KissMeData/017900/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,185700,1206405575,2390,2390,2390,2390,8434
20230816,185600,1206405575,2390,2390,2390,2390,0
20230816,185500,1206405575,2390,2390,2390,2390,0
20230816,185400,1206405575,2390,2390,2390,2390,0
20230816,185300,1206405575,2390,2390,2390,2390,0
20230816,185200,1206405575,2390,2390,2390,2390,0
20230816,185100,1206405575,2390,2390,2390,2390,0
20230816,185000,1206405575,2390,2390,2390,2390,0
20230816,184900,1206405575,2390,2390,2390,2390,0
20230816,184800,1206405575,2390,2390,2390,2390,0
20230816,184700,1206405575,2390,2390,2390,2390,0
20230816,184600,1206405575,2390,2390,2390,2390,0
20230816,184500,1206405575,2390,2390,2390,2390,0
20230816,184400,1206405575,2390,2390,2390,2390,0
20230816,184300,1206405575,2390,2390,2390,2390,0
20230816,184200,1206405575,2390,2390,2390,2390,0
20230816,184100,1206405575,2390,2390,2390,2390,0
20230816,184000,1206405575,2390,2390,2390,2390,0
20230816,183900,1206405575,2390,2390,2390,2390,0
20230816,183800,1206405575,2390,2390,2390,2390,0
20230816,183700,1206405575,2390,2390,2390,2390,0
20230816,183600,1206405575,2390,2390,2390,2390,0
20230816,183500,1206405575,2390,2390,2390,2390,0
20230816,183400,1206405575,2390,2390,2390,2390,0
20230816,183300,1206405575,2390,2390,2390,2390,0
20230816,183200,1206405575,2390,2390,2390,2390,0
20230816,183100,1206405575,2390,2390,2390,2390,0
20230816,183000,1206405575,2390,2390,2390,2390,0
20230816,182900,1206405575,2390,2390,2390,2390,0
20230816,182800,1206405575,2390,2390,2390,2390,0
20230816,182700,1206405575,2390,2390,2390,2390,8434
20230816,182600,1206405575,2390,2390,2390,2390,0
20230816,182500,1206405575,2390,2390,2390,2390,0
20230816,182400,1206405575,2390,2390,2390,2390,0
20230816,182300,1206405575,2390,2390,2390,2390,0
20230816,182200,1206405575,2390,2390,2390,2390,0
20230816,182100,1206405575,2390,2390,2390,2390,0
20230816,182000,1206405575,2390,2390,2390,2390,0
20230816,181900,1206405575,2390,2390,2390,2390,0
20230816,181800,1206405575,2390,2390,2390,2390,0
20230816,181700,1206405575,2390,2390,2390,2390,0
20230816,181600,1206405575,2390,2390,2390,2390,0
20230816,181500,1206405575,2390,2390,2390,2390,0
20230816,181400,1206405575,2390,2390,2390,2390,0
20230816,181300,1206405575,2390,2390,2390,2390,0
20230816,181200,1206405575,2390,2390,2390,2390,0
20230816,181100,1206405575,2390,2390,2390,2390,0
20230816,181000,1206405575,2390,2390,2390,2390,0
20230816,180900,1206405575,2390,2390,2390,2390,0
20230816,180800,1206405575,2390,2390,2390,2390,0
20230816,180700,1206405575,2390,2390,2390,2390,0
20230816,180600,1206405575,2390,2390,2390,2390,0
20230816,180500,1206405575,2390,2390,2390,2390,0
20230816,180400,1206405575,2390,2390,2390,2390,0
20230816,180300,1206405575,2390,2390,2390,2390,0
20230816,180200,1206405575,2390,2390,2390,2390,0
20230816,180100,1206405575,2390,2390,2390,2390,0
20230816,180000,1206405575,2390,2390,2390,2390,0
20230816,175900,1206405575,2390,2390,2390,2390,0
20230816,175800,1206405575,2390,2390,2390,2390,0
20230816,175700,1206405575,2390,2390,2390,2390,8434
20230816,175600,1206405575,2390,2390,2390,2390,0
20230816,175500,1206405575,2390,2390,2390,2390,0
20230816,175400,1206405575,2390,2390,2390,2390,0
20230816,175300,1206405575,2390,2390,2390,2390,0
20230816,175200,1206405575,2390,2390,2390,2390,0
20230816,175100,1206405575,2390,2390,2390,2390,0
20230816,175000,1206405575,2390,2390,2390,2390,0
20230816,174900,1206405575,2390,2390,2390,2390,0
20230816,174800,1206405575,2390,2390,2390,2390,0
20230816,174700,1206405575,2390,2390,2390,2390,0
20230816,174600,1206405575,2390,2390,2390,2390,0
20230816,174500,1206405575,2390,2390,2390,2390,0
20230816,174400,1206405575,2390,2390,2390,2390,0
20230816,174300,1206405575,2390,2390,2390,2390,0
20230816,174200,1206405575,2390,2390,2390,2390,0
20230816,174100,1206405575,2390,2390,2390,2390,0
20230816,174000,1206405575,2390,2390,2390,2390,0
20230816,173900,1206405575,2390,2390,2390,2390,0
20230816,173800,1206405575,2390,2390,2390,2390,0
20230816,173700,1206405575,2390,2390,2390,2390,0
20230816,173600,1206405575,2390,2390,2390,2390,0
20230816,173500,1206405575,2390,2390,2390,2390,0
20230816,173400,1206405575,2390,2390,2390,2390,0
20230816,173300,1206405575,2390,2390,2390,2390,0
20230816,173200,1206405575,2390,2390,2390,2390,0
20230816,173100,1206405575,2390,2390,2390,2390,0
20230816,173000,1206405575,2390,2390,2390,2390,0
20230816,172900,1206405575,2390,2390,2390,2390,0
20230816,172800,1206405575,2390,2390,2390,2390,0
20230816,172700,1206405575,2390,2390,2390,2390,8434
20230816,172600,1206405575,2390,2390,2390,2390,0
20230816,172500,1206405575,2390,2390,2390,2390,0
20230816,172400,1206405575,2390,2390,2390,2390,0
20230816,172300,1206405575,2390,2390,2390,2390,0
20230816,172200,1206405575,2390,2390,2390,2390,0
20230816,172100,1206405575,2390,2390,2390,2390,0
20230816,172000,1206405575,2390,2390,2390,2390,0
20230816,171900,1206405575,2390,2390,2390,2390,0
20230816,171800,1206405575,2390,2390,2390,2390,0
20230816,171700,1206405575,2390,2390,2390,2390,0
20230816,171600,1206405575,2390,2390,2390,2390,0
20230816,171500,1206405575,2390,2390,2390,2390,0
20230816,171400,1206405575,2390,2390,2390,2390,0
20230816,171300,1206405575,2390,2390,2390,2390,0
20230816,171200,1206405575,2390,2390,2390,2390,0
20230816,171100,1206405575,2390,2390,2390,2390,0
20230816,171000,1206405575,2390,2390,2390,2390,0
20230816,170900,1206405575,2390,2390,2390,2390,0
20230816,170800,1206405575,2390,2390,2390,2390,0
20230816,170700,1206405575,2390,2390,2390,2390,0
20230816,170600,1206405575,2390,2390,2390,2390,0
20230816,170500,1206405575,2390,2390,2390,2390,0
20230816,170400,1206405575,2390,2390,2390,2390,0
20230816,170300,1206405575,2390,2390,2390,2390,0
20230816,170200,1206405575,2390,2390,2390,2390,0
20230816,170100,1206405575,2390,2390,2390,2390,0
20230816,170000,1206405575,2390,2390,2390,2390,0
20230816,165900,1206405575,2390,2390,2390,2390,0
20230816,165800,1206405575,2390,2390,2390,2390,0
20230816,165700,1206405575,2390,2390,2390,2390,8434
20230816,165600,1206405575,2390,2390,2390,2390,0
20230816,165500,1206405575,2390,2390,2390,2390,0
20230816,165400,1206405575,2390,2390,2390,2390,0
20230816,165300,1206405575,2390,2390,2390,2390,0
20230816,165200,1206405575,2390,2390,2390,2390,0
20230816,165100,1206405575,2390,2390,2390,2390,0
20230816,165000,1206405575,2390,2390,2390,2390,0
20230816,164900,1206405575,2390,2390,2390,2390,0
20230816,164800,1206405575,2390,2390,2390,2390,0
20230816,164700,1206405575,2390,2390,2390,2390,0
20230816,164600,1206405575,2390,2390,2390,2390,0
20230816,164500,1206405575,2390,2390,2390,2390,0
20230816,164400,1206405575,2390,2390,2390,2390,0
20230816,164300,1206405575,2390,2390,2390,2390,0
20230816,164200,1206405575,2390,2390,2390,2390,0
20230816,164100,1206405575,2390,2390,2390,2390,0
20230816,164000,1206405575,2390,2390,2390,2390,0
20230816,163900,1206405575,2390,2390,2390,2390,0
20230816,163800,1206405575,2390,2390,2390,2390,0
20230816,163700,1206405575,2390,2390,2390,2390,0
20230816,163600,1206405575,2390,2390,2390,2390,0
20230816,163500,1206405575,2390,2390,2390,2390,0
20230816,163400,1206405575,2390,2390,2390,2390,0
20230816,163300,1206405575,2390,2390,2390,2390,0
20230816,163200,1206405575,2390,2390,2390,2390,0
20230816,163100,1206405575,2390,2390,2390,2390,0
20230816,163000,1206405575,2390,2390,2390,2390,0
20230816,162900,1206405575,2390,2390,2390,2390,0
20230816,162800,1206405575,2390,2390,2390,2390,0
20230816,162700,1206405575,2390,2390,2390,2390,8434
20230816,162600,1206405575,2390,2390,2390,2390,0
20230816,162500,1206405575,2390,2390,2390,2390,0
20230816,162400,1206405575,2390,2390,2390,2390,0
20230816,162300,1206405575,2390,2390,2390,2390,0
20230816,162200,1206405575,2390,2390,2390,2390,0
20230816,162100,1206405575,2390,2390,2390,2390,0
20230816,162000,1206405575,2390,2390,2390,2390,0
20230816,161900,1206405575,2390,2390,2390,2390,0
20230816,161800,1206405575,2390,2390,2390,2390,0
20230816,161700,1206405575,2390,2390,2390,2390,0
20230816,161600,1206405575,2390,2390,2390,2390,0
20230816,161500,1206405575,2390,2390,2390,2390,0
20230816,161400,1206405575,2390,2390,2390,2390,0
20230816,161300,1206405575,2390,2390,2390,2390,0
20230816,161200,1206405575,2390,2390,2390,2390,0
20230816,161100,1206405575,2390,2390,2390,2390,0
20230816,161000,1206405575,2390,2390,2390,2390,0
20230816,160900,1206405575,2390,2390,2390,2390,0
20230816,160800,1206405575,2390,2390,2390,2390,0
20230816,160700,1206405575,2390,2390,2390,2390,0
20230816,160600,1206405575,2390,2390,2390,2390,0
20230816,160500,1206405575,2390,2390,2390,2390,0
20230816,160400,1206405575,2390,2390,2390,2390,0
20230816,160300,1206405575,2390,2390,2390,2390,0
20230816,160200,1206405575,2390,2390,2390,2390,0
20230816,160100,1206405575,2390,2390,2390,2390,0
20230816,160000,1206405575,2390,2390,2390,2390,0
20230816,155900,1206405575,2390,2390,2390,2390,0
20230816,155800,1206405575,2390,2390,2390,2390,0
20230816,155700,1206405575,2390,2390,2390,2390,8434
20230816,155600,1206405575,2390,2390,2390,2390,0
20230816,155500,1206405575,2390,2390,2390,2390,0
20230816,155400,1206405575,2390,2390,2390,2390,0
20230816,155300,1206405575,2390,2390,2390,2390,0
20230816,155200,1206405575,2390,2390,2390,2390,0
20230816,155100,1206405575,2390,2390,2390,2390,0
20230816,155000,1206405575,2390,2390,2390,2390,0
20230816,154900,1206405575,2390,2390,2390,2390,0
20230816,154800,1206405575,2390,2390,2390,2390,0
20230816,154700,1206405575,2390,2390,2390,2390,0
20230816,154600,1206405575,2390,2390,2390,2390,0
20230816,154500,1206405575,2390,2390,2390,2390,0
20230816,154400,1206405575,2390,2390,2390,2390,0
20230816,154300,1206405575,2390,2390,2390,2390,0
20230816,154200,1206405575,2390,2390,2390,2390,0
20230816,154100,1206405575,2390,2390,2390,2390,0
20230816,154000,1206405575,2390,2390,2390,2390,0
20230816,153900,1206405575,2390,2390,2390,2390,0
20230816,153800,1206405575,2390,2390,2390,2390,0
20230816,153700,1206405575,2390,2390,2390,2390,0
20230816,153600,1206405575,2390,2390,2390,2390,0
20230816,153500,1206405575,2390,2390,2390,2390,0
20230816,153400,1206405575,2390,2390,2390,2390,0
20230816,153300,1206405575,2390,2390,2390,2390,0
20230816,153200,1206405575,2390,2390,2390,2390,0
20230816,153100,1206405575,2390,2390,2390,2390,0
20230816,153000,1206405575,2390,2390,2390,2390,8434
20230816,152900,1186248315,2400,2400,2400,2400,0
20230816,152800,1186248315,2400,2400,2400,2400,0
20230816,152700,1186248315,2400,2400,2400,2400,0
20230816,152600,1186248315,2400,2400,2400,2400,0
20230816,152500,1186248315,2400,2400,2400,2400,0
20230816,152400,1186248315,2400,2400,2400,2400,0
20230816,152300,1186248315,2400,2400,2400,2400,0
20230816,152200,1186248315,2400,2400,2400,2400,0
20230816,152100,1186248315,2400,2400,2400,2400,0
20230816,152000,1186248315,2400,2400,2400,2400,0
20230816,151900,1186248315,2400,2390,2400,2390,996
20230816,151800,1183862400,2395,2405,2405,2395,2528
20230816,151700,1177796010,2405,2405,2405,2395,152
20230816,151600,1177430915,2405,2405,2405,2405,337
20230816,151500,1176620430,2405,2390,2405,2390,10173
20230816,151400,1152171195,2395,2395,2395,2390,596
20230816,151300,1150746275,2390,2390,2390,2390,73
20230816,151200,1150571805,2385,2390,2390,2385,98
20230816,151100,1150337600,2385,2390,2395,2385,1066
20230816,151000,1147789795,2390,2395,2395,2390,600
20230816,150900,1146354320,2390,2385,2390,2385,136
20230816,150800,1146029870,2385,2390,2390,2385,48
20230816,150700,1145915155,2390,2385,2390,2385,1478
20230816,150600,1142387775,2385,2390,2390,2385,67
20230816,150500,1142227650,2390,2390,2395,2390,567
20230816,150400,1140872195,2390,2390,2395,2390,271
20230816,150300,1140223460,2395,2385,2395,2385,84
20230816,150200,1140022470,2385,2395,2395,2385,347
20230816,150100,1139191535,2395,2385,2395,2385,217
20230816,150000,1138672595,2385,2390,2390,2385,1118
20230816,145900,1136000610,2390,2390,2395,2390,66
20230816,145800,1135842635,2395,2395,2395,2390,303
20230816,145700,1135118110,2390,2395,2395,2390,338
20230816,145600,1134310045,2395,2395,2395,2395,0
20230816,145500,1134310045,2395,2385,2395,2385,65
20230816,145400,1134154550,2385,2385,2395,2385,5539
20230816,145300,1120941510,2385,2395,2395,2385,382
20230816,145200,1120028345,2390,2395,2395,2390,112
20230816,145100,1119760425,2395,2395,2400,2395,1499
20230816,145000,1116170085,2395,2395,2395,2395,3
20230816,144900,1116162900,2395,2390,2400,2390,92
20230816,144800,1115942425,2390,2390,2390,2390,3
20230816,144700,1115935255,2395,2390,2395,2390,338
20230816,144600,1115126375,2390,2390,2390,2390,95
20230816,144500,1114899325,2390,2395,2400,2390,290
20230816,144400,1114204715,2400,2395,2400,2395,326
20230816,144300,1113423710,2395,2395,2400,2395,120
20230816,144200,1113136070,2395,2400,2400,2395,692
20230816,144100,1111475450,2400,2400,2400,2400,105
20230816,144000,1111223450,2405,2400,2405,2400,207
20230816,143900,1110726175,2400,2400,2400,2400,2673
20230816,143800,1104310975,2400,2395,2400,2395,177
20230816,143700,1103886355,2395,2400,2400,2395,307
20230816,143600,1103149655,2405,2405,2405,2405,100
20230816,143500,1102909155,2405,2405,2405,2405,0
20230816,143400,1102909155,2405,2400,2405,2400,875
20230816,143300,1100807280,2395,2395,2395,2395,61
20230816,143200,1100661185,2400,2405,2405,2400,165
20230816,143100,1100264950,2400,2405,2405,2400,19
20230816,143000,1100219345,2400,2400,2400,2400,285
20230816,142900,1099535345,2400,2395,2400,2395,73
20230816,142800,1099360180,2395,2400,2400,2395,1801
20230816,142700,1095045305,2395,2400,2400,2395,90
20230816,142600,1094829310,2400,2400,2400,2400,659
20230816,142500,1093247710,2400,2400,2400,2400,440
20230816,142400,1092191710,2400,2400,2400,2400,239
20230816,142300,1091618110,2400,2395,2400,2395,48
20230816,142200,1091502915,2400,2400,2400,2400,48
20230816,142100,1091387715,2400,2395,2400,2395,547
20230816,142000,1090076250,2395,2395,2395,2395,1011
20230816,141900,1087654905,2400,2400,2400,2400,47
20230816,141800,1087542105,2400,2400,2400,2400,602
20230816,141700,1086097305,2400,2400,2400,2400,434
20230816,141600,1085055705,2400,2400,2400,2400,612
20230816,141500,1083586905,2400,2400,2400,2400,97
20230816,141400,1083354105,2400,2400,2400,2395,670
20230816,141300,1081747605,2400,2400,2400,2400,95
20230816,141200,1081519605,2395,2395,2400,2395,92
20230816,141100,1081299215,2395,2395,2395,2395,2001
20230816,141000,1076506820,2395,2395,2395,2395,9
20230816,140900,1076485265,2400,2400,2400,2400,95
20230816,140800,1076257265,2400,2400,2400,2400,11
20230816,140700,1076230865,2400,2400,2400,2395,50
20230816,140600,1076110870,2395,2395,2395,2395,226
20230816,140500,1075569600,2395,2390,2395,2380,9812
20230816,140400,1052137000,2400,2395,2400,2395,647
20230816,140300,1050587200,2400,2400,2400,2400,0
20230816,140200,1050587200,2400,2395,2400,2395,653
20230816,140100,1049023255,2395,2390,2395,2390,1684
20230816,140000,1044997160,2395,2385,2395,2385,119
20230816,135900,1044712360,2385,2395,2395,2385,1729
20230816,135800,1040580400,2385,2390,2395,2385,2754
20230816,135700,1034003335,2395,2395,2395,2395,189
20230816,135600,1033550680,2395,2390,2395,2390,793
20230816,135500,1031651475,2390,2390,2390,2390,53
20230816,135400,1031524805,2390,2390,2400,2390,1047
20230816,135300,1029022005,2395,2395,2395,2395,148
20230816,135200,1028667545,2395,2390,2395,2390,1339
20230816,135100,1025464590,2390,2395,2395,2390,47
20230816,135000,1025352255,2395,2390,2395,2390,102
20230816,134900,1025107995,2390,2390,2390,2390,12
20230816,134800,1025079315,2390,2395,2395,2390,115
20230816,134700,1024803985,2390,2390,2390,2390,15
20230816,134600,1024768135,2390,2395,2395,2390,395
20230816,134500,1023823610,2390,2395,2395,2390,32
20230816,134400,1023747055,2395,2395,2395,2395,4
20230816,134300,1023737475,2395,2390,2395,2390,238
20230816,134200,1023168125,2390,2395,2395,2390,4547
20230816,134100,1012299460,2395,2395,2400,2395,99
20230816,134000,1012061880,2395,2395,2395,2395,4
20230816,133900,1012052300,2395,2390,2400,2390,66
20230816,133800,1011894030,2395,2395,2395,2395,56
20230816,133700,1011759910,2400,2400,2400,2400,47
20230816,133600,1011647110,2395,2395,2395,2395,121
20230816,133500,1011357315,2400,2395,2400,2395,141
20230816,133400,1011019140,2395,2395,2395,2395,421
20230816,133300,1010010845,2400,2395,2400,2395,768
20230816,133200,1008171250,2400,2400,2400,2400,151
20230816,133100,1007808850,2400,2395,2400,2395,388
20230816,133000,1006878335,2395,2400,2400,2395,49
20230816,132900,1006760740,2400,2400,2400,2400,47
20230816,132800,1006647940,2400,2395,2400,2395,119
20230816,132700,1006362915,2400,2400,2400,2395,125
20230816,132600,1006063285,2390,2400,2400,2390,3006
20230816,132500,998868305,2400,2405,2405,2400,274
20230816,132400,998210440,2400,2395,2405,2395,882
20230816,132300,996093745,2400,2395,2400,2395,81
20230816,132200,995899460,2400,2395,2400,2395,595
20230816,132100,994474200,2395,2395,2395,2395,59
20230816,132000,994332895,2395,2395,2400,2395,969
20230816,131900,992011905,2400,2395,2400,2395,83
20230816,131800,991813070,2395,2395,2395,2395,933
20230816,131700,989578535,2395,2395,2395,2395,116
20230816,131600,989300715,2395,2390,2395,2390,947
20230816,131500,987037150,2395,2390,2395,2390,3713
20230816,131400,978163075,2395,2395,2400,2395,1047
20230816,131300,975655275,2400,2400,2400,2400,134
20230816,131200,975333675,2400,2395,2400,2395,993
20230816,131100,972952585,2395,2395,2400,2395,107
20230816,131000,972695935,2395,2395,2395,2395,103
20230816,130900,972449250,2390,2390,2390,2390,6
20230816,130800,972434910,2395,2395,2395,2395,47
20230816,130700,972322345,2395,2395,2395,2395,50
20230816,130600,972202595,2395,2395,2395,2395,48
20230816,130500,972087635,2395,2390,2395,2390,188
20230816,130400,971638075,2395,2395,2395,2395,47
20230816,130300,971525510,2395,2395,2395,2395,251
20230816,130200,970924365,2395,2395,2395,2395,0
20230816,130100,970924365,2395,2400,2400,2395,345
20230816,130000,970097615,2395,2400,2400,2395,45
20230816,125900,969989790,2400,2400,2400,2400,47
20230816,125800,969876990,2400,2400,2400,2400,896
20230816,125700,967726590,2400,2395,2400,2395,297
20230816,125600,967015040,2400,2400,2400,2400,49
20230816,125500,966897440,2400,2400,2400,2400,47
20230816,125400,966784640,2395,2400,2400,2395,269
20230816,125300,966140140,2400,2400,2400,2400,47
20230816,125200,966027340,2400,2400,2400,2400,751
20230816,125100,964224940,2395,2400,2400,2395,4425
20230816,125000,953626690,2400,2400,2400,2400,0
20230816,124900,953626690,2400,2400,2400,2395,103
20230816,124800,953379520,2395,2395,2395,2395,0
20230816,124700,953379520,2395,2400,2400,2395,104
20230816,124600,953129965,2390,2390,2390,2390,14
20230816,124500,953096505,2400,2405,2405,2390,1970
20230816,124400,948384890,2400,2405,2405,2400,253
20230816,124300,947777685,2400,2405,2405,2400,230
20230816,124200,947225210,2400,2400,2400,2400,5688
20230816,124100,933574010,2405,2405,2405,2405,26
20230816,124000,933511480,2405,2405,2410,2405,120
20230816,123900,933222875,2400,2405,2410,2400,348
20230816,123800,932384290,2405,2405,2405,2405,95
20230816,123700,932155815,2410,2410,2410,2410,5
20230816,123600,932143765,2405,2410,2410,2405,224
20230816,123500,931604955,2410,2410,2410,2405,263
20230816,123400,930972125,2410,2410,2410,2410,47
20230816,123300,930858855,2410,2405,2410,2405,512
20230816,123200,929626510,2410,2405,2410,2405,49
20230816,123100,929508430,2410,2410,2410,2410,420
20230816,123000,928496230,2410,2410,2410,2410,462
20230816,122900,927382810,2410,2410,2410,2410,48
20230816,122800,927267130,2410,2410,2410,2410,332
20230816,122700,926467010,2410,2410,2410,2410,48
20230816,122600,926351330,2410,2410,2410,2410,315
20230816,122500,925592180,2410,2405,2410,2405,1036
20230816,122400,923100550,2405,2400,2405,2400,4865
20230816,122300,911424290,2400,2400,2400,2400,0
20230816,122200,911424290,2400,2395,2400,2395,319
20230816,122100,910658895,2395,2395,2395,2395,258
20230816,122000,910040985,2395,2395,2395,2395,66
20230816,121900,909882915,2395,2390,2395,2390,54
20230816,121800,909753615,2390,2395,2395,2390,49
20230816,121700,909636265,2395,2395,2395,2390,64
20230816,121600,909483005,2395,2395,2395,2395,0
20230816,121500,909483005,2395,2395,2395,2395,100
20230816,121400,909243505,2395,2395,2395,2395,7
20230816,121300,909226740,2395,2395,2395,2395,596
20230816,121200,907799320,2395,2395,2395,2395,0
20230816,121100,907799320,2395,2395,2400,2395,1023
20230816,121000,905349165,2395,2390,2395,2385,1488
20230816,120900,901792480,2390,2390,2400,2390,11688
20230816,120800,873818665,2385,2390,2390,2385,3506
20230816,120700,865444325,2390,2385,2390,2385,5021
20230816,120600,853452215,2385,2375,2390,2375,2157
20230816,120500,848309320,2375,2365,2385,2355,8850
20230816,120400,827357370,2355,2385,2390,2355,24802
20230816,120300,768643715,2390,2395,2395,2390,52
20230816,120200,768519200,2390,2390,2390,2390,48
20230816,120100,768404480,2395,2390,2395,2390,733
20230816,120000,766648970,2385,2400,2400,2385,550
20230816,115900,765334880,2405,2405,2405,2405,0
20230816,115800,765334880,2405,2400,2405,2400,107
20230816,115700,765077845,2400,2400,2400,2400,204
20230816,115600,764588245,2400,2390,2400,2390,54
20230816,115500,764458715,2390,2400,2400,2390,92
20230816,115400,764238325,2405,2395,2405,2395,46
20230816,115300,764128135,2390,2395,2395,2385,114
20230816,115200,763855675,2395,2385,2395,2385,975
20230816,115100,761529750,2385,2395,2395,2385,170
20230816,115000,761123320,2395,2395,2395,2395,47
20230816,114900,761010755,2395,2395,2395,2395,0
20230816,114800,761010755,2395,2390,2405,2385,97
20230816,114700,760777985,2395,2400,2405,2395,9
20230816,114600,760756380,2385,2395,2400,2385,1968
20230816,114500,756050720,2395,2400,2405,2395,588
20230816,114400,754641230,2400,2405,2405,2400,265
20230816,114300,754004995,2400,2400,2400,2400,1
20230816,114200,754002595,2405,2405,2405,2405,47
20230816,114100,753889560,2395,2390,2395,2385,6277
20230816,114000,738861315,2390,2395,2395,2390,801
20230816,113900,736946750,2400,2395,2400,2395,328
20230816,113800,736160955,2395,2395,2395,2395,60
20230816,113700,736017255,2405,2405,2405,2405,47
20230816,113600,735904220,2405,2395,2405,2395,422
20230816,113500,734893520,2400,2405,2405,2400,372
20230816,113400,734000245,2400,2400,2400,2400,252
20230816,113300,733395445,2410,2405,2410,2400,621
20230816,113200,731904235,2410,2410,2410,2410,1
20230816,113100,731901825,2410,2405,2410,2400,1067
20230816,113000,729339005,2405,2405,2405,2405,48
20230816,112900,729223565,2400,2405,2415,2400,1366
20230816,112800,725937825,2405,2405,2405,2405,49
20230816,112700,725819980,2400,2410,2410,2400,1361
20230816,112600,722550980,2410,2410,2410,2400,457
20230816,112500,721451135,2405,2405,2405,2405,2192
20230816,112400,716179375,2405,2405,2405,2405,1292
20230816,112300,713072115,2405,2410,2410,2405,195
20230816,112200,712602665,2410,2410,2410,2410,301
20230816,112100,711877255,2410,2410,2410,2410,95
20230816,112000,711648305,2410,2415,2415,2410,1486
20230816,111900,708062045,2415,2415,2415,2415,1215
20230816,111800,705127820,2415,2405,2415,2405,6312
20230816,111700,689929290,2405,2405,2405,2405,58
20230816,111600,689789800,2405,2405,2405,2405,48
20230816,111500,689674360,2405,2405,2405,2400,1314
20230816,111400,686515165,2405,2395,2405,2395,1629
20230816,111300,682613220,2405,2395,2405,2395,334
20230816,111200,681810050,2400,2405,2405,2400,95
20230816,111100,681581815,2405,2405,2405,2405,279
20230816,111000,680910820,2400,2395,2405,2395,108
20230816,110900,680651450,2395,2400,2400,2395,385
20230816,110800,679727645,2405,2400,2405,2400,331
20230816,110700,678932985,2400,2400,2400,2395,1156
20230816,110600,676158875,2400,2395,2400,2395,1809
20230816,110500,671818555,2395,2395,2400,2395,774
20230816,110400,669964585,2405,2405,2405,2405,47
20230816,110300,669851550,2405,2395,2405,2395,6575
20230816,110200,654098735,2405,2405,2405,2405,47
20230816,110100,653985700,2395,2405,2405,2395,3564
20230816,110000,645446710,2405,2405,2410,2400,3240
20230816,105900,637670555,2410,2405,2410,2400,207
20230816,105800,637173005,2410,2400,2410,2400,434
20230816,105700,636127075,2400,2405,2410,2400,3530
20230816,105600,627637430,2405,2405,2405,2405,3
20230816,105500,627630215,2400,2405,2410,2400,4044
20230816,105400,617918295,2410,2410,2410,2410,5
20230816,105300,617906245,2410,2410,2410,2410,4
20230816,105200,617896605,2405,2405,2405,2405,1295
20230816,105100,614782130,2400,2400,2400,2400,180
20230816,105000,614350130,2405,2390,2405,2390,1303
20230816,104900,611222865,2400,2400,2400,2400,3
20230816,104800,611215665,2390,2400,2400,2390,57
20230816,104700,611078945,2400,2395,2400,2395,902
20230816,104600,608918645,2395,2400,2400,2395,17
20230816,104500,608877880,2400,2400,2400,2400,50
20230816,104400,608757880,2400,2405,2405,2400,21
20230816,104300,608707475,2405,2400,2405,2400,33
20230816,104200,608628260,2405,2400,2405,2400,1055
20230816,104100,606096200,2405,2405,2405,2405,0
20230816,104000,606096200,2405,2405,2405,2405,0
20230816,103900,606096200,2405,2405,2405,2405,2
20230816,103800,606091390,2400,2395,2405,2395,575
20230816,103700,604712015,2410,2405,2410,2405,33
20230816,103600,604632640,2410,2410,2410,2405,1850
20230816,103500,600176930,2410,2400,2415,2400,604
20230816,103400,598727290,2400,2400,2400,2400,0
20230816,103300,598727290,2400,2400,2400,2395,2725
20230816,103200,592187490,2400,2395,2400,2385,3169
20230816,103100,584609490,2395,2380,2395,2380,3227
20230816,103000,576905935,2390,2390,2390,2390,0
20230816,102900,576905935,2390,2385,2390,2380,1060
20230816,102800,574382895,2390,2385,2390,2385,15
20230816,102700,574347095,2390,2390,2390,2390,4
20230816,102600,574337535,2390,2390,2390,2385,469
20230816,102500,573216860,2390,2390,2390,2390,0
20230816,102400,573216860,2390,2390,2390,2390,1
20230816,102300,573214470,2385,2385,2385,2385,23
20230816,102200,573159615,2385,2385,2385,2385,5
20230816,102100,573147690,2390,2390,2390,2390,0
20230816,102000,573147690,2390,2390,2390,2390,6
20230816,101900,573133350,2390,2390,2390,2390,520
20230816,101800,571890550,2390,2390,2390,2380,71
20230816,101700,571721310,2395,2380,2395,2380,115
20230816,101600,571446510,2380,2390,2395,2380,2304
20230816,101500,565954855,2390,2390,2390,2385,371
20230816,101400,565069690,2390,2390,2390,2390,10
20230816,101300,565045790,2390,2390,2390,2390,693
20230816,101200,563389520,2390,2380,2390,2380,2021
20230816,101100,558559520,2380,2385,2385,2380,1098
20230816,101000,555945400,2380,2385,2390,2380,333
20230816,100900,555151615,2385,2385,2390,2380,1235
20230816,100800,552211630,2390,2375,2390,2375,4139
20230816,100700,542345355,2380,2380,2380,2380,0
20230816,100600,542345355,2380,2385,2385,2380,94
20230816,100500,542121380,2390,2380,2390,2380,907
20230816,100400,539962485,2380,2380,2380,2380,54
20230816,100300,539833965,2380,2385,2390,2380,66
20230816,100200,539676585,2375,2385,2390,2375,1520
20230816,100100,536064770,2390,2380,2390,2375,250
20230816,100000,535468280,2390,2390,2390,2390,0
20230816,095900,535468280,2390,2390,2390,2390,2
20230816,095800,535463500,2380,2380,2380,2380,10
20230816,095700,535439700,2390,2380,2390,2380,1142
20230816,095600,532721730,2380,2385,2385,2380,1019
20230816,095500,530293680,2385,2380,2385,2380,69
20230816,095400,530129330,2380,2380,2385,2375,996
20230816,095300,527759705,2380,2385,2390,2380,184
20230816,095200,527321125,2385,2385,2385,2375,11681
20230816,095100,499480825,2385,2385,2385,2380,336
20230816,095000,498680655,2385,2380,2385,2380,419
20230816,094900,497683395,2370,2380,2385,2370,5415
20230816,094800,484836825,2380,2375,2380,2375,500
20230816,094700,483647325,2380,2365,2380,2360,11034
20230816,094600,457561625,2370,2375,2380,2370,3470
20230816,094500,449330825,2370,2375,2375,2370,3225
20230816,094400,441672500,2380,2370,2380,2370,405
20230816,094300,440710665,2365,2360,2375,2360,2075
20230816,094200,435802985,2360,2365,2370,2360,1772
20230816,094100,431615575,2365,2380,2380,2350,20883
20230816,094000,382410040,2380,2380,2380,2370,1046
20230816,093900,379930800,2370,2375,2375,2370,3218
20230816,093800,372288140,2375,2385,2385,2375,1478
20230816,093700,368768160,2390,2390,2390,2390,1
20230816,093600,368765770,2390,2385,2390,2385,2083
20230816,093500,363797400,2385,2385,2385,2385,2
20230816,093400,363792630,2385,2390,2395,2385,17
20230816,093300,363751995,2390,2395,2395,2390,803
20230816,093200,361832780,2400,2390,2400,2390,3954
20230816,093100,352353960,2380,2385,2385,2360,6803
20230816,093000,336209155,2365,2380,2385,2350,18146
20230816,092900,293312740,2390,2395,2395,2375,15109
20230816,092800,257342760,2395,2390,2400,2390,2360
20230816,092700,251699710,2390,2395,2395,2390,854
20230816,092600,249654770,2400,2395,2400,2390,7750
20230816,092500,231103375,2395,2400,2400,2395,7234
20230816,092400,213764445,2400,2400,2400,2400,7657
20230816,092300,195387645,2400,2420,2420,2400,5598
20230816,092200,181924940,2420,2420,2420,2420,1
20230816,092100,181922520,2420,2405,2420,2405,312
20230816,092000,181172145,2410,2420,2420,2410,354
20230816,091900,180318550,2410,2405,2420,2405,4430
20230816,091800,169630530,2405,2405,2415,2405,5931
20230816,091700,155352830,2405,2405,2405,2405,2553
20230816,091600,149212865,2405,2405,2405,2400,4142
20230816,091500,139262990,2410,2405,2410,2405,2260
20230816,091400,133827670,2405,2405,2410,2400,624
20230816,091300,132327645,2405,2405,2410,2405,3358
20230816,091200,124251620,2410,2410,2410,2410,139
20230816,091100,123916630,2410,2410,2410,2405,666
20230816,091000,122311595,2410,2415,2415,2410,22
20230816,090900,122258565,2420,2420,2420,2420,0
20230816,090800,122258565,2420,2410,2420,2410,6330
20230816,090700,106959825,2405,2405,2410,2400,4156
20230816,090600,96964625,2410,2415,2415,2410,3271
20230816,090500,89074955,2415,2415,2420,2415,886
20230816,090400,86935185,2415,2405,2420,2405,55
20230816,090300,86802800,2405,2415,2415,2405,10960
20230816,090200,60392890,2415,2420,2425,2415,3146
20230816,090100,52785120,2425,2430,2430,2410,9784
20230816,090000,29071010,2435,2435,2445,2430,11941