669437,1554,1554,1554,1554,0
20230816,101700,632669437,1554,1554,1554,1554,793
20230816,101600,631437115,1554,1555,1555,1554,5725
20230816,101500,622540069,1555,1555,1555,1555,0
20230816,101400,622540069,1555,1555,1555,1555,173
20230816,101300,622271054,1554,1555,1555,1554,4294
20230816,101200,615594606,1560,1560,1560,1560,3
20230816,101100,615589926,1554,1555,1555,1554,365
20230816,101000,615022476,1559,1559,1559,1559,0
20230816,100900,615022476,1559,1559,1559,1559,1
20230816,100800,615020917,1559,1554,1559,1554,1350
20230816,100700,612921412,1554,1554,1554,1554,0
20230816,100600,612921412,1554,1560,1560,1554,2818
20230816,100500,608535994,1561,1555,1561,1553,3983
20230816,100400,602348675,1554,1554,1554,1554,50
20230816,100300,602270975,1553,1558,1558,1553,1031
20230816,100200,600669234,1558,1558,1558,1558,1962
20230816,100100,597612438,1558,1562,1562,1558,1182
20230816,100000,595770412,1562,1562,1562,1562,0
20230816,095900,595770412,1562,1561,1562,1561,410
20230816,095800,595130380,1553,1553,1553,1553,3278
20230816,095700,590039646,1552,1550,1552,1550,290
20230816,095600,589590102,1550,1550,1550,1549,2818
20230816,095500,585222919,1550,1553,1553,1550,13127
20230816,095400,564864836,1553,1554,1554,1553,12000
20230816,095300,546225934,1554,1554,1555,1554,2802
20230816,095200,541871024,1554,1562,1562,1554,8975
20230816,095100,527917775,1563,1556,1563,1555,6001
20230816,095000,518584497,1556,1563,1563,1555,1541
20230816,094900,516186676,1563,1560,1563,1556,698
20230816,094800,515097299,1560,1558,1560,1558,940
20230816,094700,513632401,1558,1558,1558,1558,0
20230816,094600,513632401,1558,1555,1558,1554,14474
20230816,094500,491108174,1555,1555,1555,1554,4728
20230816,094400,483757378,1554,1553,1555,1553,525
20230816,094300,482941604,1553,1555,1555,1552,3492
20230816,094200,477520362,1555,1555,1555,1555,1
20230816,094100,477518807,1553,1555,1555,1553,1280
20230816,094000,475530925,1553,1558,1558,1553,8854
20230816,093900,461767281,1558,1558,1558,1555,5566
20230816,093800,453109275,1558,1557,1558,1556,7604
20230816,093700,441270524,1558,1558,1558,1557,840
20230816,093600,439961913,1558,1557,1560,1557,566
20230816,093500,439080092,1560,1560,1561,1557,1281
20230816,093400,437085014,1560,1557,1561,1557,2011
20230816,093300,433952355,1560,1559,1561,1556,5527
20230816,093200,425338190,1559,1561,1562,1556,57458
20230816,093100,335726922,1562,1562,1563,1562,8731
20230816,093000,322088900,1563,1563,1563,1563,2995
20230816,092900,317407715,1563,1564,1565,1563,4735
20230816,092800,310003599,1564,1570,1570,1564,4383
20230816,092700,303146970,1570,1566,1570,1566,1113
20230816,092600,301402966,1565,1564,1565,1564,121
20230816,092500,301213650,1564,1564,1564,1564,1109
20230816,092400,299479174,1563,1563,1563,1563,808
20230816,092300,298216270,1563,1563,1563,1562,1266
20230816,092200,296238234,1563,1563,1563,1563,3568
20230816,092100,290661450,1563,1562,1566,1561,3607
20230816,092000,285030303,1561,1573,1573,1561,9623
20230816,091900,269957249,1569,1574,1574,1569,2099
20230816,091800,266659910,1569,1569,1569,1566,5499
20230816,091700,258045379,1569,1565,1571,1563,2657
20230816,091600,253883448,1561,1565,1569,1560,20345
20230816,091500,222113454,1565,1572,1573,1565,18481
20230816,091400,193124911,1570,1570,1570,1569,2011
20230816,091300,189967785,1570,1570,1573,1569,3780
20230816,091200,184031950,1575,1577,1577,1575,995
20230816,091100,182464693,1578,1569,1578,1565,9930
20230816,091000,166898817,1570,1577,1578,1570,18428
20230816,090900,137891982,1577,1581,1584,1577,8416
20230816,090800,124596111,1581,1586,1586,1581,13003
20230816,090700,103995319,1588,1585,1588,1581,6688
20230816,090600,93409289,1584,1592,1592,1584,6371
20230816,090500,83284568,1593,1599,1599,1593,3329
20230816,090400,77978374,1599,1599,1599,1592,3082
20230816,090300,73067079,1593,1590,1599,1590,3436
20230816,090200,67598077,1590,1592,1595,1590,7908
20230816,090100,55011604,1592,1600,1600,1591,10170
20230816,090000,38795018,1600,1605,1607,1595,23984