KissMeData/028080/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,190400,420655280,5610,5610,5610,5610,725
20230816,190300,420655280,5610,5610,5610,5610,0
20230816,190200,420655280,5610,5610,5610,5610,0
20230816,190100,420655280,5610,5610,5610,5610,0
20230816,190000,420655280,5610,5610,5610,5610,0
20230816,185900,420655280,5610,5610,5610,5610,0
20230816,185800,420655280,5610,5610,5610,5610,0
20230816,185700,420655280,5610,5610,5610,5610,0
20230816,185600,420655280,5610,5610,5610,5610,0
20230816,185500,420655280,5610,5610,5610,5610,0
20230816,185400,420655280,5610,5610,5610,5610,0
20230816,185300,420655280,5610,5610,5610,5610,0
20230816,185200,420655280,5610,5610,5610,5610,0
20230816,185100,420655280,5610,5610,5610,5610,0
20230816,185000,420655280,5610,5610,5610,5610,0
20230816,184900,420655280,5610,5610,5610,5610,0
20230816,184800,420655280,5610,5610,5610,5610,0
20230816,184700,420655280,5610,5610,5610,5610,0
20230816,184600,420655280,5610,5610,5610,5610,0
20230816,184500,420655280,5610,5610,5610,5610,0
20230816,184400,420655280,5610,5610,5610,5610,0
20230816,184300,420655280,5610,5610,5610,5610,0
20230816,184200,420655280,5610,5610,5610,5610,0
20230816,184100,420655280,5610,5610,5610,5610,0
20230816,184000,420655280,5610,5610,5610,5610,0
20230816,183900,420655280,5610,5610,5610,5610,0
20230816,183800,420655280,5610,5610,5610,5610,0
20230816,183700,420655280,5610,5610,5610,5610,0
20230816,183600,420655280,5610,5610,5610,5610,0
20230816,183500,420655280,5610,5610,5610,5610,0
20230816,183400,420655280,5610,5610,5610,5610,725
20230816,183300,420655280,5610,5610,5610,5610,0
20230816,183200,420655280,5610,5610,5610,5610,0
20230816,183100,420655280,5610,5610,5610,5610,0
20230816,183000,420655280,5610,5610,5610,5610,0
20230816,182900,420655280,5610,5610,5610,5610,0
20230816,182800,420655280,5610,5610,5610,5610,0
20230816,182700,420655280,5610,5610,5610,5610,0
20230816,182600,420655280,5610,5610,5610,5610,0
20230816,182500,420655280,5610,5610,5610,5610,0
20230816,182400,420655280,5610,5610,5610,5610,0
20230816,182300,420655280,5610,5610,5610,5610,0
20230816,182200,420655280,5610,5610,5610,5610,0
20230816,182100,420655280,5610,5610,5610,5610,0
20230816,182000,420655280,5610,5610,5610,5610,0
20230816,181900,420655280,5610,5610,5610,5610,0
20230816,181800,420655280,5610,5610,5610,5610,0
20230816,181700,420655280,5610,5610,5610,5610,0
20230816,181600,420655280,5610,5610,5610,5610,0
20230816,181500,420655280,5610,5610,5610,5610,0
20230816,181400,420655280,5610,5610,5610,5610,0
20230816,181300,420655280,5610,5610,5610,5610,0
20230816,181200,420655280,5610,5610,5610,5610,0
20230816,181100,420655280,5610,5610,5610,5610,0
20230816,181000,420655280,5610,5610,5610,5610,0
20230816,180900,420655280,5610,5610,5610,5610,0
20230816,180800,420655280,5610,5610,5610,5610,0
20230816,180700,420655280,5610,5610,5610,5610,0
20230816,180600,420655280,5610,5610,5610,5610,0
20230816,180500,420655280,5610,5610,5610,5610,0
20230816,180400,420655280,5610,5610,5610,5610,725
20230816,180300,420655280,5610,5610,5610,5610,0
20230816,180200,420655280,5610,5610,5610,5610,0
20230816,180100,420655280,5610,5610,5610,5610,0
20230816,180000,420655280,5610,5610,5610,5610,0
20230816,175900,420655280,5610,5610,5610,5610,0
20230816,175800,420655280,5610,5610,5610,5610,0
20230816,175700,420655280,5610,5610,5610,5610,0
20230816,175600,420655280,5610,5610,5610,5610,0
20230816,175500,420655280,5610,5610,5610,5610,0
20230816,175400,420655280,5610,5610,5610,5610,0
20230816,175300,420655280,5610,5610,5610,5610,0
20230816,175200,420655280,5610,5610,5610,5610,0
20230816,175100,420655280,5610,5610,5610,5610,0
20230816,175000,420655280,5610,5610,5610,5610,0
20230816,174900,420655280,5610,5610,5610,5610,0
20230816,174800,420655280,5610,5610,5610,5610,0
20230816,174700,420655280,5610,5610,5610,5610,0
20230816,174600,420655280,5610,5610,5610,5610,0
20230816,174500,420655280,5610,5610,5610,5610,0
20230816,174400,420655280,5610,5610,5610,5610,0
20230816,174300,420655280,5610,5610,5610,5610,0
20230816,174200,420655280,5610,5610,5610,5610,0
20230816,174100,420655280,5610,5610,5610,5610,0
20230816,174000,420655280,5610,5610,5610,5610,0
20230816,173900,420655280,5610,5610,5610,5610,0
20230816,173800,420655280,5610,5610,5610,5610,0
20230816,173700,420655280,5610,5610,5610,5610,0
20230816,173600,420655280,5610,5610,5610,5610,0
20230816,173500,420655280,5610,5610,5610,5610,0
20230816,173400,420655280,5610,5610,5610,5610,725
20230816,173300,420655280,5610,5610,5610,5610,0
20230816,173200,420655280,5610,5610,5610,5610,0
20230816,173100,420655280,5610,5610,5610,5610,0
20230816,173000,420655280,5610,5610,5610,5610,0
20230816,172900,420655280,5610,5610,5610,5610,0
20230816,172800,420655280,5610,5610,5610,5610,0
20230816,172700,420655280,5610,5610,5610,5610,0
20230816,172600,420655280,5610,5610,5610,5610,0
20230816,172500,420655280,5610,5610,5610,5610,0
20230816,172400,420655280,5610,5610,5610,5610,0
20230816,172300,420655280,5610,5610,5610,5610,0
20230816,172200,420655280,5610,5610,5610,5610,0
20230816,172100,420655280,5610,5610,5610,5610,0
20230816,172000,420655280,5610,5610,5610,5610,0
20230816,171900,420655280,5610,5610,5610,5610,0
20230816,171800,420655280,5610,5610,5610,5610,0
20230816,171700,420655280,5610,5610,5610,5610,0
20230816,171600,420655280,5610,5610,5610,5610,0
20230816,171500,420655280,5610,5610,5610,5610,0
20230816,171400,420655280,5610,5610,5610,5610,0
20230816,171300,420655280,5610,5610,5610,5610,0
20230816,171200,420655280,5610,5610,5610,5610,0
20230816,171100,420655280,5610,5610,5610,5610,0
20230816,171000,420655280,5610,5610,5610,5610,0
20230816,170900,420655280,5610,5610,5610,5610,0
20230816,170800,420655280,5610,5610,5610,5610,0
20230816,170700,420655280,5610,5610,5610,5610,0
20230816,170600,420655280,5610,5610,5610,5610,0
20230816,170500,420655280,5610,5610,5610,5610,0
20230816,170400,420655280,5610,5610,5610,5610,725
20230816,170300,420655280,5610,5610,5610,5610,0
20230816,170200,420655280,5610,5610,5610,5610,0
20230816,170100,420655280,5610,5610,5610,5610,0
20230816,170000,420655280,5610,5610,5610,5610,0
20230816,165900,420655280,5610,5610,5610,5610,0
20230816,165800,420655280,5610,5610,5610,5610,0
20230816,165700,420655280,5610,5610,5610,5610,0
20230816,165600,420655280,5610,5610,5610,5610,0
20230816,165500,420655280,5610,5610,5610,5610,0
20230816,165400,420655280,5610,5610,5610,5610,0
20230816,165300,420655280,5610,5610,5610,5610,0
20230816,165200,420655280,5610,5610,5610,5610,0
20230816,165100,420655280,5610,5610,5610,5610,0
20230816,165000,420655280,5610,5610,5610,5610,0
20230816,164900,420655280,5610,5610,5610,5610,0
20230816,164800,420655280,5610,5610,5610,5610,0
20230816,164700,420655280,5610,5610,5610,5610,0
20230816,164600,420655280,5610,5610,5610,5610,0
20230816,164500,420655280,5610,5610,5610,5610,0
20230816,164400,420655280,5610,5610,5610,5610,0
20230816,164300,420655280,5610,5610,5610,5610,0
20230816,164200,420655280,5610,5610,5610,5610,0
20230816,164100,420655280,5610,5610,5610,5610,0
20230816,164000,420655280,5610,5610,5610,5610,0
20230816,163900,420655280,5610,5610,5610,5610,0
20230816,163800,420655280,5610,5610,5610,5610,0
20230816,163700,420655280,5610,5610,5610,5610,0
20230816,163600,420655280,5610,5610,5610,5610,0
20230816,163500,420655280,5610,5610,5610,5610,0
20230816,163400,420655280,5610,5610,5610,5610,725
20230816,163300,420655280,5610,5610,5610,5610,0
20230816,163200,420655280,5610,5610,5610,5610,0
20230816,163100,420655280,5610,5610,5610,5610,0
20230816,163000,420655280,5610,5610,5610,5610,0
20230816,162900,420655280,5610,5610,5610,5610,0
20230816,162800,420655280,5610,5610,5610,5610,0
20230816,162700,420655280,5610,5610,5610,5610,0
20230816,162600,420655280,5610,5610,5610,5610,0
20230816,162500,420655280,5610,5610,5610,5610,0
20230816,162400,420655280,5610,5610,5610,5610,0
20230816,162300,420655280,5610,5610,5610,5610,0
20230816,162200,420655280,5610,5610,5610,5610,0
20230816,162100,420655280,5610,5610,5610,5610,0
20230816,162000,420655280,5610,5610,5610,5610,0
20230816,161900,420655280,5610,5610,5610,5610,0
20230816,161800,420655280,5610,5610,5610,5610,0
20230816,161700,420655280,5610,5610,5610,5610,0
20230816,161600,420655280,5610,5610,5610,5610,0
20230816,161500,420655280,5610,5610,5610,5610,0
20230816,161400,420655280,5610,5610,5610,5610,0
20230816,161300,420655280,5610,5610,5610,5610,0
20230816,161200,420655280,5610,5610,5610,5610,0
20230816,161100,420655280,5610,5610,5610,5610,0
20230816,161000,420655280,5610,5610,5610,5610,0
20230816,160900,420655280,5610,5610,5610,5610,0
20230816,160800,420655280,5610,5610,5610,5610,0
20230816,160700,420655280,5610,5610,5610,5610,0
20230816,160600,420655280,5610,5610,5610,5610,0
20230816,160500,420655280,5610,5610,5610,5610,0
20230816,160400,420655280,5610,5610,5610,5610,725
20230816,160300,420655280,5610,5610,5610,5610,0
20230816,160200,420655280,5610,5610,5610,5610,0
20230816,160100,420655280,5610,5610,5610,5610,0
20230816,160000,420655280,5610,5610,5610,5610,0
20230816,155900,420655280,5610,5610,5610,5610,0
20230816,155800,420655280,5610,5610,5610,5610,0
20230816,155700,420655280,5610,5610,5610,5610,0
20230816,155600,420655280,5610,5610,5610,5610,0
20230816,155500,420655280,5610,5610,5610,5610,0
20230816,155400,420655280,5610,5610,5610,5610,0
20230816,155300,420655280,5610,5610,5610,5610,0
20230816,155200,420655280,5610,5610,5610,5610,0
20230816,155100,420655280,5610,5610,5610,5610,0
20230816,155000,420655280,5610,5610,5610,5610,0
20230816,154900,420655280,5610,5610,5610,5610,0
20230816,154800,420655280,5610,5610,5610,5610,0
20230816,154700,420655280,5610,5610,5610,5610,0
20230816,154600,420655280,5610,5610,5610,5610,0
20230816,154500,420655280,5610,5610,5610,5610,0
20230816,154400,420655280,5610,5610,5610,5610,0
20230816,154300,420655280,5610,5610,5610,5610,0
20230816,154200,420655280,5610,5610,5610,5610,0
20230816,154100,420655280,5610,5610,5610,5610,0
20230816,154000,420655280,5610,5610,5610,5610,0
20230816,153900,420655280,5610,5610,5610,5610,0
20230816,153800,420655280,5610,5610,5610,5610,0
20230816,153700,420655280,5610,5610,5610,5610,0
20230816,153600,420655280,5610,5610,5610,5610,0
20230816,153500,420655280,5610,5610,5610,5610,0
20230816,153400,420655280,5610,5610,5610,5610,725
20230816,153300,420655280,5610,5610,5610,5610,0
20230816,153200,420655280,5610,5610,5610,5610,0
20230816,153100,420655280,5610,5610,5610,5610,0
20230816,153000,420655280,5610,5610,5610,5610,725
20230816,152900,416588030,5610,5610,5610,5610,0
20230816,152800,416588030,5610,5610,5610,5610,0
20230816,152700,416588030,5610,5610,5610,5610,0
20230816,152600,416588030,5610,5610,5610,5610,0
20230816,152500,416588030,5610,5610,5610,5610,0
20230816,152400,416588030,5610,5610,5610,5610,0
20230816,152300,416588030,5610,5610,5610,5610,0
20230816,152200,416588030,5610,5610,5610,5610,0
20230816,152100,416588030,5610,5610,5610,5610,0
20230816,152000,416588030,5610,5610,5610,5610,0
20230816,151900,416588030,5610,5600,5610,5570,201
20230816,151800,415467850,5600,5600,5600,5600,30
20230816,151700,415299850,5600,5600,5600,5600,6
20230816,151600,415266250,5610,5610,5610,5610,53
20230816,151500,414968920,5610,5610,5620,5610,40
20230816,151400,414744350,5620,5620,5620,5620,0
20230816,151300,414744350,5620,5620,5620,5620,10
20230816,151200,414688150,5580,5580,5580,5570,16326
20230816,151100,323591150,5570,5570,5570,5570,0
20230816,151000,323591150,5570,5580,5580,5570,4
20230816,150900,323568840,5620,5620,5620,5620,0
20230816,150800,323568840,5620,5620,5620,5620,0
20230816,150700,323568840,5620,5620,5620,5620,38
20230816,150600,323355280,5560,5590,5590,5560,1404
20230816,150500,315534350,5600,5600,5600,5600,0
20230816,150400,315534350,5600,5600,5600,5600,0
20230816,150300,315534350,5600,5600,5600,5600,97
20230816,150200,314991150,5600,5600,5600,5600,0
20230816,150100,314991150,5600,5600,5600,5600,0
20230816,150000,314991150,5600,5600,5600,5600,0
20230816,145900,314991150,5600,5600,5600,5600,126
20230816,145800,314285550,5600,5600,5600,5600,0
20230816,145700,314285550,5600,5600,5600,5600,30
20230816,145600,314117550,5600,5600,5600,5600,24
20230816,145500,313983150,5630,5630,5630,5630,1
20230816,145400,313977520,5580,5580,5580,5580,0
20230816,145300,313977520,5580,5580,5580,5580,0
20230816,145200,313977520,5580,5580,5580,5580,0
20230816,145100,313977520,5580,5580,5580,5580,95
20230816,145000,313447420,5590,5590,5590,5590,75
20230816,144900,313028170,5600,5600,5600,5600,2
20230816,144800,313016970,5580,5580,5580,5580,15
20230816,144700,312933270,5570,5580,5580,5570,917
20230816,144600,307818750,5580,5580,5580,5580,0
20230816,144500,307818750,5580,5580,5580,5580,0
20230816,144400,307818750,5580,5580,5580,5580,0
20230816,144300,307818750,5580,5620,5620,5580,2307
20230816,144200,294895670,5620,5620,5620,5620,0
20230816,144100,294895670,5620,5620,5620,5620,0
20230816,144000,294895670,5620,5620,5620,5620,10
20230816,143900,294839470,5600,5600,5600,5600,50
20230816,143800,294559470,5610,5610,5610,5610,4
20230816,143700,294537030,5610,5610,5610,5610,88
20230816,143600,294043350,5600,5600,5600,5600,100
20230816,143500,293483350,5610,5610,5610,5610,0
20230816,143400,293483350,5610,5610,5610,5610,0
20230816,143300,293483350,5610,5620,5620,5610,180
20230816,143200,292473510,5620,5620,5630,5620,60
20230816,143100,292136290,5660,5660,5660,5660,0
20230816,143000,292136290,5660,5660,5660,5660,0
20230816,142900,292136290,5660,5660,5660,5660,0
20230816,142800,292136290,5660,5640,5660,5640,40
20230816,142700,291910500,5610,5610,5610,5610,685
20230816,142600,288067650,5610,5610,5610,5610,0
20230816,142500,288067650,5610,5610,5610,5610,0
20230816,142400,288067650,5610,5610,5610,5610,0
20230816,142300,288067650,5610,5610,5610,5610,18
20230816,142200,287966670,5610,5610,5610,5610,0
20230816,142100,287966670,5610,5610,5610,5610,94
20230816,142000,287439330,5650,5650,5650,5650,11
20230816,141900,287377180,5660,5620,5660,5620,100
20230816,141800,286812170,5610,5610,5610,5610,100
20230816,141700,286251170,5610,5610,5610,5610,0
20230816,141600,286251170,5610,5610,5610,5610,0
20230816,141500,286251170,5610,5610,5610,5610,0
20230816,141400,286251170,5610,5610,5610,5610,0
20230816,141300,286251170,5610,5610,5610,5610,1
20230816,141200,286245560,5610,5610,5610,5610,109
20230816,141100,285634070,5650,5650,5650,5650,0
20230816,141000,285634070,5650,5650,5650,5650,0
20230816,140900,285634070,5650,5630,5650,5630,100
20230816,140800,285069570,5590,5590,5590,5590,0
20230816,140700,285069570,5590,5590,5590,5590,0
20230816,140600,285069570,5590,5590,5590,5590,0
20230816,140500,285069570,5590,5590,5590,5590,0
20230816,140400,285069570,5590,5590,5590,5590,0
20230816,140300,285069570,5590,5600,5600,5590,565
20230816,140200,281906270,5600,5600,5600,5600,21
20230816,140100,281788670,5600,5580,5600,5580,984
20230816,140000,276288270,5580,5580,5580,5580,0
20230816,135900,276288270,5580,5580,5580,5580,0
20230816,135800,276288270,5580,5590,5590,5580,400
20230816,135700,274055540,5590,5590,5590,5590,112
20230816,135600,273429460,5590,5580,5590,5580,1772
20230816,135500,263536130,5590,5590,5590,5590,0
20230816,135400,263536130,5590,5590,5590,5590,5
20230816,135300,263508180,5590,5590,5590,5590,0
20230816,135200,263508180,5590,5600,5600,5590,626
20230816,135100,260008830,5590,5590,5590,5590,1
20230816,135000,260003240,5600,5600,5600,5600,120
20230816,134900,259331240,5600,5600,5600,5600,7
20230816,134800,259292040,5600,5600,5600,5600,0
20230816,134700,259292040,5600,5600,5600,5600,0
20230816,134600,259292040,5600,5600,5600,5600,50
20230816,134500,259012040,5590,5600,5600,5590,19
20230816,134400,258905770,5600,5590,5600,5590,350
20230816,134300,256947270,5590,5590,5590,5590,4
20230816,134200,256924910,5590,5590,5590,5590,440
20230816,134100,254465310,5590,5590,5590,5590,300
20230816,134000,252788310,5590,5590,5590,5590,0
20230816,133900,252788310,5590,5590,5590,5590,1
20230816,133800,252782720,5590,5600,5600,5590,749
20230816,133700,248594130,5600,5600,5600,5600,0
20230816,133600,248594130,5600,5600,5600,5600,0
20230816,133500,248594130,5600,5600,5600,5600,0
20230816,133400,248594130,5600,5600,5600,5600,0
20230816,133300,248594130,5600,5600,5600,5600,0
20230816,133200,248594130,5600,5600,5600,5600,666
20230816,133100,244864530,5600,5600,5600,5600,0
20230816,133000,244864530,5600,5600,5600,5600,0
20230816,132900,244864530,5600,5600,5600,5600,3
20230816,132800,244847730,5590,5590,5600,5590,622
20230816,132700,241368250,5600,5610,5610,5600,2015
20230816,132600,230083310,5630,5630,5630,5630,0
20230816,132500,230083310,5630,5630,5630,5630,0
20230816,132400,230083310,5630,5630,5630,5630,7
20230816,132300,230043900,5610,5610,5610,5610,0
20230816,132200,230043900,5610,5610,5610,5610,0
20230816,132100,230043900,5610,5610,5610,5610,74
20230816,132000,229628760,5610,5620,5620,5610,13
20230816,131900,229555730,5640,5640,5640,5640,21
20230816,131800,229437290,5650,5650,5650,5650,0
20230816,131700,229437290,5650,5610,5650,5610,102
20230816,131600,228861150,5640,5620,5640,5620,109
20230816,131500,228247170,5610,5610,5610,5610,30
20230816,131400,228078870,5610,5610,5610,5610,0
20230816,131300,228078870,5610,5610,5610,5610,15
20230816,131200,227994720,5610,5610,5610,5610,20
20230816,131100,227882520,5610,5600,5610,5600,18
20230816,131000,227781710,5600,5600,5600,5600,0
20230816,130900,227781710,5600,5600,5600,5600,100
20230816,130800,227221710,5610,5620,5620,5610,464
20230816,130700,224618030,5640,5640,5640,5640,1
20230816,130600,224612390,5630,5630,5630,5630,0
20230816,130500,224612390,5630,5630,5630,5630,0
20230816,130400,224612390,5630,5630,5630,5630,0
20230816,130300,224612390,5630,5630,5630,5630,0
20230816,130200,224612390,5630,5630,5630,5630,0
20230816,130100,224612390,5630,5630,5630,5620,876
20230816,130000,219689210,5610,5610,5610,5610,0
20230816,125900,219689210,5610,5610,5610,5610,0
20230816,125800,219689210,5610,5610,5610,5610,0
20230816,125700,219689210,5610,5620,5620,5610,22
20230816,125600,219565750,5620,5620,5620,5620,0
20230816,125500,219565750,5620,5620,5620,5620,0
20230816,125400,219565750,5620,5620,5620,5620,0
20230816,125300,219565750,5620,5630,5630,5620,85
20230816,125200,219087430,5640,5640,5640,5640,15
20230816,125100,219002830,5640,5640,5640,5640,92
20230816,125000,218483950,5640,5650,5650,5640,592
20230816,124900,215141990,5660,5660,5660,5660,313
20230816,124800,213370410,5660,5660,5660,5660,13
20230816,124700,213296830,5660,5660,5660,5660,2
20230816,124600,213285510,5640,5640,5640,5640,0
20230816,124500,213285510,5640,5640,5640,5640,100
20230816,124400,212721510,5640,5640,5640,5640,0
20230816,124300,212721510,5640,5640,5640,5640,0
20230816,124200,212721510,5640,5640,5640,5640,0
20230816,124100,212721510,5640,5640,5640,5640,0
20230816,124000,212721510,5640,5640,5640,5640,0
20230816,123900,212721510,5640,5650,5650,5640,119
20230816,123800,212050310,5660,5660,5660,5660,0
20230816,123700,212050310,5660,5670,5670,5660,1324
20230816,123600,204554290,5660,5660,5660,5660,32
20230816,123500,204373170,5660,5660,5660,5660,2
20230816,123400,204361850,5640,5640,5640,5640,145
20230816,123300,203544050,5640,5640,5640,5640,6
20230816,123200,203510210,5640,5640,5640,5640,14
20230816,123100,203431250,5640,5640,5640,5640,0
20230816,123000,203431250,5640,5640,5640,5640,0
20230816,122900,203431250,5640,5640,5640,5640,15
20230816,122800,203346650,5640,5640,5640,5640,24
20230816,122700,203211290,5630,5630,5630,5630,20
20230816,122600,203098690,5640,5640,5640,5640,0
20230816,122500,203098690,5640,5640,5640,5640,11
20230816,122400,203036650,5630,5630,5630,5630,0
20230816,122300,203036650,5630,5630,5630,5630,0
20230816,122200,203036650,5630,5640,5640,5630,310
20230816,122100,201291250,5640,5640,5640,5640,1
20230816,122000,201285610,5640,5640,5640,5640,41
20230816,121900,201054370,5630,5630,5630,5630,0
20230816,121800,201054370,5630,5630,5630,5630,10
20230816,121700,200998070,5630,5630,5630,5630,0
20230816,121600,200998070,5630,5630,5630,5630,0
20230816,121500,200998070,5630,5630,5630,5630,0
20230816,121400,200998070,5630,5630,5630,5630,0
20230816,121300,200998070,5630,5630,5630,5630,17
20230816,121200,200902360,5630,5630,5630,5630,0
20230816,121100,200902360,5630,5630,5630,5630,0
20230816,121000,200902360,5630,5630,5630,5630,1
20230816,120900,200896730,5630,5630,5630,5630,3
20230816,120800,200879840,5640,5640,5640,5640,0
20230816,120700,200879840,5640,5640,5640,5640,1
20230816,120600,200874200,5610,5610,5610,5610,0
20230816,120500,200874200,5610,5610,5610,5610,227
20230816,120400,199600730,5600,5620,5620,5600,1644
20230816,120300,190379830,5620,5620,5620,5620,0
20230816,120200,190379830,5620,5620,5620,5620,0
20230816,120100,190379830,5620,5630,5640,5620,1159
20230816,120000,183852960,5620,5620,5620,5620,116
20230816,115900,183201040,5620,5620,5620,5620,50
20230816,115800,182920040,5620,5620,5620,5620,993
20230816,115700,177339380,5630,5630,5630,5630,0
20230816,115600,177339380,5630,5630,5630,5630,21
20230816,115500,177221150,5630,5630,5630,5630,0
20230816,115400,177221150,5630,5630,5630,5630,0
20230816,115300,177221150,5630,5630,5630,5630,0
20230816,115200,177221150,5630,5630,5630,5630,0
20230816,115100,177221150,5630,5630,5630,5630,17
20230816,115000,177125440,5630,5640,5640,5630,38
20230816,114900,176911450,5640,5640,5640,5640,99
20230816,114800,176353090,5650,5650,5650,5650,0
20230816,114700,176353090,5650,5640,5650,5640,120
20230816,114600,175676260,5650,5650,5650,5650,0
20230816,114500,175676260,5650,5660,5660,5650,252
20230816,114400,174250450,5670,5680,5680,5670,102
20230816,114300,173671220,5690,5690,5690,5690,0
20230816,114200,173671220,5690,5690,5690,5690,0
20230816,114100,173671220,5690,5690,5690,5690,5
20230816,114000,173642770,5690,5700,5700,5690,861
20230816,113900,168738430,5720,5740,5740,5710,43
20230816,113800,168492530,5740,5740,5740,5740,0
20230816,113700,168492530,5740,5740,5740,5740,0
20230816,113600,168492530,5740,5740,5740,5740,0
20230816,113500,168492530,5740,5740,5740,5740,0
20230816,113400,168492530,5740,5740,5740,5740,1
20230816,113300,168486790,5740,5740,5740,5740,0
20230816,113200,168486790,5740,5740,5740,5740,0
20230816,113100,168486790,5740,5740,5740,5740,11
20230816,113000,168423650,5740,5740,5740,5740,13
20230816,112900,168349030,5740,5740,5740,5740,10
20230816,112800,168291630,5720,5720,5720,5720,6
20230816,112700,168257310,5720,5720,5720,5720,32
20230816,112600,168074270,5730,5730,5730,5730,225
20230816,112500,166785020,5730,5730,5730,5730,0
20230816,112400,166785020,5730,5730,5730,5730,0
20230816,112300,166785020,5730,5720,5730,5720,11
20230816,112200,166722030,5710,5710,5710,5710,0
20230816,112100,166722030,5710,5710,5710,5710,0
20230816,112000,166722030,5710,5710,5710,5710,0
20230816,111900,166722030,5710,5710,5710,5710,0
20230816,111800,166722030,5710,5710,5710,5710,0
20230816,111700,166722030,5710,5710,5710,5710,0
20230816,111600,166722030,5710,5710,5710,5710,0
20230816,111500,166722030,5710,5710,5710,5710,95
20230816,111400,166179580,5710,5710,5710,5710,15
20230816,111300,166093930,5690,5690,5690,5690,0
20230816,111200,166093930,5690,5690,5690,5690,15
20230816,111100,166008580,5710,5710,5710,5710,50
20230816,111000,165723080,5710,5710,5710,5710,9
20230816,110900,165671690,5690,5690,5690,5690,0
20230816,110800,165671690,5690,5690,5690,5690,0
20230816,110700,165671690,5690,5690,5690,5690,0
20230816,110600,165671690,5690,5690,5690,5690,0
20230816,110500,165671690,5690,5690,5690,5690,21
20230816,110400,165552200,5710,5710,5710,5710,0
20230816,110300,165552200,5710,5710,5710,5710,30
20230816,110200,165380900,5710,5710,5710,5710,1
20230816,110100,165375190,5680,5680,5680,5680,0
20230816,110000,165375190,5680,5680,5680,5680,13
20230816,105900,165301350,5690,5700,5710,5690,26
20230816,105800,165153260,5710,5710,5710,5710,13
20230816,105700,165079030,5710,5710,5710,5710,0
20230816,105600,165079030,5710,5710,5710,5710,0
20230816,105500,165079030,5710,5710,5710,5710,18
20230816,105400,164976250,5710,5710,5710,5710,0
20230816,105300,164976250,5710,5710,5710,5710,16
20230816,105200,164884890,5710,5710,5710,5710,0
20230816,105100,164884890,5710,5710,5710,5710,17
20230816,105000,164787820,5740,5740,5740,5740,18
20230816,104900,164684500,5740,5740,5740,5740,1
20230816,104800,164678760,5680,5680,5680,5680,0
20230816,104700,164678760,5680,5700,5700,5680,178
20230816,104600,163667270,5700,5710,5710,5700,37
20230816,104500,163456350,5710,5720,5720,5710,18
20230816,104400,163353420,5720,5720,5740,5720,224
20230816,104300,162070120,5720,5720,5720,5720,75
20230816,104200,161641120,5720,5710,5720,5700,208
20230816,104100,160452500,5690,5690,5690,5690,1
20230816,104000,160446810,5680,5680,5680,5680,0
20230816,103900,160446810,5680,5710,5710,5680,56
20230816,103800,160128000,5710,5710,5710,5710,15
20230816,103700,160042350,5710,5710,5710,5710,1
20230816,103600,160036640,5710,5710,5710,5710,2
20230816,103500,160025220,5720,5710,5720,5710,41
20230816,103400,159790710,5710,5710,5710,5710,0
20230816,103300,159790710,5710,5700,5710,5700,156
20230816,103200,158901480,5700,5700,5700,5700,3
20230816,103100,158884380,5700,5700,5700,5700,1
20230816,103000,158878680,5690,5690,5690,5690,24
20230816,102900,158742120,5660,5660,5660,5660,17
20230816,102800,158645900,5680,5680,5680,5680,139
20230816,102700,157856380,5680,5680,5680,5680,0
20230816,102600,157856380,5680,5670,5680,5670,463
20230816,102500,155228800,5650,5650,5650,5650,0
20230816,102400,155228800,5650,5620,5650,5600,1486
20230816,102300,146863980,5640,5640,5640,5640,2
20230816,102200,146852700,5640,5640,5640,5640,2
20230816,102100,146841420,5610,5610,5610,5610,0
20230816,102000,146841420,5610,5610,5610,5610,100
20230816,101900,146280420,5640,5640,5640,5640,35
20230816,101800,146083020,5600,5640,5640,5600,3426
20230816,101700,126868880,5640,5640,5640,5640,12
20230816,101600,126801200,5630,5630,5630,5630,131
20230816,101500,126063670,5640,5640,5640,5640,88
20230816,101400,125567350,5650,5650,5650,5650,5
20230816,101300,125539100,5650,5640,5650,5640,27
20230816,101200,125386720,5650,5650,5650,5650,0
20230816,101100,125386720,5650,5650,5650,5650,0
20230816,101000,125386720,5650,5650,5650,5650,18
20230816,100900,125285020,5640,5640,5640,5640,0
20230816,100800,125285020,5640,5650,5650,5640,24
20230816,100700,125149620,5650,5640,5650,5640,37
20230816,100600,124940830,5650,5650,5650,5640,76
20230816,100500,124511820,5650,5650,5650,5650,4
20230816,100400,124489220,5650,5640,5650,5640,121
20230816,100300,123805670,5640,5650,5650,5640,55
20230816,100200,123495420,5650,5640,5650,5640,18
20230816,100100,123393750,5640,5640,5640,5640,62
20230816,100000,123044070,5640,5640,5640,5640,13
20230816,095900,122970750,5620,5620,5620,5620,0
20230816,095800,122970750,5620,5620,5620,5620,0
20230816,095700,122970750,5620,5650,5650,5620,153
20230816,095600,122109900,5620,5620,5620,5620,0
20230816,095500,122109900,5620,5620,5620,5620,43
20230816,095400,121868240,5620,5620,5620,5620,80
20230816,095300,121418640,5630,5640,5640,5630,634
20230816,095200,117848690,5640,5650,5650,5640,64
20230816,095100,117487660,5650,5650,5650,5650,0
20230816,095000,117487660,5650,5650,5650,5650,9
20230816,094900,117436810,5630,5630,5630,5630,14
20230816,094800,117357990,5630,5610,5630,5610,796
20230816,094700,112876550,5610,5610,5610,5610,0
20230816,094600,112876550,5610,5620,5620,5610,1114
20230816,094500,106625690,5620,5620,5620,5620,76
20230816,094400,106198570,5620,5620,5620,5620,10
20230816,094300,106142370,5620,5610,5620,5610,581
20230816,094200,102877160,5610,5630,5630,5610,842
20230816,094100,98153010,5620,5620,5620,5620,0
20230816,094000,98153010,5620,5630,5630,5620,481
20230816,093900,95449180,5620,5620,5620,5620,322
20230816,093800,93639540,5620,5620,5620,5620,295
20230816,093700,91981640,5630,5630,5630,5630,20
20230816,093600,91869040,5630,5630,5630,5620,526
20230816,093500,88910360,5630,5630,5630,5630,137
20230816,093400,88139050,5640,5670,5670,5640,592
20230816,093300,84799180,5670,5670,5670,5670,100
20230816,093200,84232180,5660,5660,5680,5660,144
20230816,093100,83415780,5660,5660,5660,5660,57
20230816,093000,83093160,5660,5630,5660,5620,333
20230816,092900,81218400,5630,5650,5650,5620,2188
20230816,092800,68913180,5670,5670,5670,5670,92
20230816,092700,68391540,5660,5660,5660,5660,0
20230816,092600,68391540,5660,5660,5660,5660,148
20230816,092500,67553860,5660,5620,5660,5620,574
20230816,092400,64306100,5620,5630,5630,5620,500
20230816,092300,61491840,5620,5660,5660,5620,1365
20230816,092200,53797330,5660,5670,5670,5660,190
20230816,092100,52720040,5700,5700,5700,5690,103
20230816,092000,52132970,5690,5650,5690,5650,49
20230816,091900,51854760,5650,5660,5660,5650,218
20230816,091800,50622980,5660,5660,5660,5660,500
20230816,091700,47792980,5650,5650,5650,5650,8
20230816,091600,47747780,5660,5660,5660,5660,299
20230816,091500,46055440,5650,5660,5660,5650,130
20230816,091400,45320720,5660,5670,5670,5660,836
20230816,091300,40588950,5670,5660,5670,5660,160
20230816,091200,39682030,5650,5650,5650,5650,0
20230816,091100,39682030,5650,5640,5680,5640,777
20230816,091000,35288740,5650,5680,5680,5650,1445
20230816,090900,27106240,5680,5680,5680,5680,0
20230816,090800,27106240,5680,5680,5680,5680,15
20230816,090700,27021040,5690,5700,5700,5670,66
20230816,090600,26646250,5700,5700,5700,5700,100
20230816,090500,26076250,5700,5720,5730,5700,72
20230816,090400,25664220,5740,5670,5740,5670,51
20230816,090300,25373160,5670,5640,5670,5640,1641
20230816,090200,16087850,5640,5670,5670,5640,436
20230816,090100,13620210,5670,5740,5770,5670,1879
20230816,090000,2947070,5750,5770,5770,5750,511