KissMeData/010040/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,184900,557847090,3175,3175,3175,3175,3388
20230816,184800,557847090,3175,3175,3175,3175,0
20230816,184700,557847090,3175,3175,3175,3175,0
20230816,184600,557847090,3175,3175,3175,3175,0
20230816,184500,557847090,3175,3175,3175,3175,0
20230816,184400,557847090,3175,3175,3175,3175,0
20230816,184300,557847090,3175,3175,3175,3175,0
20230816,184200,557847090,3175,3175,3175,3175,0
20230816,184100,557847090,3175,3175,3175,3175,0
20230816,184000,557847090,3175,3175,3175,3175,0
20230816,183900,557847090,3175,3175,3175,3175,0
20230816,183800,557847090,3175,3175,3175,3175,0
20230816,183700,557847090,3175,3175,3175,3175,0
20230816,183600,557847090,3175,3175,3175,3175,0
20230816,183500,557847090,3175,3175,3175,3175,0
20230816,183400,557847090,3175,3175,3175,3175,0
20230816,183300,557847090,3175,3175,3175,3175,0
20230816,183200,557847090,3175,3175,3175,3175,0
20230816,183100,557847090,3175,3175,3175,3175,0
20230816,183000,557847090,3175,3175,3175,3175,0
20230816,182900,557847090,3175,3175,3175,3175,0
20230816,182800,557847090,3175,3175,3175,3175,0
20230816,182700,557847090,3175,3175,3175,3175,0
20230816,182600,557847090,3175,3175,3175,3175,0
20230816,182500,557847090,3175,3175,3175,3175,0
20230816,182400,557847090,3175,3175,3175,3175,0
20230816,182300,557847090,3175,3175,3175,3175,0
20230816,182200,557847090,3175,3175,3175,3175,0
20230816,182100,557847090,3175,3175,3175,3175,0
20230816,182000,557847090,3175,3175,3175,3175,0
20230816,181900,557847090,3175,3175,3175,3175,3388
20230816,181800,557847090,3175,3175,3175,3175,0
20230816,181700,557847090,3175,3175,3175,3175,0
20230816,181600,557847090,3175,3175,3175,3175,0
20230816,181500,557847090,3175,3175,3175,3175,0
20230816,181400,557847090,3175,3175,3175,3175,0
20230816,181300,557847090,3175,3175,3175,3175,0
20230816,181200,557847090,3175,3175,3175,3175,0
20230816,181100,557847090,3175,3175,3175,3175,0
20230816,181000,557847090,3175,3175,3175,3175,0
20230816,180900,557847090,3175,3175,3175,3175,0
20230816,180800,557847090,3175,3175,3175,3175,0
20230816,180700,557847090,3175,3175,3175,3175,0
20230816,180600,557847090,3175,3175,3175,3175,0
20230816,180500,557847090,3175,3175,3175,3175,0
20230816,180400,557847090,3175,3175,3175,3175,0
20230816,180300,557847090,3175,3175,3175,3175,0
20230816,180200,557847090,3175,3175,3175,3175,0
20230816,180100,557847090,3175,3175,3175,3175,0
20230816,180000,557847090,3175,3175,3175,3175,0
20230816,175900,557847090,3175,3175,3175,3175,0
20230816,175800,557847090,3175,3175,3175,3175,0
20230816,175700,557847090,3175,3175,3175,3175,0
20230816,175600,557847090,3175,3175,3175,3175,0
20230816,175500,557847090,3175,3175,3175,3175,0
20230816,175400,557847090,3175,3175,3175,3175,0
20230816,175300,557847090,3175,3175,3175,3175,0
20230816,175200,557847090,3175,3175,3175,3175,0
20230816,175100,557847090,3175,3175,3175,3175,0
20230816,175000,557847090,3175,3175,3175,3175,0
20230816,174900,557847090,3175,3175,3175,3175,3388
20230816,174800,557847090,3175,3175,3175,3175,0
20230816,174700,557847090,3175,3175,3175,3175,0
20230816,174600,557847090,3175,3175,3175,3175,0
20230816,174500,557847090,3175,3175,3175,3175,0
20230816,174400,557847090,3175,3175,3175,3175,0
20230816,174300,557847090,3175,3175,3175,3175,0
20230816,174200,557847090,3175,3175,3175,3175,0
20230816,174100,557847090,3175,3175,3175,3175,0
20230816,174000,557847090,3175,3175,3175,3175,0
20230816,173900,557847090,3175,3175,3175,3175,0
20230816,173800,557847090,3175,3175,3175,3175,0
20230816,173700,557847090,3175,3175,3175,3175,0
20230816,173600,557847090,3175,3175,3175,3175,0
20230816,173500,557847090,3175,3175,3175,3175,0
20230816,173400,557847090,3175,3175,3175,3175,0
20230816,173300,557847090,3175,3175,3175,3175,0
20230816,173200,557847090,3175,3175,3175,3175,0
20230816,173100,557847090,3175,3175,3175,3175,0
20230816,173000,557847090,3175,3175,3175,3175,0
20230816,172900,557847090,3175,3175,3175,3175,0
20230816,172800,557847090,3175,3175,3175,3175,0
20230816,172700,557847090,3175,3175,3175,3175,0
20230816,172600,557847090,3175,3175,3175,3175,0
20230816,172500,557847090,3175,3175,3175,3175,0
20230816,172400,557847090,3175,3175,3175,3175,0
20230816,172300,557847090,3175,3175,3175,3175,0
20230816,172200,557847090,3175,3175,3175,3175,0
20230816,172100,557847090,3175,3175,3175,3175,0
20230816,172000,557847090,3175,3175,3175,3175,0
20230816,171900,557847090,3175,3175,3175,3175,3388
20230816,171800,557847090,3175,3175,3175,3175,0
20230816,171700,557847090,3175,3175,3175,3175,0
20230816,171600,557847090,3175,3175,3175,3175,0
20230816,171500,557847090,3175,3175,3175,3175,0
20230816,171400,557847090,3175,3175,3175,3175,0
20230816,171300,557847090,3175,3175,3175,3175,0
20230816,171200,557847090,3175,3175,3175,3175,0
20230816,171100,557847090,3175,3175,3175,3175,0
20230816,171000,557847090,3175,3175,3175,3175,0
20230816,170900,557847090,3175,3175,3175,3175,0
20230816,170800,557847090,3175,3175,3175,3175,0
20230816,170700,557847090,3175,3175,3175,3175,0
20230816,170600,557847090,3175,3175,3175,3175,0
20230816,170500,557847090,3175,3175,3175,3175,0
20230816,170400,557847090,3175,3175,3175,3175,0
20230816,170300,557847090,3175,3175,3175,3175,0
20230816,170200,557847090,3175,3175,3175,3175,0
20230816,170100,557847090,3175,3175,3175,3175,0
20230816,170000,557847090,3175,3175,3175,3175,0
20230816,165900,557847090,3175,3175,3175,3175,0
20230816,165800,557847090,3175,3175,3175,3175,0
20230816,165700,557847090,3175,3175,3175,3175,0
20230816,165600,557847090,3175,3175,3175,3175,0
20230816,165500,557847090,3175,3175,3175,3175,0
20230816,165400,557847090,3175,3175,3175,3175,0
20230816,165300,557847090,3175,3175,3175,3175,0
20230816,165200,557847090,3175,3175,3175,3175,0
20230816,165100,557847090,3175,3175,3175,3175,0
20230816,165000,557847090,3175,3175,3175,3175,0
20230816,164900,557847090,3175,3175,3175,3175,3388
20230816,164800,557847090,3175,3175,3175,3175,0
20230816,164700,557847090,3175,3175,3175,3175,0
20230816,164600,557847090,3175,3175,3175,3175,0
20230816,164500,557847090,3175,3175,3175,3175,0
20230816,164400,557847090,3175,3175,3175,3175,0
20230816,164300,557847090,3175,3175,3175,3175,0
20230816,164200,557847090,3175,3175,3175,3175,0
20230816,164100,557847090,3175,3175,3175,3175,0
20230816,164000,557847090,3175,3175,3175,3175,0
20230816,163900,557847090,3175,3175,3175,3175,0
20230816,163800,557847090,3175,3175,3175,3175,0
20230816,163700,557847090,3175,3175,3175,3175,0
20230816,163600,557847090,3175,3175,3175,3175,0
20230816,163500,557847090,3175,3175,3175,3175,0
20230816,163400,557847090,3175,3175,3175,3175,0
20230816,163300,557847090,3175,3175,3175,3175,0
20230816,163200,557847090,3175,3175,3175,3175,0
20230816,163100,557847090,3175,3175,3175,3175,0
20230816,163000,557847090,3175,3175,3175,3175,0
20230816,162900,557847090,3175,3175,3175,3175,0
20230816,162800,557847090,3175,3175,3175,3175,0
20230816,162700,557847090,3175,3175,3175,3175,0
20230816,162600,557847090,3175,3175,3175,3175,0
20230816,162500,557847090,3175,3175,3175,3175,0
20230816,162400,557847090,3175,3175,3175,3175,0
20230816,162300,557847090,3175,3175,3175,3175,0
20230816,162200,557847090,3175,3175,3175,3175,0
20230816,162100,557847090,3175,3175,3175,3175,0
20230816,162000,557847090,3175,3175,3175,3175,0
20230816,161900,557847090,3175,3175,3175,3175,3388
20230816,161800,557847090,3175,3175,3175,3175,0
20230816,161700,557847090,3175,3175,3175,3175,0
20230816,161600,557847090,3175,3175,3175,3175,0
20230816,161500,557847090,3175,3175,3175,3175,0
20230816,161400,557847090,3175,3175,3175,3175,0
20230816,161300,557847090,3175,3175,3175,3175,0
20230816,161200,557847090,3175,3175,3175,3175,0
20230816,161100,557847090,3175,3175,3175,3175,0
20230816,161000,557847090,3175,3175,3175,3175,0
20230816,160900,557847090,3175,3175,3175,3175,0
20230816,160800,557847090,3175,3175,3175,3175,0
20230816,160700,557847090,3175,3175,3175,3175,0
20230816,160600,557847090,3175,3175,3175,3175,0
20230816,160500,557847090,3175,3175,3175,3175,0
20230816,160400,557847090,3175,3175,3175,3175,0
20230816,160300,557847090,3175,3175,3175,3175,0
20230816,160200,557847090,3175,3175,3175,3175,0
20230816,160100,557847090,3175,3175,3175,3175,0
20230816,160000,557847090,3175,3175,3175,3175,0
20230816,155900,557847090,3175,3175,3175,3175,0
20230816,155800,557847090,3175,3175,3175,3175,0
20230816,155700,557847090,3175,3175,3175,3175,0
20230816,155600,557847090,3175,3175,3175,3175,0
20230816,155500,557847090,3175,3175,3175,3175,0
20230816,155400,557847090,3175,3175,3175,3175,0
20230816,155300,557847090,3175,3175,3175,3175,0
20230816,155200,557847090,3175,3175,3175,3175,0
20230816,155100,557847090,3175,3175,3175,3175,0
20230816,155000,557847090,3175,3175,3175,3175,0
20230816,154900,557847090,3175,3175,3175,3175,3388
20230816,154800,557847090,3175,3175,3175,3175,0
20230816,154700,557847090,3175,3175,3175,3175,0
20230816,154600,557847090,3175,3175,3175,3175,0
20230816,154500,557847090,3175,3175,3175,3175,0
20230816,154400,557847090,3175,3175,3175,3175,0
20230816,154300,557847090,3175,3175,3175,3175,0
20230816,154200,557847090,3175,3175,3175,3175,0
20230816,154100,557847090,3175,3175,3175,3175,0
20230816,154000,557847090,3175,3175,3175,3175,0
20230816,153900,557847090,3175,3175,3175,3175,0
20230816,153800,557847090,3175,3175,3175,3175,0
20230816,153700,557847090,3175,3175,3175,3175,0
20230816,153600,557847090,3175,3175,3175,3175,0
20230816,153500,557847090,3175,3175,3175,3175,0
20230816,153400,557847090,3175,3175,3175,3175,0
20230816,153300,557847090,3175,3175,3175,3175,0
20230816,153200,557847090,3175,3175,3175,3175,0
20230816,153100,557847090,3175,3175,3175,3175,0
20230816,153000,557847090,3175,3175,3175,3175,3388
20230816,152900,547090190,3180,3180,3180,3180,0
20230816,152800,547090190,3180,3180,3180,3180,0
20230816,152700,547090190,3180,3180,3180,3180,0
20230816,152600,547090190,3180,3180,3180,3180,0
20230816,152500,547090190,3180,3180,3180,3180,0
20230816,152400,547090190,3180,3180,3180,3180,0
20230816,152300,547090190,3180,3180,3180,3180,0
20230816,152200,547090190,3180,3180,3180,3180,0
20230816,152100,547090190,3180,3180,3180,3180,0
20230816,152000,547090190,3180,3180,3180,3180,0
20230816,151900,547090190,3180,3195,3195,3180,379
20230816,151800,545881145,3195,3180,3200,3180,3023
20230816,151700,536227700,3190,3185,3195,3180,570
20230816,151600,534409705,3195,3185,3195,3185,335
20230816,151500,533341585,3185,3190,3190,3185,5
20230816,151400,533325655,3185,3185,3185,3185,115
20230816,151300,532959380,3180,3180,3180,3180,0
20230816,151200,532959380,3180,3180,3180,3180,117
20230816,151100,532587320,3185,3200,3200,3185,501
20230816,151000,530989815,3195,3180,3195,3180,1152
20230816,150900,527313760,3175,3175,3175,3175,0
20230816,150800,527313760,3175,3180,3190,3175,2149
20230816,150700,520476330,3180,3180,3180,3180,71
20230816,150600,520250550,3180,3185,3190,3175,946
20230816,150500,517237615,3185,3180,3190,3180,2134
20230816,150400,510442095,3180,3180,3180,3180,3
20230816,150300,510432555,3190,3185,3190,3180,188
20230816,150200,509833775,3195,3190,3195,3180,86
20230816,150100,509559450,3190,3190,3190,3190,115
20230816,150000,509192600,3190,3195,3195,3190,238
20230816,145900,508432395,3195,3195,3195,3195,329
20230816,145800,507381240,3195,3200,3200,3195,708
20230816,145700,505115935,3195,3190,3195,3180,1264
20230816,145600,501090120,3190,3190,3190,3190,313
20230816,145500,500091650,3190,3190,3190,3190,58
20230816,145400,499906630,3190,3200,3200,3190,69
20230816,145300,499686510,3190,3190,3190,3190,57
20230816,145200,499504680,3190,3190,3190,3190,78
20230816,145100,499255860,3195,3195,3195,3180,1019
20230816,145000,496004785,3195,3190,3200,3190,1094
20230816,144900,492510140,3190,3190,3190,3190,125
20230816,144800,492111390,3190,3195,3200,3190,417
20230816,144700,490777975,3195,3195,3195,3195,59
20230816,144600,490589470,3195,3195,3195,3195,67
20230816,144500,490375405,3195,3200,3210,3195,1547
20230816,144400,485420805,3200,3195,3200,3195,1065
20230816,144300,482017845,3215,3205,3215,3195,2295
20230816,144200,474664360,3205,3205,3215,3205,127
20230816,144100,474257000,3210,3210,3210,3210,211
20230816,144000,473579690,3210,3215,3215,3210,134
20230816,143900,473149460,3210,3210,3210,3210,9
20230816,143800,473120570,3215,3210,3215,3210,118
20230816,143700,472741785,3210,3210,3210,3210,2
20230816,143600,472735365,3210,3215,3215,3210,118
20230816,143500,472356280,3220,3220,3220,3220,0
20230816,143400,472356280,3220,3220,3220,3220,106
20230816,143300,472014960,3220,3220,3220,3220,0
20230816,143200,472014960,3220,3220,3220,3220,58
20230816,143100,471828200,3220,3220,3220,3220,58
20230816,143000,471641440,3220,3220,3220,3220,57
20230816,142900,471457900,3220,3220,3220,3220,67
20230816,142800,471242160,3220,3220,3220,3220,58
20230816,142700,471055400,3220,3220,3220,3220,59
20230816,142600,470865420,3220,3220,3220,3220,3
20230816,142500,470855760,3210,3210,3210,3210,57
20230816,142400,470672790,3210,3210,3210,3210,68
20230816,142300,470454510,3215,3210,3215,3210,153
20230816,142200,469962905,3215,3215,3215,3215,129
20230816,142100,469548170,3215,3215,3215,3215,257
20230816,142000,468721915,3215,3215,3215,3215,59
20230816,141900,468532230,3220,3210,3230,3210,267
20230816,141800,467671225,3210,3210,3210,3210,59
20230816,141700,467481835,3210,3210,3210,3210,57
20230816,141600,467298865,3210,3210,3210,3210,400
20230816,141500,466014865,3210,3210,3215,3210,498
20230816,141400,464415600,3205,3185,3205,3185,310
20230816,141300,463423400,3185,3190,3190,3185,10855
20230816,141200,428846695,3190,3190,3190,3190,0
20230816,141100,428846695,3190,3190,3190,3190,117
20230816,141000,428473465,3190,3190,3190,3190,0
20230816,140900,428473465,3190,3190,3190,3190,116
20230816,140800,428103425,3190,3190,3190,3190,8
20230816,140700,428077905,3190,3190,3190,3190,59
20230816,140600,427889695,3190,3190,3190,3190,60
20230816,140500,427698295,3190,3190,3190,3190,0
20230816,140400,427698295,3190,3190,3195,3190,194
20230816,140300,427079140,3190,3190,3190,3190,9
20230816,140200,427050430,3190,3195,3195,3190,108
20230816,140100,426705670,3195,3195,3195,3195,500
20230816,140000,425108170,3195,3190,3195,3190,216
20230816,135900,424418630,3190,3190,3190,3190,0
20230816,135800,424418630,3190,3190,3190,3190,67
20230816,135700,424204900,3190,3195,3195,3190,1059
20230816,135600,420825330,3195,3195,3195,3195,57
20230816,135500,420643215,3195,3190,3195,3190,162
20230816,135400,420125920,3190,3190,3190,3190,61
20230816,135300,419931330,3190,3190,3190,3190,67
20230816,135200,419717600,3190,3190,3190,3190,57
20230816,135100,419535770,3190,3190,3190,3190,59
20230816,135000,419347560,3190,3190,3190,3190,58
20230816,134900,419162540,3185,3185,3185,3185,0
20230816,134800,419162540,3185,3185,3185,3185,125
20230816,134700,418764415,3190,3190,3190,3190,848
20230816,134600,416059295,3190,3190,3190,3190,59
20230816,134500,415871085,3190,3190,3190,3190,58
20230816,134400,415686065,3190,3190,3190,3190,59
20230816,134300,415497855,3190,3190,3190,3190,66
20230816,134200,415287315,3190,3190,3190,3190,59
20230816,134100,415099105,3190,3195,3195,3190,64
20230816,134000,414894925,3195,3195,3195,3195,100
20230816,133900,414575425,3195,3200,3200,3195,216
20230816,133800,413884805,3195,3200,3200,3195,851
20230816,133700,411161615,3200,3200,3200,3200,117
20230816,133600,410787215,3205,3205,3205,3205,0
20230816,133500,410787215,3205,3205,3205,3205,103
20230816,133400,410457100,3205,3205,3205,3205,0
20230816,133300,410457100,3205,3205,3215,3205,246
20230816,133200,409667535,3205,3205,3205,3205,21
20230816,133100,409600230,3205,3210,3210,3205,66
20230816,133000,409388665,3210,3210,3210,3210,59
20230816,132900,409199275,3210,3210,3210,3210,58
20230816,132800,409013095,3215,3205,3215,3205,1509
20230816,132700,404172735,3205,3200,3205,3200,1480
20230816,132600,399436605,3200,3200,3200,3200,2783
20230816,132500,390531005,3200,3200,3200,3200,0
20230816,132400,390531005,3200,3200,3200,3200,158
20230816,132300,390025405,3200,3205,3205,3200,251
20230816,132200,389221245,3205,3205,3205,3205,92
20230816,132100,388926385,3210,3210,3210,3210,659
20230816,132000,386810995,3210,3210,3210,3210,58
20230816,131900,386624815,3215,3215,3215,3215,102
20230816,131800,386296885,3215,3215,3215,3215,65
20230816,131700,386087910,3220,3225,3225,3220,40
20230816,131600,385959000,3230,3235,3240,3230,535
20230816,131500,384230760,3235,3235,3245,3235,484
20230816,131400,382664990,3235,3235,3245,3225,100
20230816,131300,382342285,3235,3210,3245,3210,83
20230816,131200,382074230,3210,3210,3215,3210,190
20230816,131100,381464295,3210,3210,3210,3210,0
20230816,131000,381464295,3210,3215,3215,3210,77
20230816,130900,381217035,3215,3215,3215,3215,0
20230816,130800,381217035,3215,3220,3220,3215,796
20230816,130700,378657610,3225,3230,3250,3225,1511
20230816,130600,373766590,3235,3245,3245,3235,59
20230816,130500,373575715,3235,3240,3245,3235,536
20230816,130400,371839265,3250,3240,3250,3240,50
20230816,130300,371677220,3235,3250,3260,3235,183
20230816,130200,371084425,3245,3225,3245,3225,562
20230816,130100,369267720,3215,3215,3225,3215,133
20230816,130000,368839965,3220,3220,3220,3220,4
20230816,125900,368827085,3230,3220,3230,3220,118
20230816,125800,368447115,3230,3220,3230,3220,9
20230816,125700,368418125,3220,3235,3235,3220,1397
20230816,125600,363913035,3225,3220,3235,3220,499
20230816,125500,362305725,3220,3210,3220,3205,144
20230816,125400,361843615,3200,3205,3205,3200,109
20230816,125300,361494565,3210,3210,3210,3210,414
20230816,125200,360165625,3210,3210,3210,3210,59
20230816,125100,359976235,3220,3210,3220,3210,58
20230816,125000,359790045,3220,3210,3220,3210,60
20230816,124900,359597435,3220,3210,3220,3210,59
20230816,124800,359408035,3220,3210,3220,3210,10
20230816,124700,359375925,3210,3215,3220,3210,373
20230816,124600,358177150,3215,3215,3215,3215,9
20230816,124500,358148215,3215,3210,3215,3210,118
20230816,124400,357769430,3210,3210,3210,3210,7
20230816,124300,357746960,3210,3215,3215,3210,745
20230816,124200,355351795,3215,3215,3225,3215,67
20230816,124100,355136380,3225,3225,3225,3225,1
20230816,124000,355133155,3220,3235,3235,3220,148
20230816,123900,354655810,3245,3245,3245,3245,2
20230816,123800,354649320,3240,3240,3260,3230,1043
20230816,123700,351266435,3230,3225,3245,3225,2916
20230816,123600,341830070,3220,3215,3225,3215,219
20230816,123500,341125465,3225,3200,3225,3200,6223
20230816,123400,321139945,3195,3195,3195,3195,116
20230816,123300,320769325,3195,3200,3200,3195,1001
20230816,123200,317571125,3195,3195,3200,3195,68
20230816,123100,317353860,3195,3195,3195,3195,59
20230816,123000,317165355,3195,3200,3200,3195,58
20230816,122900,316980040,3195,3190,3195,3185,771
20230816,122800,314523000,3190,3190,3190,3190,58
20230816,122700,314337980,3190,3190,3190,3190,68
20230816,122600,314121060,3195,3195,3195,3195,43
20230816,122500,313983675,3195,3195,3195,3195,59
20230816,122400,313795170,3195,3195,3195,3195,0
20230816,122300,313795170,3195,3195,3195,3195,58
20230816,122200,313609860,3195,3200,3200,3195,68
20230816,122100,313392595,3195,3200,3200,3195,58
20230816,122000,313207280,3195,3195,3195,3195,59
20230816,121900,313018775,3195,3195,3195,3195,58
20230816,121800,312833465,3195,3195,3195,3195,59
20230816,121700,312644960,3195,3195,3195,3195,66
20230816,121600,312434090,3195,3195,3195,3195,59
20230816,121500,312245585,3195,3195,3195,3195,58
20230816,121400,312060275,3195,3195,3195,3195,0
20230816,121300,312060275,3195,3200,3200,3195,99
20230816,121200,311743770,3200,3200,3200,3200,9
20230816,121100,311714970,3200,3200,3200,3200,116
20230816,121000,311343770,3200,3205,3205,3200,286
20230816,120900,310427155,3205,3200,3205,3200,631
20230816,120800,308406575,3195,3195,3195,3195,20
20230816,120700,308342675,3195,3195,3195,3195,126
20230816,120600,307940105,3190,3190,3190,3190,0
20230816,120500,307940105,3190,3190,3190,3190,57
20230816,120400,307758275,3190,3190,3190,3190,59
20230816,120300,307570065,3190,3190,3190,3190,240
20230816,120200,306804465,3180,3180,3180,3180,126
20230816,120100,306403785,3180,3180,3180,3180,0
20230816,120000,306403785,3180,3180,3180,3180,116
20230816,115900,306034905,3180,3180,3180,3180,0
20230816,115800,306034905,3180,3180,3180,3180,117
20230816,115700,305662845,3180,3180,3180,3180,9
20230816,115600,305634225,3180,3180,3180,3180,72
20230816,115500,305405265,3180,3180,3180,3180,59
20230816,115400,305217645,3180,3180,3180,3180,58
20230816,115300,305033205,3180,3180,3180,3180,59
20230816,115200,304845585,3180,3180,3180,3180,66
20230816,115100,304635705,3180,3180,3180,3180,59
20230816,115000,304448085,3180,3180,3180,3180,158
20230816,114900,303945645,3180,3180,3180,3180,12
20230816,114800,303907485,3180,3185,3190,3180,3286
20230816,114700,293441865,3185,3185,3185,3185,46
20230816,114600,293295355,3185,3185,3185,3185,117
20230816,114500,292922710,3190,3190,3190,3190,848
20230816,114400,290217590,3190,3195,3195,3190,119
20230816,114300,289837675,3195,3195,3195,3195,4
20230816,114200,289824895,3195,3195,3195,3195,68
20230816,114100,289607635,3195,3195,3195,3195,57
20230816,114000,289425520,3195,3195,3195,3195,11
20230816,113900,289390375,3195,3190,3200,3190,120
20230816,113800,289007270,3190,3200,3200,3180,4100
20230816,113700,275918945,3200,3200,3200,3200,125
20230816,113600,275518945,3200,3200,3200,3200,0
20230816,113500,275518945,3200,3200,3200,3200,117
20230816,113400,275144545,3200,3200,3200,3200,0
20230816,113300,275144545,3200,3200,3200,3200,116
20230816,113200,274773345,3200,3200,3200,3200,8
20230816,113100,274747745,3200,3200,3200,3200,58
20230816,113000,274562145,3200,3200,3200,3200,59
20230816,112900,274373345,3200,3200,3200,3200,57
20230816,112800,274190945,3200,3205,3205,3200,409
20230816,112700,272880625,3205,3205,3205,3205,67
20230816,112600,272665890,3205,3205,3205,3205,59
20230816,112500,272476795,3210,3210,3210,3210,402
20230816,112400,271186375,3210,3210,3210,3210,59
20230816,112300,270996985,3210,3210,3210,3210,0
20230816,112200,270996985,3210,3210,3210,3210,67
20230816,112100,270781915,3210,3210,3210,3210,59
20230816,112000,270592525,3210,3210,3210,3210,57
20230816,111900,270409555,3210,3210,3210,3210,59
20230816,111800,270220165,3210,3210,3210,3210,121
20230816,111700,269831755,3205,3205,3205,3205,68
20230816,111600,269613815,3205,3210,3210,3205,58
20230816,111500,269427920,3200,3200,3200,3200,58
20230816,111400,269242320,3200,3205,3205,3200,125
20230816,111300,268842005,3205,3205,3215,3205,66
20230816,111200,268630465,3205,3205,3205,3200,3047
20230816,111100,258875960,3205,3210,3210,3205,427
20230816,111000,257505355,3210,3215,3215,3210,139
20230816,110900,257058925,3215,3220,3220,3215,68
20230816,110800,256840055,3215,3215,3215,3215,632
20230816,110700,254808175,3220,3225,3225,3215,9
20230816,110600,254779210,3215,3215,3215,3215,67
20230816,110500,254563805,3215,3215,3215,3215,59
20230816,110400,254374120,3220,3220,3220,3220,495
20230816,110300,252780220,3220,3220,3220,3220,59
20230816,110200,252590240,3220,3220,3220,3220,0
20230816,110100,252590240,3220,3220,3220,3220,126
20230816,110000,252184520,3220,3220,3220,3220,3
20230816,105900,252174860,3215,3215,3215,3215,59
20230816,105800,251985175,3215,3215,3215,3215,0
20230816,105700,251985175,3215,3215,3215,3215,59
20230816,105600,251795490,3215,3215,3215,3215,64
20230816,105500,251589730,3220,3220,3220,3220,0
20230816,105400,251589730,3220,3220,3220,3220,3
20230816,105300,251580070,3220,3215,3220,3215,260
20230816,105200,250743165,3215,3215,3215,3215,1
20230816,105100,250739950,3215,3220,3220,3215,270
20230816,105000,249870610,3220,3220,3220,3220,59
20230816,104900,249680630,3220,3220,3220,3220,0
20230816,104800,249680630,3220,3220,3220,3220,59
20230816,104700,249490650,3220,3220,3220,3220,160
20230816,104600,248975450,3220,3220,3220,3220,9
20230816,104500,248946470,3220,3220,3220,3220,10
20230816,104400,248914270,3220,3220,3220,3220,0
20230816,104300,248914270,3220,3220,3220,3220,0
20230816,104200,248914270,3220,3220,3220,3220,5
20230816,104100,248898170,3220,3215,3220,3215,243
20230816,104000,248115755,3215,3215,3215,3215,0
20230816,103900,248115755,3215,3215,3215,3215,0
20230816,103800,248115755,3215,3215,3215,3215,2
20230816,103700,248109325,3215,3215,3215,3215,0
20230816,103600,248109325,3215,3215,3215,3215,8
20230816,103500,248083605,3220,3220,3220,3220,278
20230816,103400,247188445,3220,3220,3220,3220,10
20230816,103300,247156245,3215,3215,3215,3215,0
20230816,103200,247156245,3215,3215,3215,3215,390
20230816,103100,245902395,3220,3220,3220,3220,49
20230816,103000,245744615,3220,3225,3225,3220,621
20230816,102900,243741945,3230,3200,3230,3200,5162
20230816,102800,227143295,3195,3190,3195,3190,2646
20230816,102700,218691515,3175,3175,3175,3175,0
20230816,102600,218691515,3175,3175,3175,3175,9
20230816,102500,218662940,3175,3175,3175,3175,0
20230816,102400,218662940,3175,3175,3175,3175,0
20230816,102300,218662940,3175,3180,3180,3175,20130
20230816,102200,154649550,3170,3170,3170,3170,100
20230816,102100,154332550,3170,3170,3170,3170,8
20230816,102000,154307190,3180,3180,3180,3180,2
20230816,101900,154300830,3170,3175,3175,3170,211
20230816,101800,153630920,3170,3185,3185,3170,1553
20230816,101700,148695330,3185,3185,3185,3185,8
20230816,101600,148669850,3185,3185,3185,3185,1
20230816,101500,148666665,3190,3190,3190,3190,8
20230816,101400,148641145,3190,3190,3190,3190,0
20230816,101300,148641145,3190,3190,3190,3190,1
20230816,101200,148637955,3190,3190,3190,3190,138
20230816,101100,148197735,3185,3185,3185,3185,9
20230816,101000,148169070,3185,3185,3185,3185,2
20230816,100900,148162700,3185,3190,3190,3185,135
20230816,100800,147732065,3185,3185,3185,3185,17
20230816,100700,147677920,3175,3175,3180,3175,832
20230816,100600,145034800,3180,3180,3180,3180,830
20230816,100500,142395400,3185,3185,3185,3185,0
20230816,100400,142395400,3185,3185,3185,3185,0
20230816,100300,142395400,3185,3185,3185,3185,0
20230816,100200,142395400,3185,3185,3185,3185,1233
20230816,100100,138468295,3180,3180,3180,3180,83
20230816,100000,138204355,3180,3180,3180,3180,0
20230816,095900,138204355,3180,3180,3180,3180,0
20230816,095800,138204355,3180,3180,3180,3180,156
20230816,095700,137708275,3180,3180,3180,3180,0
20230816,095600,137708275,3180,3180,3180,3180,9
20230816,095500,137679655,3180,3180,3180,3180,0
20230816,095400,137679655,3180,3180,3180,3180,81
20230816,095300,137422075,3180,3175,3180,3175,502
20230816,095200,135826965,3175,3180,3180,3175,269
20230816,095100,134971560,3180,3180,3180,3180,151
20230816,095000,134491380,3180,3180,3180,3175,601
20230816,094900,132581220,3180,3180,3180,3180,35
20230816,094800,132469920,3180,3180,3180,3180,0
20230816,094700,132469920,3180,3180,3180,3180,12
20230816,094600,132431760,3180,3180,3180,3180,12
20230816,094500,132393600,3180,3180,3180,3180,108
20230816,094400,132050160,3180,3180,3180,3180,270
20230816,094300,131191560,3180,3180,3180,3180,0
20230816,094200,131191560,3180,3180,3180,3180,394
20230816,094100,129938640,3180,3180,3180,3180,75
20230816,094000,129700140,3180,3180,3180,3180,9
20230816,093900,129671520,3175,3175,3175,3175,0
20230816,093800,129671520,3175,3175,3175,3175,202
20230816,093700,129030170,3175,3180,3180,3175,141
20230816,093600,128581805,3190,3190,3190,3190,1
20230816,093500,128578615,3175,3175,3175,3175,9
20230816,093400,128550040,3175,3185,3185,3175,1334
20230816,093300,124308955,3185,3185,3185,3185,2
20230816,093200,124302585,3190,3175,3190,3175,540
20230816,093100,122584795,3185,3185,3185,3185,1
20230816,093000,122581610,3175,3180,3180,3170,2374
20230816,092900,115032670,3180,3180,3180,3180,87
20230816,092800,114756010,3180,3190,3195,3180,675
20230816,092700,112602885,3190,3190,3195,3180,1821
20230816,092600,106801750,3190,3195,3195,3185,11
20230816,092500,106766675,3190,3190,3195,3185,58
20230816,092400,106581660,3190,3190,3190,3190,185
20230816,092300,105991510,3185,3190,3190,3185,1025
20230816,092200,102721835,3190,3190,3190,3190,16
20230816,092100,102670795,3180,3180,3190,3180,1609
20230816,092000,97541220,3170,3180,3180,3170,8
20230816,091900,97515820,3170,3175,3180,3170,191
20230816,091800,96908495,3170,3170,3170,3170,8
20230816,091700,96883135,3165,3165,3165,3165,24
20230816,091600,96807175,3160,3160,3160,3160,1
20230816,091500,96804015,3150,3155,3155,3150,838
20230816,091400,94160265,3155,3150,3155,3145,3802
20230816,091300,82192755,3145,3170,3170,3145,8256
20230816,091200,56128675,3165,3165,3165,3165,0
20230816,091100,56128675,3165,3165,3165,3165,3
20230816,091000,56119180,3175,3165,3175,3165,1716
20230816,090900,50678700,3165,3175,3175,3160,2367
20230816,090800,43189145,3175,3170,3180,3160,3191
20230816,090700,33083430,3180,3175,3180,3175,11
20230816,090600,33048500,3170,3180,3180,3170,1211
20230816,090500,29204900,3180,3180,3180,3180,564
20230816,090400,27411380,3175,3180,3180,3175,1488
20230816,090300,22679560,3180,3210,3210,3180,2899
20230816,090200,13408390,3210,3230,3230,3210,715
20230816,090100,11112580,3205,3220,3220,3205,11
20230816,090000,11077185,3235,3195,3235,3195,3465