KissMeData/084870/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,194100,1162050675,2160,2160,2160,2160,9774
20230816,194000,1162050675,2160,2160,2160,2160,0
20230816,193900,1162050675,2160,2160,2160,2160,0
20230816,193800,1162050675,2160,2160,2160,2160,0
20230816,193700,1162050675,2160,2160,2160,2160,0
20230816,193600,1162050675,2160,2160,2160,2160,0
20230816,193500,1162050675,2160,2160,2160,2160,0
20230816,193400,1162050675,2160,2160,2160,2160,0
20230816,193300,1162050675,2160,2160,2160,2160,0
20230816,193200,1162050675,2160,2160,2160,2160,0
20230816,193100,1162050675,2160,2160,2160,2160,0
20230816,193000,1162050675,2160,2160,2160,2160,0
20230816,192900,1162050675,2160,2160,2160,2160,0
20230816,192800,1162050675,2160,2160,2160,2160,0
20230816,192700,1162050675,2160,2160,2160,2160,0
20230816,192600,1162050675,2160,2160,2160,2160,0
20230816,192500,1162050675,2160,2160,2160,2160,0
20230816,192400,1162050675,2160,2160,2160,2160,0
20230816,192300,1162050675,2160,2160,2160,2160,0
20230816,192200,1162050675,2160,2160,2160,2160,0
20230816,192100,1162050675,2160,2160,2160,2160,0
20230816,192000,1162050675,2160,2160,2160,2160,0
20230816,191900,1162050675,2160,2160,2160,2160,0
20230816,191800,1162050675,2160,2160,2160,2160,0
20230816,191700,1162050675,2160,2160,2160,2160,0
20230816,191600,1162050675,2160,2160,2160,2160,0
20230816,191500,1162050675,2160,2160,2160,2160,0
20230816,191400,1162050675,2160,2160,2160,2160,0
20230816,191300,1162050675,2160,2160,2160,2160,0
20230816,191200,1162050675,2160,2160,2160,2160,0
20230816,191100,1162050675,2160,2160,2160,2160,9774
20230816,191000,1162050675,2160,2160,2160,2160,0
20230816,190900,1162050675,2160,2160,2160,2160,0
20230816,190800,1162050675,2160,2160,2160,2160,0
20230816,190700,1162050675,2160,2160,2160,2160,0
20230816,190600,1162050675,2160,2160,2160,2160,0
20230816,190500,1162050675,2160,2160,2160,2160,0
20230816,190400,1162050675,2160,2160,2160,2160,0
20230816,190300,1162050675,2160,2160,2160,2160,0
20230816,190200,1162050675,2160,2160,2160,2160,0
20230816,190100,1162050675,2160,2160,2160,2160,0
20230816,190000,1162050675,2160,2160,2160,2160,0
20230816,185900,1162050675,2160,2160,2160,2160,0
20230816,185800,1162050675,2160,2160,2160,2160,0
20230816,185700,1162050675,2160,2160,2160,2160,0
20230816,185600,1162050675,2160,2160,2160,2160,0
20230816,185500,1162050675,2160,2160,2160,2160,0
20230816,185400,1162050675,2160,2160,2160,2160,0
20230816,185300,1162050675,2160,2160,2160,2160,0
20230816,185200,1162050675,2160,2160,2160,2160,0
20230816,185100,1162050675,2160,2160,2160,2160,0
20230816,185000,1162050675,2160,2160,2160,2160,0
20230816,184900,1162050675,2160,2160,2160,2160,0
20230816,184800,1162050675,2160,2160,2160,2160,0
20230816,184700,1162050675,2160,2160,2160,2160,0
20230816,184600,1162050675,2160,2160,2160,2160,0
20230816,184500,1162050675,2160,2160,2160,2160,0
20230816,184400,1162050675,2160,2160,2160,2160,0
20230816,184300,1162050675,2160,2160,2160,2160,0
20230816,184200,1162050675,2160,2160,2160,2160,0
20230816,184100,1162050675,2160,2160,2160,2160,9774
20230816,184000,1162050675,2160,2160,2160,2160,0
20230816,183900,1162050675,2160,2160,2160,2160,0
20230816,183800,1162050675,2160,2160,2160,2160,0
20230816,183700,1162050675,2160,2160,2160,2160,0
20230816,183600,1162050675,2160,2160,2160,2160,0
20230816,183500,1162050675,2160,2160,2160,2160,0
20230816,183400,1162050675,2160,2160,2160,2160,0
20230816,183300,1162050675,2160,2160,2160,2160,0
20230816,183200,1162050675,2160,2160,2160,2160,0
20230816,183100,1162050675,2160,2160,2160,2160,0
20230816,183000,1162050675,2160,2160,2160,2160,0
20230816,182900,1162050675,2160,2160,2160,2160,0
20230816,182800,1162050675,2160,2160,2160,2160,0
20230816,182700,1162050675,2160,2160,2160,2160,0
20230816,182600,1162050675,2160,2160,2160,2160,0
20230816,182500,1162050675,2160,2160,2160,2160,0
20230816,182400,1162050675,2160,2160,2160,2160,0
20230816,182300,1162050675,2160,2160,2160,2160,0
20230816,182200,1162050675,2160,2160,2160,2160,0
20230816,182100,1162050675,2160,2160,2160,2160,0
20230816,182000,1162050675,2160,2160,2160,2160,0
20230816,181900,1162050675,2160,2160,2160,2160,0
20230816,181800,1162050675,2160,2160,2160,2160,0
20230816,181700,1162050675,2160,2160,2160,2160,0
20230816,181600,1162050675,2160,2160,2160,2160,0
20230816,181500,1162050675,2160,2160,2160,2160,0
20230816,181400,1162050675,2160,2160,2160,2160,0
20230816,181300,1162050675,2160,2160,2160,2160,0
20230816,181200,1162050675,2160,2160,2160,2160,0
20230816,181100,1162050675,2160,2160,2160,2160,9774
20230816,181000,1162050675,2160,2160,2160,2160,0
20230816,180900,1162050675,2160,2160,2160,2160,0
20230816,180800,1162050675,2160,2160,2160,2160,0
20230816,180700,1162050675,2160,2160,2160,2160,0
20230816,180600,1162050675,2160,2160,2160,2160,0
20230816,180500,1162050675,2160,2160,2160,2160,0
20230816,180400,1162050675,2160,2160,2160,2160,0
20230816,180300,1162050675,2160,2160,2160,2160,0
20230816,180200,1162050675,2160,2160,2160,2160,0
20230816,180100,1162050675,2160,2160,2160,2160,0
20230816,180000,1162050675,2160,2160,2160,2160,0
20230816,175900,1162050675,2160,2160,2160,2160,0
20230816,175800,1162050675,2160,2160,2160,2160,0
20230816,175700,1162050675,2160,2160,2160,2160,0
20230816,175600,1162050675,2160,2160,2160,2160,0
20230816,175500,1162050675,2160,2160,2160,2160,0
20230816,175400,1162050675,2160,2160,2160,2160,0
20230816,175300,1162050675,2160,2160,2160,2160,0
20230816,175200,1162050675,2160,2160,2160,2160,0
20230816,175100,1162050675,2160,2160,2160,2160,0
20230816,175000,1162050675,2160,2160,2160,2160,0
20230816,174900,1162050675,2160,2160,2160,2160,0
20230816,174800,1162050675,2160,2160,2160,2160,0
20230816,174700,1162050675,2160,2160,2160,2160,0
20230816,174600,1162050675,2160,2160,2160,2160,0
20230816,174500,1162050675,2160,2160,2160,2160,0
20230816,174400,1162050675,2160,2160,2160,2160,0
20230816,174300,1162050675,2160,2160,2160,2160,0
20230816,174200,1162050675,2160,2160,2160,2160,0
20230816,174100,1162050675,2160,2160,2160,2160,9774
20230816,174000,1162050675,2160,2160,2160,2160,0
20230816,173900,1162050675,2160,2160,2160,2160,0
20230816,173800,1162050675,2160,2160,2160,2160,0
20230816,173700,1162050675,2160,2160,2160,2160,0
20230816,173600,1162050675,2160,2160,2160,2160,0
20230816,173500,1162050675,2160,2160,2160,2160,0
20230816,173400,1162050675,2160,2160,2160,2160,0
20230816,173300,1162050675,2160,2160,2160,2160,0
20230816,173200,1162050675,2160,2160,2160,2160,0
20230816,173100,1162050675,2160,2160,2160,2160,0
20230816,173000,1162050675,2160,2160,2160,2160,0
20230816,172900,1162050675,2160,2160,2160,2160,0
20230816,172800,1162050675,2160,2160,2160,2160,0
20230816,172700,1162050675,2160,2160,2160,2160,0
20230816,172600,1162050675,2160,2160,2160,2160,0
20230816,172500,1162050675,2160,2160,2160,2160,0
20230816,172400,1162050675,2160,2160,2160,2160,0
20230816,172300,1162050675,2160,2160,2160,2160,0
20230816,172200,1162050675,2160,2160,2160,2160,0
20230816,172100,1162050675,2160,2160,2160,2160,0
20230816,172000,1162050675,2160,2160,2160,2160,0
20230816,171900,1162050675,2160,2160,2160,2160,0
20230816,171800,1162050675,2160,2160,2160,2160,0
20230816,171700,1162050675,2160,2160,2160,2160,0
20230816,171600,1162050675,2160,2160,2160,2160,0
20230816,171500,1162050675,2160,2160,2160,2160,0
20230816,171400,1162050675,2160,2160,2160,2160,0
20230816,171300,1162050675,2160,2160,2160,2160,0
20230816,171200,1162050675,2160,2160,2160,2160,0
20230816,171100,1162050675,2160,2160,2160,2160,9774
20230816,171000,1162050675,2160,2160,2160,2160,0
20230816,170900,1162050675,2160,2160,2160,2160,0
20230816,170800,1162050675,2160,2160,2160,2160,0
20230816,170700,1162050675,2160,2160,2160,2160,0
20230816,170600,1162050675,2160,2160,2160,2160,0
20230816,170500,1162050675,2160,2160,2160,2160,0
20230816,170400,1162050675,2160,2160,2160,2160,0
20230816,170300,1162050675,2160,2160,2160,2160,0
20230816,170200,1162050675,2160,2160,2160,2160,0
20230816,170100,1162050675,2160,2160,2160,2160,0
20230816,170000,1162050675,2160,2160,2160,2160,0
20230816,165900,1162050675,2160,2160,2160,2160,0
20230816,165800,1162050675,2160,2160,2160,2160,0
20230816,165700,1162050675,2160,2160,2160,2160,0
20230816,165600,1162050675,2160,2160,2160,2160,0
20230816,165500,1162050675,2160,2160,2160,2160,0
20230816,165400,1162050675,2160,2160,2160,2160,0
20230816,165300,1162050675,2160,2160,2160,2160,0
20230816,165200,1162050675,2160,2160,2160,2160,0
20230816,165100,1162050675,2160,2160,2160,2160,0
20230816,165000,1162050675,2160,2160,2160,2160,0
20230816,164900,1162050675,2160,2160,2160,2160,0
20230816,164800,1162050675,2160,2160,2160,2160,0
20230816,164700,1162050675,2160,2160,2160,2160,0
20230816,164600,1162050675,2160,2160,2160,2160,0
20230816,164500,1162050675,2160,2160,2160,2160,0
20230816,164400,1162050675,2160,2160,2160,2160,0
20230816,164300,1162050675,2160,2160,2160,2160,0
20230816,164200,1162050675,2160,2160,2160,2160,0
20230816,164100,1162050675,2160,2160,2160,2160,9774
20230816,164000,1162050675,2160,2160,2160,2160,0
20230816,163900,1162050675,2160,2160,2160,2160,0
20230816,163800,1162050675,2160,2160,2160,2160,0
20230816,163700,1162050675,2160,2160,2160,2160,0
20230816,163600,1162050675,2160,2160,2160,2160,0
20230816,163500,1162050675,2160,2160,2160,2160,0
20230816,163400,1162050675,2160,2160,2160,2160,0
20230816,163300,1162050675,2160,2160,2160,2160,0
20230816,163200,1162050675,2160,2160,2160,2160,0
20230816,163100,1162050675,2160,2160,2160,2160,0
20230816,163000,1162050675,2160,2160,2160,2160,0
20230816,162900,1162050675,2160,2160,2160,2160,0
20230816,162800,1162050675,2160,2160,2160,2160,0
20230816,162700,1162050675,2160,2160,2160,2160,0
20230816,162600,1162050675,2160,2160,2160,2160,0
20230816,162500,1162050675,2160,2160,2160,2160,0
20230816,162400,1162050675,2160,2160,2160,2160,0
20230816,162300,1162050675,2160,2160,2160,2160,0
20230816,162200,1162050675,2160,2160,2160,2160,0
20230816,162100,1162050675,2160,2160,2160,2160,0
20230816,162000,1162050675,2160,2160,2160,2160,0
20230816,161900,1162050675,2160,2160,2160,2160,0
20230816,161800,1162050675,2160,2160,2160,2160,0
20230816,161700,1162050675,2160,2160,2160,2160,0
20230816,161600,1162050675,2160,2160,2160,2160,0
20230816,161500,1162050675,2160,2160,2160,2160,0
20230816,161400,1162050675,2160,2160,2160,2160,0
20230816,161300,1162050675,2160,2160,2160,2160,0
20230816,161200,1162050675,2160,2160,2160,2160,0
20230816,161100,1162050675,2160,2160,2160,2160,9774
20230816,161000,1162050675,2160,2160,2160,2160,0
20230816,160900,1162050675,2160,2160,2160,2160,0
20230816,160800,1162050675,2160,2160,2160,2160,0
20230816,160700,1162050675,2160,2160,2160,2160,0
20230816,160600,1162050675,2160,2160,2160,2160,0
20230816,160500,1162050675,2160,2160,2160,2160,0
20230816,160400,1162050675,2160,2160,2160,2160,0
20230816,160300,1162050675,2160,2160,2160,2160,0
20230816,160200,1162050675,2160,2160,2160,2160,0
20230816,160100,1162050675,2160,2160,2160,2160,0
20230816,160000,1162050675,2160,2160,2160,2160,0
20230816,155900,1162050675,2160,2160,2160,2160,0
20230816,155800,1162050675,2160,2160,2160,2160,0
20230816,155700,1162050675,2160,2160,2160,2160,0
20230816,155600,1162050675,2160,2160,2160,2160,0
20230816,155500,1162050675,2160,2160,2160,2160,0
20230816,155400,1162050675,2160,2160,2160,2160,0
20230816,155300,1162050675,2160,2160,2160,2160,0
20230816,155200,1162050675,2160,2160,2160,2160,0
20230816,155100,1162050675,2160,2160,2160,2160,0
20230816,155000,1162050675,2160,2160,2160,2160,0
20230816,154900,1162050675,2160,2160,2160,2160,0
20230816,154800,1162050675,2160,2160,2160,2160,0
20230816,154700,1162050675,2160,2160,2160,2160,0
20230816,154600,1162050675,2160,2160,2160,2160,0
20230816,154500,1162050675,2160,2160,2160,2160,0
20230816,154400,1162050675,2160,2160,2160,2160,0
20230816,154300,1162050675,2160,2160,2160,2160,0
20230816,154200,1162050675,2160,2160,2160,2160,0
20230816,154100,1162050675,2160,2160,2160,2160,9774
20230816,154000,1162050675,2160,2160,2160,2160,0
20230816,153900,1162050675,2160,2160,2160,2160,0
20230816,153800,1162050675,2160,2160,2160,2160,0
20230816,153700,1162050675,2160,2160,2160,2160,0
20230816,153600,1162050675,2160,2160,2160,2160,0
20230816,153500,1162050675,2160,2160,2160,2160,0
20230816,153400,1162050675,2160,2160,2160,2160,0
20230816,153300,1162050675,2160,2160,2160,2160,0
20230816,153200,1162050675,2160,2160,2160,2160,0
20230816,153100,1162050675,2160,2160,2160,2160,0
20230816,153000,1162050675,2160,2160,2160,2160,9774
20230816,152900,1140938835,2145,2145,2145,2145,0
20230816,152800,1140938835,2145,2145,2145,2145,0
20230816,152700,1140938835,2145,2145,2145,2145,0
20230816,152600,1140938835,2145,2145,2145,2145,0
20230816,152500,1140938835,2145,2145,2145,2145,0
20230816,152400,1140938835,2145,2145,2145,2145,0
20230816,152300,1140938835,2145,2145,2145,2145,0
20230816,152200,1140938835,2145,2145,2145,2145,0
20230816,152100,1140938835,2145,2145,2145,2145,0
20230816,152000,1140938835,2145,2145,2145,2145,0
20230816,151900,1140938835,2145,2145,2145,2145,1015
20230816,151800,1138761660,2145,2140,2145,2140,1152
20230816,151700,1136293380,2140,2140,2140,2140,175
20230816,151600,1135918880,2145,2140,2145,2140,90
20230816,151500,1135725905,2145,2145,2145,2145,37
20230816,151400,1135646540,2150,2150,2150,2150,0
20230816,151300,1135646540,2150,2140,2150,2140,965
20230816,151200,1133580940,2150,2150,2150,2150,0
20230816,151100,1133580940,2150,2150,2150,2140,303
20230816,151000,1132929500,2140,2140,2140,2140,509
20230816,150900,1131840240,2150,2145,2150,2140,1395
20230816,150800,1128848785,2150,2150,2150,2145,1247
20230816,150700,1126170730,2150,2150,2150,2150,205
20230816,150600,1125729980,2150,2160,2160,2145,755
20230816,150500,1124104885,2165,2165,2165,2165,1
20230816,150400,1124102720,2165,2160,2165,2160,2151
20230816,150300,1119448350,2160,2160,2165,2160,819
20230816,150200,1117677760,2165,2165,2170,2160,2891
20230816,150100,1111425570,2165,2160,2165,2160,436
20230816,150000,1110482805,2160,2150,2170,2145,3014
20230816,145900,1103949530,2170,2145,2170,2140,869
20230816,145800,1102074120,2140,2140,2140,2130,2283
20230816,145700,1097188510,2125,2115,2125,2110,3050
20230816,145600,1090711225,2115,2115,2115,2115,128
20230816,145500,1090440505,2125,2125,2125,2125,0
20230816,145400,1090440505,2125,2125,2125,2125,346
20230816,145300,1089705255,2125,2120,2125,2120,309
20230816,145200,1089048635,2125,2115,2125,2115,1503
20230816,145100,1085865000,2115,2115,2115,2105,836
20230816,145000,1084102845,2115,2115,2115,2115,617
20230816,144900,1082797890,2110,2105,2110,2105,819
20230816,144800,1081072305,2110,2110,2110,2110,12
20230816,144700,1081046985,2110,2110,2110,2110,20
20230816,144600,1081004785,2110,2110,2110,2110,18
20230816,144500,1080966805,2110,2105,2115,2105,1128
20230816,144400,1078586955,2110,2125,2125,2110,7885
20230816,144300,1061917765,2130,2125,2130,2125,145
20230816,144200,1061608990,2130,2130,2130,2130,134
20230816,144100,1061323570,2140,2140,2140,2140,1
20230816,144000,1061321430,2130,2130,2135,2130,21
20230816,143900,1061276675,2140,2125,2145,2120,1860
20230816,143800,1057305485,2120,2130,2130,2120,1709
20230816,143700,1053673120,2135,2150,2150,2135,4004
20230816,143600,1045084345,2155,2180,2180,2155,2265
20230816,143500,1040202220,2180,2155,2180,2155,3505
20230816,143400,1032572700,2150,2150,2155,2150,534
20230816,143300,1031423350,2150,2165,2165,2150,2546
20230816,143200,1025926535,2165,2165,2165,2165,653
20230816,143100,1024512790,2170,2175,2175,2170,307
20230816,143000,1023845600,2175,2180,2180,2175,5338
20230816,142900,1012208930,2180,2175,2180,2175,2235
20230816,142800,1007337765,2175,2180,2180,2175,866
20230816,142700,1005450595,2180,2175,2180,2175,810
20230816,142600,1003688840,2175,2175,2175,2175,1
20230816,142500,1003686665,2180,2165,2180,2160,5417
20230816,142400,991925845,2160,2160,2160,2160,10
20230816,142300,991904245,2160,2160,2160,2160,0
20230816,142200,991904245,2160,2160,2160,2160,78
20230816,142100,991735765,2160,2160,2160,2160,462
20230816,142000,990737845,2165,2165,2165,2165,96
20230816,141900,990530005,2165,2165,2165,2165,518
20230816,141800,989408535,2160,2160,2160,2160,2
20230816,141700,989404215,2160,2165,2165,2160,223
20230816,141600,988922510,2165,2170,2170,2165,1055
20230816,141500,986633805,2165,2155,2165,2155,1273
20230816,141400,983877860,2165,2165,2165,2165,236
20230816,141300,983366920,2165,2155,2165,2155,721
20230816,141200,981810085,2165,2165,2165,2165,0
20230816,141100,981810085,2165,2165,2165,2165,0
20230816,141000,981810085,2165,2165,2165,2165,0
20230816,140900,981810085,2165,2165,2165,2165,381
20230816,140800,980985220,2165,2155,2165,2155,8
20230816,140700,980967950,2165,2165,2165,2165,531
20230816,140600,979818335,2165,2155,2165,2155,2053
20230816,140500,975378250,2160,2160,2160,2160,1171
20230816,140400,972848890,2160,2165,2165,2160,2617
20230816,140300,967193085,2165,2160,2165,2155,1631
20230816,140200,963670150,2155,2155,2155,2155,0
20230816,140100,963670150,2155,2160,2165,2155,438
20230816,140000,962724070,2160,2160,2160,2155,952
20230816,135900,960667880,2160,2160,2160,2160,380
20230816,135800,959847080,2160,2160,2160,2160,320
20230816,135700,959155880,2155,2155,2155,2155,8
20230816,135600,959138640,2155,2155,2155,2155,90
20230816,135500,958944690,2155,2155,2155,2155,142
20230816,135400,958638680,2160,2160,2160,2160,0
20230816,135300,958638680,2160,2160,2165,2155,650
20230816,135200,957231485,2165,2165,2165,2165,150
20230816,135100,956906735,2165,2165,2165,2165,7
20230816,135000,956891580,2165,2165,2165,2165,39
20230816,134900,956807145,2165,2165,2165,2165,399
20230816,134800,955943310,2165,2165,2165,2165,454
20230816,134700,954960400,2165,2160,2165,2160,1018
20230816,134600,952761485,2155,2155,2155,2155,101
20230816,134500,952543830,2145,2145,2145,2145,0
20230816,134400,952543830,2145,2145,2145,2145,0
20230816,134300,952543830,2145,2145,2145,2145,20
20230816,134200,952500930,2145,2160,2160,2145,133
20230816,134100,952215535,2160,2160,2160,2160,616
20230816,134000,950884975,2145,2160,2160,2145,1440
20230816,133900,947774605,2160,2155,2160,2155,847
20230816,133800,945945685,2155,2150,2155,2150,101
20230816,133700,945728530,2155,2145,2155,2145,226
20230816,133600,945243740,2135,2135,2135,2135,0
20230816,133500,945243740,2135,2140,2140,2135,48
20230816,133400,945141255,2145,2150,2150,2145,2489
20230816,133300,939789910,2130,2130,2130,2130,17
20230816,133200,939753700,2150,2150,2150,2150,0
20230816,133100,939753700,2150,2150,2150,2150,0
20230816,133000,939753700,2150,2145,2150,2145,1391
20230816,132900,936764130,2125,2150,2150,2125,3370
20230816,132800,929529095,2150,2150,2150,2150,0
20230816,132700,929529095,2150,2150,2150,2150,0
20230816,132600,929529095,2150,2150,2150,2150,15
20230816,132500,929496845,2150,2150,2150,2150,0
20230816,132400,929496845,2150,2150,2150,2150,500
20230816,132300,928421845,2150,2145,2150,2145,232
20230816,132200,927923165,2150,2150,2150,2150,1450
20230816,132100,924805665,2150,2150,2150,2150,1
20230816,132000,924803515,2150,2140,2150,2140,555
20230816,131900,923612955,2140,2145,2150,2140,483
20230816,131800,922576645,2150,2140,2150,2140,734
20230816,131700,921004785,2135,2140,2140,2135,187
20230816,131600,920605355,2140,2145,2145,2135,1017
20230816,131500,918432890,2155,2155,2155,2155,0
20230816,131400,918432890,2155,2155,2160,2155,722
20230816,131300,916876970,2155,2145,2155,2145,246
20230816,131200,916346865,2155,2145,2155,2140,558
20230816,131100,915150080,2155,2155,2155,2155,315
20230816,131000,914471255,2155,2155,2155,2155,4
20230816,130900,914462635,2155,2145,2155,2140,582
20230816,130800,913211415,2155,2155,2155,2140,550
20230816,130700,912034355,2155,2155,2155,2155,2
20230816,130600,912030045,2155,2145,2155,2145,776
20230816,130500,910358185,2155,2155,2155,2155,4
20230816,130400,910349565,2155,2155,2155,2140,31
20230816,130300,910283115,2155,2155,2155,2155,102
20230816,130200,910063305,2160,2155,2160,2135,1349
20230816,130100,907170180,2140,2155,2155,2140,1750
20230816,130000,903413810,2155,2160,2160,2155,71
20230816,125900,903260785,2160,2160,2160,2155,404
20230816,125800,902388255,2160,2160,2160,2160,25
20230816,125700,902334255,2155,2160,2160,2155,81
20230816,125600,902159595,2170,2170,2170,2170,0
20230816,125500,902159595,2170,2165,2170,2165,617
20230816,125400,900823300,2155,2165,2165,2155,3
20230816,125300,900816815,2165,2170,2170,2160,382
20230816,125200,899988585,2170,2160,2170,2160,116
20230816,125100,899736965,2165,2170,2170,2165,369
20230816,125000,898938075,2175,2175,2175,2175,162
20230816,124900,898585725,2175,2175,2175,2175,381
20230816,124800,897757050,2175,2175,2175,2175,452
20230816,124700,896773950,2175,2170,2175,2170,60
20230816,124600,896643745,2165,2165,2165,2165,29
20230816,124500,896580960,2165,2170,2170,2165,69
20230816,124400,896431555,2170,2170,2170,2165,4
20230816,124300,896422880,2175,2160,2175,2160,953
20230816,124200,894355160,2160,2165,2165,2155,2533
20230816,124100,888890755,2165,2170,2175,2165,2162
20230816,124000,884206050,2175,2175,2175,2175,802
20230816,123900,882461700,2175,2170,2175,2170,617
20230816,123800,881120645,2175,2170,2180,2170,1722
20230816,123700,877367900,2170,2170,2170,2170,0
20230816,123600,877367900,2170,2175,2175,2170,23
20230816,123500,877317880,2180,2180,2180,2180,110
20230816,123400,877078080,2180,2180,2180,2180,1167
20230816,123300,874534020,2180,2175,2180,2175,11
20230816,123200,874510090,2180,2180,2180,2180,1346
20230816,123100,871575810,2180,2175,2180,2175,5652
20230816,123000,859254700,2165,2175,2180,2165,1095
20230816,122900,856872205,2175,2165,2180,2160,2369
20230816,122800,851724295,2165,2170,2175,2165,10203
20230816,122700,829558005,2175,2165,2175,2165,2380
20230816,122600,824386505,2175,2175,2175,2175,230
20230816,122500,823886255,2175,2175,2175,2170,1338
20230816,122400,820978605,2175,2170,2175,2170,1063
20230816,122300,818669080,2175,2175,2175,2170,767
20230816,122200,817000960,2175,2170,2175,2170,350
20230816,122100,816241455,2165,2165,2165,2165,112
20230816,122000,815998975,2170,2170,2170,2170,653
20230816,121900,814581965,2175,2175,2175,2170,429
20230816,121800,813648895,2175,2175,2175,2160,2537
20230816,121700,808136645,2175,2175,2175,2155,44
20230816,121600,808041665,2175,2170,2175,2155,962
20230816,121500,805958215,2170,2170,2170,2170,310
20230816,121400,805285515,2155,2155,2155,2155,59
20230816,121300,805158370,2150,2155,2155,2150,460
20230816,121200,804167215,2155,2175,2175,2155,306
20230816,121100,803503815,2175,2175,2175,2170,245
20230816,121000,802970945,2170,2170,2175,2170,2177
20230816,120900,798239630,2170,2175,2175,2170,2088
20230816,120800,793700580,2170,2170,2175,2170,2332
20230816,120700,788630515,2175,2170,2175,2170,186
20230816,120600,788226785,2170,2160,2170,2160,10826
20230816,120500,764786785,2160,2160,2160,2160,1620
20230816,120400,761287585,2160,2160,2160,2155,930
20230816,120300,759278790,2160,2155,2160,2155,941
20230816,120200,757246480,2155,2155,2155,2155,594
20230816,120100,755966410,2155,2150,2155,2145,1647
20230816,120000,752426035,2150,2140,2150,2140,184
20230816,115900,752030735,2150,2150,2150,2150,381
20230816,115800,751211585,2140,2150,2150,2140,619
20230816,115700,749885545,2140,2140,2150,2140,1101
20230816,115600,747520550,2140,2140,2140,2140,0
20230816,115500,747520550,2140,2140,2140,2140,0
20230816,115400,747520550,2140,2130,2140,2130,2868
20230816,115300,741391325,2120,2120,2120,2120,1
20230816,115200,741389205,2130,2130,2130,2120,1050
20230816,115100,739162380,2130,2130,2130,2130,51
20230816,115000,739053750,2130,2130,2130,2130,200
20230816,114900,738627750,2120,2145,2145,2120,62
20230816,114800,738495420,2145,2130,2145,2120,1400
20230816,114700,735496225,2130,2130,2140,2115,2377
20230816,114600,730433340,2130,2125,2130,2125,969
20230816,114500,728369405,2120,2130,2130,2120,1806
20230816,114400,724540625,2130,2130,2130,2130,0
20230816,114300,724540625,2130,2130,2130,2130,20
20230816,114200,724498025,2125,2125,2125,2125,218
20230816,114100,724034775,2125,2130,2130,2125,2200
20230816,114000,719349380,2130,2135,2140,2130,1038
20230816,113900,717137440,2140,2140,2140,2140,46
20230816,113800,717039000,2140,2140,2140,2140,691
20230816,113700,715560260,2145,2145,2145,2145,0
20230816,113600,715560260,2145,2145,2145,2145,10
20230816,113500,715538810,2145,2145,2145,2145,0
20230816,113400,715538810,2145,2140,2145,2140,7
20230816,113300,715523810,2135,2140,2140,2135,94
20230816,113200,715323100,2145,2145,2145,2145,1
20230816,113100,715320955,2150,2140,2150,2140,326
20230816,113000,714623280,2150,2150,2150,2150,10
20230816,112900,714601780,2150,2150,2150,2150,376
20230816,112800,713793380,2150,2140,2150,2135,577
20230816,112700,712555520,2140,2140,2140,2140,50
20230816,112600,712448520,2140,2150,2150,2140,99
20230816,112500,712236520,2150,2150,2150,2150,0
20230816,112400,712236520,2150,2150,2150,2150,610
20230816,112300,710925020,2150,2145,2150,2140,890
20230816,112200,709015525,2130,2130,2130,2130,600
20230816,112100,707737525,2130,2135,2150,2125,811
20230816,112000,706013550,2150,2150,2150,2150,410
20230816,111900,705132050,2135,2135,2135,2135,1000
20230816,111800,702997050,2150,2145,2150,2145,803
20230816,111700,701270705,2135,2150,2150,2135,20
20230816,111600,701227980,2150,2145,2150,2145,65
20230816,111500,701088240,2145,2145,2145,2145,78
20230816,111400,700920930,2145,2145,2155,2130,772
20230816,111300,699269760,2150,2155,2155,2150,967
20230816,111200,697190585,2155,2160,2160,2155,929
20230816,111100,695184380,2160,2145,2160,2145,6223
20230816,111000,681801180,2145,2140,2145,2140,874
20230816,110900,679929260,2140,2140,2140,2140,0
20230816,110800,679929260,2140,2135,2140,2135,383
20230816,110700,679109645,2135,2135,2135,2135,89
20230816,110600,678919630,2135,2140,2140,2135,225
20230816,110500,678438180,2140,2135,2140,2135,2946
20230816,110400,672135955,2140,2140,2140,2140,0
20230816,110300,672135955,2140,2135,2140,2135,797
20230816,110200,670434350,2130,2130,2130,2130,2
20230816,110100,670430090,2135,2130,2140,2130,524
20230816,110000,669309795,2130,2130,2130,2130,897
20230816,105900,667399185,2135,2140,2140,2135,617
20230816,105800,666081885,2140,2135,2140,2135,445
20230816,105700,665130425,2130,2125,2130,2125,301
20230816,105600,664490795,2135,2130,2135,2130,2002
20230816,105500,660219940,2130,2130,2130,2130,950
20230816,105400,658196440,2130,2130,2130,2130,0
20230816,105300,658196440,2130,2130,2130,2130,2
20230816,105200,658192180,2130,2130,2130,2130,310
20230816,105100,657531880,2130,2125,2130,2125,1577
20230816,105000,654175220,2125,2125,2125,2125,673
20230816,104900,652745095,2120,2115,2120,2115,1368
20230816,104800,649844955,2120,2120,2120,2120,2962
20230816,104700,643565515,2120,2120,2120,2120,1
20230816,104600,643563395,2115,2115,2115,2115,10
20230816,104500,643542245,2115,2115,2115,2115,0
20230816,104400,643542245,2115,2115,2115,2115,0
20230816,104300,643542245,2115,2105,2115,2105,604
20230816,104200,642268295,2105,2100,2105,2100,922
20230816,104100,640327985,2095,2095,2100,2095,121
20230816,104000,640074480,2100,2105,2110,2100,1712
20230816,103900,636478165,2100,2105,2105,2090,2421
20230816,103800,631411025,2120,2120,2120,2120,383
20230816,103700,630599065,2125,2125,2125,2125,0
20230816,103600,630599065,2125,2110,2125,2105,1618
20230816,103500,627180715,2110,2125,2125,2110,514
20230816,103400,626095965,2125,2125,2125,2120,8
20230816,103300,626078970,2125,2105,2125,2105,1297
20230816,103200,623342135,2125,2120,2125,2105,949
20230816,103100,621325550,2125,2125,2125,2125,1
20230816,103000,621323425,2125,2125,2125,2125,15
20230816,102900,621291550,2125,2125,2125,2125,592
20230816,102800,620033550,2130,2110,2130,2110,4380
20230816,102700,610739145,2105,2125,2125,2105,310
20230816,102600,610081175,2130,2130,2130,2130,318
20230816,102500,609403835,2130,2120,2130,2120,636
20230816,102400,608052575,2120,2115,2120,2115,320
20230816,102300,607374680,2115,2115,2115,2100,523
20230816,102200,606274785,2125,2120,2125,2120,200
20230816,102100,605850030,2120,2120,2120,2120,2151
20230816,102000,601289910,2120,2130,2130,2105,343
20230816,101900,600567250,2125,2125,2125,2125,5
20230816,101800,600556625,2125,2130,2130,2125,582
20230816,101700,599316970,2130,2135,2135,2125,383
20230816,101600,598500065,2135,2145,2145,2135,1794
20230816,101500,594660865,2140,2110,2140,2110,5387
20230816,101400,583142160,2100,2105,2105,2100,935
20230816,101300,581174115,2120,2115,2120,2105,3282
20230816,101200,574251720,2120,2125,2150,2120,3548
20230816,101100,566718480,2125,2150,2150,2125,2429
20230816,101000,561552025,2150,2130,2150,2125,5342
20230816,100900,550171095,2125,2140,2140,2125,43
20230816,100800,550079690,2145,2150,2150,2145,3654
20230816,100700,542235255,2150,2130,2150,2130,2868
20230816,100600,536115880,2130,2120,2130,2120,1164
20230816,100500,533639480,2130,2115,2130,2115,779
20230816,100400,531987245,2130,2130,2130,2130,3
20230816,100300,531980855,2105,2105,2105,2105,60
20230816,100200,531854555,2105,2120,2130,2105,595
20230816,100100,530598995,2130,2105,2130,2105,307
20230816,100000,529947505,2125,2120,2130,2095,1187
20230816,095900,527450260,2135,2085,2145,2085,3620
20230816,095800,519715795,2080,2140,2140,2080,5561
20230816,095700,508025155,2145,2100,2145,2095,3760
20230816,095600,500024100,2105,2105,2110,2070,4022
20230816,095500,491639435,2105,2135,2135,2085,159
20230816,095400,491305770,2110,2070,2135,2065,4588
20230816,095300,481707110,2075,2075,2075,2075,220
20230816,095200,481250610,2075,2075,2075,2075,0
20230816,095100,481250610,2075,2075,2075,2075,0
20230816,095000,481250610,2075,2075,2075,2075,127
20230816,094900,480987085,2075,2070,2080,2070,208
20230816,094800,480555620,2070,2070,2070,2070,323
20230816,094700,479887010,2065,2075,2080,2060,593
20230816,094600,478658030,2060,2070,2070,2060,154
20230816,094500,478339625,2060,2085,2085,2060,2010
20230816,094400,474182710,2080,2085,2085,2080,30
20230816,094300,474120240,2080,2085,2085,2070,644
20230816,094200,472782830,2075,2085,2085,2075,927
20230816,094100,470851510,2080,2090,2095,2080,2758
20230816,094000,465110700,2080,2090,2090,2080,365
20230816,093900,464349345,2090,2105,2115,2090,202
20230816,093800,463926895,2090,2100,2120,2090,1112
20230816,093700,461587460,2100,2100,2100,2100,2459
20230816,093600,456423560,2115,2100,2115,2100,487
20230816,093500,455397695,2100,2130,2135,2100,1104
20230816,093400,453062390,2135,2125,2135,2125,2529
20230816,093300,447680110,2125,2110,2125,2110,4308
20230816,093200,438582795,2110,2110,2110,2100,3075
20230816,093100,432097545,2100,2135,2135,2095,7435
20230816,093000,416433990,2135,2160,2160,2135,3574
20230816,092900,408783040,2160,2165,2165,2145,2679
20230816,092800,403027705,2165,2165,2170,2165,5809
20230816,092700,390447120,2170,2170,2170,2150,5519
20230816,092600,378510435,2170,2165,2170,2160,2848
20230816,092500,372336660,2165,2155,2175,2150,7458
20230816,092400,356212980,2150,2140,2155,2140,11413
20230816,092300,331711135,2140,2125,2140,2125,2169
20230816,092200,327088540,2125,2115,2125,2095,6643
20230816,092100,313019060,2115,2110,2115,2090,7388
20230816,092000,297444575,2115,2110,2115,2110,502
20230816,091900,296383475,2110,2095,2110,2095,1129
20230816,091800,294007310,2105,2095,2105,2090,3746
20230816,091700,286174670,2100,2095,2100,2090,2888
20230816,091600,280126070,2100,2105,2105,2100,656
20230816,091500,278746865,2105,2115,2115,2090,2322
20230816,091400,273847710,2115,2105,2115,2075,5979
20230816,091300,261266075,2105,2060,2105,2060,5559
20230816,091200,249623995,2050,2050,2050,2050,23
20230816,091100,249576845,2070,2055,2070,2040,4149
20230816,091000,241010675,2055,2065,2065,2040,1279
20230816,090900,238385705,2065,2020,2065,2005,5439
20230816,090800,227456260,2025,2050,2050,2015,6824
20230816,090700,213597125,2050,2085,2085,2050,3776
20230816,090600,205817370,2085,2075,2100,2060,26096
20230816,090500,151310805,2070,2060,2075,2060,1392
20230816,090400,148440245,2080,2065,2080,2055,5989
20230816,090300,136012745,2050,2035,2080,2035,15892
20230816,090200,103311975,2030,2030,2050,2030,5448
20230816,090100,92196480,2030,2020,2030,2000,3585
20230816,090000,84938125,2020,1996,2020,1996,41572