KissMeData/047400/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,191800,15400103450,3360,3360,3360,3360,32771
20230816,191700,15400103450,3360,3360,3360,3360,0
20230816,191600,15400103450,3360,3360,3360,3360,0
20230816,191500,15400103450,3360,3360,3360,3360,0
20230816,191400,15400103450,3360,3360,3360,3360,0
20230816,191300,15400103450,3360,3360,3360,3360,0
20230816,191200,15400103450,3360,3360,3360,3360,0
20230816,191100,15400103450,3360,3360,3360,3360,0
20230816,191000,15400103450,3360,3360,3360,3360,0
20230816,190900,15400103450,3360,3360,3360,3360,0
20230816,190800,15400103450,3360,3360,3360,3360,0
20230816,190700,15400103450,3360,3360,3360,3360,0
20230816,190600,15400103450,3360,3360,3360,3360,0
20230816,190500,15400103450,3360,3360,3360,3360,0
20230816,190400,15400103450,3360,3360,3360,3360,0
20230816,190300,15400103450,3360,3360,3360,3360,0
20230816,190200,15400103450,3360,3360,3360,3360,0
20230816,190100,15400103450,3360,3360,3360,3360,0
20230816,190000,15400103450,3360,3360,3360,3360,0
20230816,185900,15400103450,3360,3360,3360,3360,0
20230816,185800,15400103450,3360,3360,3360,3360,0
20230816,185700,15400103450,3360,3360,3360,3360,0
20230816,185600,15400103450,3360,3360,3360,3360,0
20230816,185500,15400103450,3360,3360,3360,3360,0
20230816,185400,15400103450,3360,3360,3360,3360,0
20230816,185300,15400103450,3360,3360,3360,3360,0
20230816,185200,15400103450,3360,3360,3360,3360,0
20230816,185100,15400103450,3360,3360,3360,3360,0
20230816,185000,15400103450,3360,3360,3360,3360,0
20230816,184900,15400103450,3360,3360,3360,3360,0
20230816,184800,15400103450,3360,3360,3360,3360,32771
20230816,184700,15400103450,3360,3360,3360,3360,0
20230816,184600,15400103450,3360,3360,3360,3360,0
20230816,184500,15400103450,3360,3360,3360,3360,0
20230816,184400,15400103450,3360,3360,3360,3360,0
20230816,184300,15400103450,3360,3360,3360,3360,0
20230816,184200,15400103450,3360,3360,3360,3360,0
20230816,184100,15400103450,3360,3360,3360,3360,0
20230816,184000,15400103450,3360,3360,3360,3360,0
20230816,183900,15400103450,3360,3360,3360,3360,0
20230816,183800,15400103450,3360,3360,3360,3360,0
20230816,183700,15400103450,3360,3360,3360,3360,0
20230816,183600,15400103450,3360,3360,3360,3360,0
20230816,183500,15400103450,3360,3360,3360,3360,0
20230816,183400,15400103450,3360,3360,3360,3360,0
20230816,183300,15400103450,3360,3360,3360,3360,0
20230816,183200,15400103450,3360,3360,3360,3360,0
20230816,183100,15400103450,3360,3360,3360,3360,0
20230816,183000,15400103450,3360,3360,3360,3360,0
20230816,182900,15400103450,3360,3360,3360,3360,0
20230816,182800,15400103450,3360,3360,3360,3360,0
20230816,182700,15400103450,3360,3360,3360,3360,0
20230816,182600,15400103450,3360,3360,3360,3360,0
20230816,182500,15400103450,3360,3360,3360,3360,0
20230816,182400,15400103450,3360,3360,3360,3360,0
20230816,182300,15400103450,3360,3360,3360,3360,0
20230816,182200,15400103450,3360,3360,3360,3360,0
20230816,182100,15400103450,3360,3360,3360,3360,0
20230816,182000,15400103450,3360,3360,3360,3360,0
20230816,181900,15400103450,3360,3360,3360,3360,0
20230816,181800,15400103450,3360,3360,3360,3360,32771
20230816,181700,15400103450,3360,3360,3360,3360,0
20230816,181600,15400103450,3360,3360,3360,3360,0
20230816,181500,15400103450,3360,3360,3360,3360,0
20230816,181400,15400103450,3360,3360,3360,3360,0
20230816,181300,15400103450,3360,3360,3360,3360,0
20230816,181200,15400103450,3360,3360,3360,3360,0
20230816,181100,15400103450,3360,3360,3360,3360,0
20230816,181000,15400103450,3360,3360,3360,3360,0
20230816,180900,15400103450,3360,3360,3360,3360,0
20230816,180800,15400103450,3360,3360,3360,3360,0
20230816,180700,15400103450,3360,3360,3360,3360,0
20230816,180600,15400103450,3360,3360,3360,3360,0
20230816,180500,15400103450,3360,3360,3360,3360,0
20230816,180400,15400103450,3360,3360,3360,3360,0
20230816,180300,15400103450,3360,3360,3360,3360,0
20230816,180200,15400103450,3360,3360,3360,3360,0
20230816,180100,15400103450,3360,3360,3360,3360,0
20230816,180000,15400103450,3360,3360,3360,3360,0
20230816,175900,15400103450,3360,3360,3360,3360,0
20230816,175800,15400103450,3360,3360,3360,3360,0
20230816,175700,15400103450,3360,3360,3360,3360,0
20230816,175600,15400103450,3360,3360,3360,3360,0
20230816,175500,15400103450,3360,3360,3360,3360,0
20230816,175400,15400103450,3360,3360,3360,3360,0
20230816,175300,15400103450,3360,3360,3360,3360,0
20230816,175200,15400103450,3360,3360,3360,3360,0
20230816,175100,15400103450,3360,3360,3360,3360,0
20230816,175000,15400103450,3360,3360,3360,3360,0
20230816,174900,15400103450,3360,3360,3360,3360,0
20230816,174800,15400103450,3360,3360,3360,3360,32771
20230816,174700,15400103450,3360,3360,3360,3360,0
20230816,174600,15400103450,3360,3360,3360,3360,0
20230816,174500,15400103450,3360,3360,3360,3360,0
20230816,174400,15400103450,3360,3360,3360,3360,0
20230816,174300,15400103450,3360,3360,3360,3360,0
20230816,174200,15400103450,3360,3360,3360,3360,0
20230816,174100,15400103450,3360,3360,3360,3360,0
20230816,174000,15400103450,3360,3360,3360,3360,0
20230816,173900,15400103450,3360,3360,3360,3360,0
20230816,173800,15400103450,3360,3360,3360,3360,0
20230816,173700,15400103450,3360,3360,3360,3360,0
20230816,173600,15400103450,3360,3360,3360,3360,0
20230816,173500,15400103450,3360,3360,3360,3360,0
20230816,173400,15400103450,3360,3360,3360,3360,0
20230816,173300,15400103450,3360,3360,3360,3360,0
20230816,173200,15400103450,3360,3360,3360,3360,0
20230816,173100,15400103450,3360,3360,3360,3360,0
20230816,173000,15400103450,3360,3360,3360,3360,0
20230816,172900,15400103450,3360,3360,3360,3360,0
20230816,172800,15400103450,3360,3360,3360,3360,0
20230816,172700,15400103450,3360,3360,3360,3360,0
20230816,172600,15400103450,3360,3360,3360,3360,0
20230816,172500,15400103450,3360,3360,3360,3360,0
20230816,172400,15400103450,3360,3360,3360,3360,0
20230816,172300,15400103450,3360,3360,3360,3360,0
20230816,172200,15400103450,3360,3360,3360,3360,0
20230816,172100,15400103450,3360,3360,3360,3360,0
20230816,172000,15400103450,3360,3360,3360,3360,0
20230816,171900,15400103450,3360,3360,3360,3360,0
20230816,171800,15400103450,3360,3360,3360,3360,32771
20230816,171700,15400103450,3360,3360,3360,3360,0
20230816,171600,15400103450,3360,3360,3360,3360,0
20230816,171500,15400103450,3360,3360,3360,3360,0
20230816,171400,15400103450,3360,3360,3360,3360,0
20230816,171300,15400103450,3360,3360,3360,3360,0
20230816,171200,15400103450,3360,3360,3360,3360,0
20230816,171100,15400103450,3360,3360,3360,3360,0
20230816,171000,15400103450,3360,3360,3360,3360,0
20230816,170900,15400103450,3360,3360,3360,3360,0
20230816,170800,15400103450,3360,3360,3360,3360,0
20230816,170700,15400103450,3360,3360,3360,3360,0
20230816,170600,15400103450,3360,3360,3360,3360,0
20230816,170500,15400103450,3360,3360,3360,3360,0
20230816,170400,15400103450,3360,3360,3360,3360,0
20230816,170300,15400103450,3360,3360,3360,3360,0
20230816,170200,15400103450,3360,3360,3360,3360,0
20230816,170100,15400103450,3360,3360,3360,3360,0
20230816,170000,15400103450,3360,3360,3360,3360,0
20230816,165900,15400103450,3360,3360,3360,3360,0
20230816,165800,15400103450,3360,3360,3360,3360,0
20230816,165700,15400103450,3360,3360,3360,3360,0
20230816,165600,15400103450,3360,3360,3360,3360,0
20230816,165500,15400103450,3360,3360,3360,3360,0
20230816,165400,15400103450,3360,3360,3360,3360,0
20230816,165300,15400103450,3360,3360,3360,3360,0
20230816,165200,15400103450,3360,3360,3360,3360,0
20230816,165100,15400103450,3360,3360,3360,3360,0
20230816,165000,15400103450,3360,3360,3360,3360,0
20230816,164900,15400103450,3360,3360,3360,3360,0
20230816,164800,15400103450,3360,3360,3360,3360,32771
20230816,164700,15400103450,3360,3360,3360,3360,0
20230816,164600,15400103450,3360,3360,3360,3360,0
20230816,164500,15400103450,3360,3360,3360,3360,0
20230816,164400,15400103450,3360,3360,3360,3360,0
20230816,164300,15400103450,3360,3360,3360,3360,0
20230816,164200,15400103450,3360,3360,3360,3360,0
20230816,164100,15400103450,3360,3360,3360,3360,0
20230816,164000,15400103450,3360,3360,3360,3360,0
20230816,163900,15400103450,3360,3360,3360,3360,0
20230816,163800,15400103450,3360,3360,3360,3360,0
20230816,163700,15400103450,3360,3360,3360,3360,0
20230816,163600,15400103450,3360,3360,3360,3360,0
20230816,163500,15400103450,3360,3360,3360,3360,0
20230816,163400,15400103450,3360,3360,3360,3360,0
20230816,163300,15400103450,3360,3360,3360,3360,0
20230816,163200,15400103450,3360,3360,3360,3360,0
20230816,163100,15400103450,3360,3360,3360,3360,0
20230816,163000,15400103450,3360,3360,3360,3360,0
20230816,162900,15400103450,3360,3360,3360,3360,0
20230816,162800,15400103450,3360,3360,3360,3360,0
20230816,162700,15400103450,3360,3360,3360,3360,0
20230816,162600,15400103450,3360,3360,3360,3360,0
20230816,162500,15400103450,3360,3360,3360,3360,0
20230816,162400,15400103450,3360,3360,3360,3360,0
20230816,162300,15400103450,3360,3360,3360,3360,0
20230816,162200,15400103450,3360,3360,3360,3360,0
20230816,162100,15400103450,3360,3360,3360,3360,0
20230816,162000,15400103450,3360,3360,3360,3360,0
20230816,161900,15400103450,3360,3360,3360,3360,0
20230816,161800,15400103450,3360,3360,3360,3360,32771
20230816,161700,15400103450,3360,3360,3360,3360,0
20230816,161600,15400103450,3360,3360,3360,3360,0
20230816,161500,15400103450,3360,3360,3360,3360,0
20230816,161400,15400103450,3360,3360,3360,3360,0
20230816,161300,15400103450,3360,3360,3360,3360,0
20230816,161200,15400103450,3360,3360,3360,3360,0
20230816,161100,15400103450,3360,3360,3360,3360,0
20230816,161000,15400103450,3360,3360,3360,3360,0
20230816,160900,15400103450,3360,3360,3360,3360,0
20230816,160800,15400103450,3360,3360,3360,3360,0
20230816,160700,15400103450,3360,3360,3360,3360,0
20230816,160600,15400103450,3360,3360,3360,3360,0
20230816,160500,15400103450,3360,3360,3360,3360,0
20230816,160400,15400103450,3360,3360,3360,3360,0
20230816,160300,15400103450,3360,3360,3360,3360,0
20230816,160200,15400103450,3360,3360,3360,3360,0
20230816,160100,15400103450,3360,3360,3360,3360,0
20230816,160000,15400103450,3360,3360,3360,3360,0
20230816,155900,15400103450,3360,3360,3360,3360,0
20230816,155800,15400103450,3360,3360,3360,3360,0
20230816,155700,15400103450,3360,3360,3360,3360,0
20230816,155600,15400103450,3360,3360,3360,3360,0
20230816,155500,15400103450,3360,3360,3360,3360,0
20230816,155400,15400103450,3360,3360,3360,3360,0
20230816,155300,15400103450,3360,3360,3360,3360,0
20230816,155200,15400103450,3360,3360,3360,3360,0
20230816,155100,15400103450,3360,3360,3360,3360,0
20230816,155000,15400103450,3360,3360,3360,3360,0
20230816,154900,15400103450,3360,3360,3360,3360,0
20230816,154800,15400103450,3360,3360,3360,3360,32771
20230816,154700,15400103450,3360,3360,3360,3360,0
20230816,154600,15400103450,3360,3360,3360,3360,0
20230816,154500,15400103450,3360,3360,3360,3360,0
20230816,154400,15400103450,3360,3360,3360,3360,0
20230816,154300,15400103450,3360,3360,3360,3360,0
20230816,154200,15400103450,3360,3360,3360,3360,0
20230816,154100,15400103450,3360,3360,3360,3360,0
20230816,154000,15400103450,3360,3360,3360,3360,0
20230816,153900,15400103450,3360,3360,3360,3360,0
20230816,153800,15400103450,3360,3360,3360,3360,0
20230816,153700,15400103450,3360,3360,3360,3360,0
20230816,153600,15400103450,3360,3360,3360,3360,0
20230816,153500,15400103450,3360,3360,3360,3360,0
20230816,153400,15400103450,3360,3360,3360,3360,0
20230816,153300,15400103450,3360,3360,3360,3360,0
20230816,153200,15400103450,3360,3360,3360,3360,0
20230816,153100,15400103450,3360,3360,3360,3360,0
20230816,153000,15400103450,3360,3360,3360,3360,32771
20230816,152900,15289992890,3365,3365,3365,3365,0
20230816,152800,15289992890,3365,3365,3365,3365,0
20230816,152700,15289992890,3365,3365,3365,3365,0
20230816,152600,15289992890,3365,3365,3365,3365,0
20230816,152500,15289992890,3365,3365,3365,3365,0
20230816,152400,15289992890,3365,3365,3365,3365,0
20230816,152300,15289992890,3365,3365,3365,3365,0
20230816,152200,15289992890,3365,3365,3365,3365,0
20230816,152100,15289992890,3365,3365,3365,3365,0
20230816,152000,15289992890,3365,3365,3365,3365,0
20230816,151900,15289992890,3365,3360,3370,3360,3232
20230816,151800,15279113400,3365,3360,3365,3360,5887
20230816,151700,15259326380,3365,3370,3375,3365,3100
20230816,151600,15248891960,3375,3375,3380,3360,4831
20230816,151500,15232583915,3380,3350,3380,3340,17884
20230816,151400,15172488040,3350,3340,3350,3340,8080
20230816,151300,15145449420,3335,3350,3350,3330,17490
20230816,151200,15087108405,3350,3350,3355,3345,2367
20230816,151100,15079179835,3350,3340,3350,3335,1883
20230816,151000,15072888625,3335,3335,3340,3335,2661
20230816,150900,15064008165,3340,3360,3360,3335,4817
20230816,150800,15047914725,3345,3340,3360,3340,2708
20230816,150700,15038863970,3340,3340,3345,3335,1516
20230816,150600,15033802525,3340,3340,3340,3335,2183
20230816,150500,15026514400,3340,3340,3340,3335,2924
20230816,150400,15016752130,3340,3340,3345,3340,2771
20230816,150300,15007490800,3340,3340,3340,3335,887
20230816,150200,15004528325,3335,3340,3340,3335,6292
20230816,150100,14983529385,3340,3345,3345,3340,2391
20230816,150000,14975533345,3345,3340,3360,3340,1524
20230816,145900,14970428695,3345,3350,3350,3340,8396
20230816,145800,14942368080,3350,3345,3355,3345,3157
20230816,145700,14931797560,3345,3340,3350,3340,681
20230816,145600,14929519835,3340,3330,3345,3330,2449
20230816,145500,14921348480,3325,3345,3350,3320,2939
20230816,145400,14911576035,3330,3365,3365,3300,58071
20230816,145300,14719007540,3360,3355,3370,3335,23528
20230816,145200,14640291395,3355,3355,3365,3355,1098
20230816,145100,14636607170,3355,3360,3370,3355,687
20230816,145000,14634300800,3360,3375,3375,3355,307
20230816,144900,14633269245,3370,3350,3370,3350,11700
20230816,144800,14594041550,3350,3375,3375,3350,19773
20230816,144700,14527579650,3375,3370,3375,3370,1135
20230816,144600,14523752130,3370,3370,3375,3370,1173
20230816,144500,14519798240,3370,3370,3375,3370,2443
20230816,144400,14511560170,3370,3380,3380,3370,5918
20230816,144300,14491580395,3380,3385,3385,3380,4694
20230816,144200,14475694355,3385,3390,3395,3385,2209
20230816,144100,14468206005,3390,3395,3410,3390,2344
20230816,144000,14460237370,3390,3395,3395,3390,94
20230816,143900,14459918605,3395,3385,3395,3385,931
20230816,143800,14456760760,3385,3395,3395,3385,1953
20230816,143700,14450141460,3390,3385,3390,3385,2769
20230816,143600,14440755090,3385,3385,3385,3385,38
20230816,143500,14440626460,3380,3380,3390,3380,626
20230816,143400,14438509805,3380,3375,3390,3375,610
20230816,143300,14436448070,3375,3375,3395,3370,4102
20230816,143200,14422603535,3380,3370,3380,3370,5408
20230816,143100,14404346070,3370,3370,3375,3370,1390
20230816,143000,14399658095,3370,3370,3375,3370,588
20230816,142900,14397674190,3370,3370,3375,3370,817
20230816,142800,14394918185,3375,3370,3375,3370,797
20230816,142700,14392231025,3370,3375,3375,3370,2803
20230816,142600,14382772910,3375,3370,3375,3370,1641
20230816,142500,14377239900,3365,3350,3365,3350,3503
20230816,142400,14365467530,3350,3345,3350,3345,958
20230816,142300,14362260055,3345,3345,3350,3335,5084
20230816,142200,14345277815,3350,3350,3360,3340,9270
20230816,142100,14314230235,3350,3360,3360,3345,30924
20230816,142000,14210582110,3360,3365,3370,3360,5767
20230816,141900,14191199040,3365,3360,3370,3360,3840
20230816,141800,14178279865,3360,3365,3370,3360,3480
20230816,141700,14166568335,3370,3370,3375,3365,1177
20230816,141600,14162601575,3375,3365,3375,3365,775
20230816,141500,14159989355,3365,3375,3375,3360,6749
20230816,141400,14137285105,3360,3370,3375,3360,10589
20230816,141300,14101681345,3370,3370,3390,3365,4493
20230816,141200,14086535425,3370,3390,3405,3370,18275
20230816,141100,14024767585,3400,3390,3400,3390,2722
20230816,141000,14015525270,3390,3385,3390,3385,827
20230816,140900,14012721995,3400,3400,3400,3385,12545
20230816,140800,13970180175,3395,3400,3405,3395,2473
20230816,140700,13961778735,3400,3400,3415,3400,2060
20230816,140600,13954774660,3400,3415,3415,3400,7193
20230816,140500,13930275225,3415,3410,3415,3410,4394
20230816,140400,13915287390,3410,3420,3420,3410,470
20230816,140300,13913682355,3420,3415,3420,3410,8407
20230816,140200,13884982815,3415,3425,3425,3415,805
20230816,140100,13882227190,3435,3430,3440,3420,17769
20230816,140000,13821343615,3430,3415,3430,3410,10740
20230816,135900,13784618930,3425,3410,3425,3410,3580
20230816,135800,13772392950,3420,3430,3430,3405,3999
20230816,135700,13758742040,3425,3415,3430,3415,1792
20230816,135600,13752614230,3415,3405,3415,3400,6398
20230816,135500,13730835040,3405,3400,3405,3395,3121
20230816,135400,13720228655,3395,3395,3400,3390,5630
20230816,135300,13701115205,3395,3395,3400,3395,5839
20230816,135200,13681285290,3395,3405,3410,3395,8184
20230816,135100,13653443315,3410,3415,3415,3400,1551
20230816,135000,13648159770,3415,3400,3415,3400,3935
20230816,134900,13634762445,3395,3410,3410,3395,4067
20230816,134800,13620939120,3410,3390,3410,3390,6250
20230816,134700,13599691500,3390,3405,3405,3390,20941
20230816,134600,13528542580,3405,3430,3430,3400,20342
20230816,134500,13459236240,3415,3415,3430,3410,10310
20230816,134400,13424009530,3415,3445,3445,3415,20440
20230816,134300,13353955450,3445,3455,3455,3440,5965
20230816,134200,13333420230,3455,3440,3460,3440,3744
20230816,134100,13320501530,3450,3455,3460,3435,19844
20230816,134000,13252187075,3460,3450,3470,3450,9160
20230816,133900,13220558770,3455,3445,3460,3440,3872
20230816,133800,13207219400,3455,3470,3470,3435,20285
20230816,133700,13137274115,3455,3480,3485,3435,37869
20230816,133600,13006584935,3480,3480,3485,3460,10597
20230816,133500,12969774405,3485,3520,3520,3480,17985
20230816,133400,12906859555,3515,3510,3525,3510,2479
20230816,133300,12898150265,3510,3530,3530,3510,3479
20230816,133200,12885932365,3525,3515,3530,3505,6425
20230816,133100,12863317220,3515,3525,3525,3510,2843
20230816,133000,12853320135,3525,3520,3525,3505,8704
20230816,132900,12822743780,3520,3515,3520,3500,9309
20230816,132800,12790077365,3525,3500,3540,3500,22694
20230816,132700,12709959280,3500,3470,3525,3470,9003
20230816,132600,12678352100,3470,3500,3500,3450,26377
20230816,132500,12586852380,3500,3510,3525,3485,15636
20230816,132400,12532137805,3505,3490,3505,3485,17099
20230816,132300,12472349920,3490,3495,3505,3455,47384
20230816,132200,12307307960,3485,3540,3560,3480,77576
20230816,132100,12034853330,3550,3580,3600,3525,59928
20230816,132000,11822001395,3590,3580,3610,3555,35134
20230816,131900,11696158125,3580,3590,3605,3580,19329
20230816,131800,11626721670,3590,3595,3595,3565,38396
20230816,131700,11489429220,3595,3630,3635,3585,43164
20230816,131600,11333913010,3630,3640,3670,3625,32111
20230816,131500,11216997305,3640,3670,3680,3635,63759
20230816,131400,10983806790,3670,3680,3710,3665,125275
20230816,131300,10521516650,3680,3650,3700,3640,186817
20230816,131200,9834136470,3650,3565,3660,3555,99338
20230816,131100,9475194015,3570,3570,3585,3555,36165
20230816,131000,9346187470,3565,3635,3635,3565,56686
20230816,130900,9142121445,3635,3590,3640,3580,48128
20230816,130800,8968562370,3590,3625,3625,3585,65915
20230816,130700,8731313740,3625,3600,3630,3590,80728
20230816,130600,8439795315,3585,3670,3680,3580,142121
20230816,130500,7924118650,3680,3670,3710,3650,134054
20230816,130400,7430544730,3680,3745,3750,3665,213222
20230816,130300,6639478995,3750,3685,3750,3670,300817
20230816,130200,5525191795,3690,3585,3710,3565,341526
20230816,130100,4277027195,3585,3445,3595,3435,230219
20230816,130000,3465767960,3450,3385,3475,3380,64030
20230816,125900,3246074595,3385,3390,3410,3345,22353
20230816,125800,3170464795,3385,3350,3430,3305,83215
20230816,125700,2889492635,3345,3255,3345,3255,50868
20230816,125600,2721056340,3255,3260,3260,3250,2377
20230816,125500,2713318305,3260,3255,3260,3250,3489
20230816,125400,2701972835,3255,3255,3255,3250,383
20230816,125300,2700726180,3255,3255,3260,3255,1678
20230816,125200,2695264125,3260,3260,3260,3255,1214
20230816,125100,2691311495,3255,3260,3260,3255,1602
20230816,125000,2686096760,3260,3255,3260,3255,1204
20230816,124900,2682176725,3260,3255,3260,3255,657
20230816,124800,2680036755,3260,3260,3260,3260,1084
20230816,124700,2676502915,3260,3260,3265,3255,1058
20230816,124600,2673052765,3260,3260,3265,3260,2053
20230816,124500,2666351225,3260,3260,3260,3260,2
20230816,124400,2666344705,3260,3260,3265,3260,180
20230816,124300,2665757810,3260,3255,3265,3255,499
20230816,124200,2664131870,3255,3265,3265,3255,3330
20230816,124100,2653268525,3265,3260,3265,3260,360
20230816,124000,2652093275,3260,3260,3265,3255,1538
20230816,123900,2647084345,3260,3255,3260,3255,1161
20230816,123800,2643304775,3255,3260,3260,3255,200
20230816,123700,2642652790,3255,3255,3255,3255,14
20230816,123600,2642607220,3255,3255,3255,3255,3
20230816,123500,2642597455,3260,3255,3260,3255,533
20230816,123400,2640862105,3255,3255,3260,3255,2499
20230816,123300,2632727780,3255,3255,3260,3255,433
20230816,123200,2631316775,3255,3265,3265,3255,1114
20230816,123100,2627680240,3255,3255,3255,3255,2001
20230816,123000,2621166985,3255,3255,3260,3255,5246
20230816,122900,2604090255,3260,3260,3260,3260,1937
20230816,122800,2597775635,3260,3260,3265,3260,189
20230816,122700,2597159245,3260,3265,3265,3260,1675
20230816,122600,2591694955,3265,3260,3265,3260,772
20230816,122500,2589177710,3260,3265,3265,3255,236
20230816,122400,2588407335,3265,3265,3265,3265,874
20230816,122300,2585553725,3255,3255,3260,3255,122
20230816,122200,2585156115,3255,3260,3260,3255,1389
20230816,122100,2580628195,3260,3265,3265,3260,1558
20230816,122000,2575541900,3265,3260,3265,3255,468
20230816,121900,2574014705,3255,3255,3255,3255,1145
20230816,121800,2570287730,3255,3255,3260,3255,98
20230816,121700,2569968735,3255,3255,3255,3255,91
20230816,121600,2569672530,3255,3255,3255,3255,24
20230816,121500,2569594410,3265,3260,3265,3250,5038
20230816,121400,2553164710,3265,3260,3265,3255,2589
20230816,121300,2544737405,3260,3255,3260,3255,635
20230816,121200,2542670380,3260,3260,3260,3260,911
20230816,121100,2539700520,3260,3260,3265,3260,271
20230816,121000,2538817055,3260,3260,3260,3255,2316
20230816,120900,2531271895,3260,3255,3260,3255,481
20230816,120800,2529704935,3255,3255,3255,3255,508
20230816,120700,2528051395,3255,3255,3260,3250,332
20230816,120600,2526969290,3255,3255,3255,3250,2187
20230816,120500,2519858105,3250,3250,3255,3250,2945
20230816,120400,2510285760,3255,3250,3255,3250,1347
20230816,120300,2505906715,3250,3250,3255,3250,2708
20230816,120200,2497105705,3255,3255,3260,3250,1066
20230816,120100,2493635870,3255,3260,3260,3255,950
20230816,120000,2490543590,3255,3255,3260,3255,463
20230816,115900,2489036505,3255,3255,3260,3255,1446
20230816,115800,2484327925,3255,3250,3255,3250,1128
20230816,115700,2480659045,3255,3265,3265,3255,4447
20230816,115600,2466169590,3265,3260,3265,3260,1107
20230816,115500,2462560620,3260,3265,3265,3260,414
20230816,115400,2461210560,3265,3270,3270,3260,108
20230816,115300,2460858265,3275,3260,3280,3255,8052
20230816,115200,2434645005,3255,3265,3265,3255,6550
20230816,115100,2413280935,3265,3260,3270,3260,7336
20230816,115000,2389294225,3260,3260,3260,3255,4344
20230816,114900,2375148755,3260,3260,3270,3260,32
20230816,114800,2375044420,3255,3260,3275,3255,2705
20230816,114700,2366227635,3265,3265,3275,3260,9418
20230816,114600,2335516915,3265,3265,3270,3265,7070
20230816,114500,2312432315,3270,3275,3280,3270,20518
20230816,114400,2245289410,3280,3280,3280,3280,1929
20230816,114300,2238962290,3280,3280,3280,3280,2682
20230816,114200,2230165330,3280,3285,3290,3280,1397
20230816,114100,2225577865,3285,3290,3295,3285,353
20230816,114000,2224415565,3290,3285,3290,3285,72
20230816,113900,2224178805,3285,3285,3295,3285,429
20230816,113800,2222769475,3285,3285,3295,3285,662
20230816,113700,2220594795,3290,3295,3295,3285,3698
20230816,113600,2208430865,3295,3290,3295,3290,55
20230816,113500,2208249865,3295,3285,3295,3285,668
20230816,113400,2206050250,3290,3290,3290,3290,563
20230816,113300,2204197980,3285,3285,3290,3280,1281
20230816,113200,2199988725,3285,3285,3290,3285,544
20230816,113100,2198200190,3290,3285,3290,3280,38
20230816,113000,2198075360,3280,3285,3285,3280,324
20230816,112900,2197012580,3290,3295,3295,3280,578
20230816,112800,2195112880,3290,3280,3290,3280,120
20230816,112700,2194718540,3290,3285,3290,3280,205
20230816,112600,2194044290,3280,3285,3285,3280,2940
20230816,112500,2184395970,3295,3285,3295,3280,2482
20230816,112400,2176237605,3285,3280,3285,3280,1153
20230816,112300,2172454925,3280,3295,3295,3280,1091
20230816,112200,2168874375,3295,3295,3300,3285,998
20230816,112100,2165584060,3290,3290,3295,3290,2107
20230816,112000,2158651505,3290,3290,3290,3290,442
20230816,111900,2157197325,3290,3290,3295,3290,526
20230816,111800,2155465740,3290,3275,3295,3275,1599
20230816,111700,2150219155,3295,3290,3295,3270,3411
20230816,111600,2138992850,3270,3285,3295,3270,2003
20230816,111500,2132413655,3270,3290,3290,3270,1438
20230816,111400,2127705655,3270,3290,3290,3270,1918
20230816,111300,2121430190,3290,3280,3290,3280,354
20230816,111200,2120267325,3280,3290,3290,3280,124
20230816,111100,2119859405,3290,3280,3295,3280,304
20230816,111000,2118858930,3295,3280,3295,3275,13342
20230816,110900,2075131215,3290,3285,3290,3280,1638
20230816,110800,2069751845,3290,3285,3290,3285,438
20230816,110700,2068312715,3290,3280,3290,3280,1101
20230816,110600,2064695680,3285,3280,3290,3280,7109
20230816,110500,2041376190,3280,3290,3290,3280,7
20230816,110400,2041353180,3285,3285,3290,3285,1861
20230816,110300,2035239545,3285,3290,3290,3285,1884
20230816,110200,2029050410,3290,3285,3290,3285,1516
20230816,110100,2024069600,3285,3290,3290,3285,1884
20230816,110000,2017871260,3290,3285,3290,3285,1763
20230816,105900,2012079765,3285,3285,3285,3285,757
20230816,105800,2009593020,3295,3295,3295,3290,3133
20230816,105700,1999280760,3290,3290,3295,3290,2728
20230816,105600,1990305615,3295,3295,3300,3295,273
20230816,105500,1989405475,3300,3290,3300,3290,140
20230816,105400,1988944780,3290,3295,3300,3290,112
20230816,105300,1988575250,3295,3290,3295,3290,74
20230816,105200,1988331670,3290,3295,3300,3290,6230
20230816,105100,1967803575,3300,3300,3305,3295,1833
20230816,105000,1961754970,3300,3295,3305,3295,1440
20230816,104900,1957003245,3295,3295,3295,3295,187
20230816,104800,1956387080,3300,3300,3300,3295,1005
20230816,104700,1953070590,3300,3295,3300,3295,61
20230816,104600,1952869590,3295,3290,3300,3290,1103
20230816,104500,1949240200,3300,3295,3300,3290,207
20230816,104400,1948559000,3290,3295,3295,3290,1292
20230816,104300,1944307670,3295,3295,3295,3290,577
20230816,104200,1942406825,3300,3295,3300,3295,3233
20230816,104100,1931747490,3300,3300,3300,3300,0
20230816,104000,1931747490,3300,3295,3300,3295,330
20230816,103900,1930660115,3295,3290,3295,3285,81
20230816,103800,1930393355,3290,3290,3295,3285,1065
20230816,103700,1926890500,3285,3285,3295,3285,1160
20230816,103600,1923079890,3285,3285,3290,3285,306
20230816,103500,1922074670,3285,3290,3290,3285,1266
20230816,103400,1917909630,3290,3285,3295,3285,2005
20230816,103300,1911317950,3285,3285,3285,3285,3647
20230816,103200,1899337555,3290,3290,3290,3290,697
20230816,103100,1897044425,3300,3285,3300,3285,1354
20230816,103000,1892593415,3285,3290,3290,3275,10555
20230816,102900,1857992135,3290,3290,3295,3290,1116
20230816,102800,1854320470,3285,3285,3290,3280,1793
20230816,102700,1848432860,3290,3295,3295,3290,165
20230816,102600,1847889685,3280,3285,3285,3280,2315
20230816,102500,1840287900,3285,3280,3285,3275,673
20230816,102400,1838079665,3270,3275,3280,3270,2231
20230816,102300,1830772155,3280,3280,3280,3275,1372
20230816,102200,1826277050,3280,3270,3280,3265,4400
20230816,102100,1811904065,3270,3270,3280,3270,3226
20230816,102000,1801354295,3265,3285,3285,3265,7408
20230816,101900,1777105600,3285,3280,3290,3280,420
20230816,101800,1775725900,3275,3280,3280,3275,2828
20230816,101700,1766458280,3280,3280,3285,3280,4730
20230816,101600,1750935590,3285,3300,3300,3280,17850
20230816,101500,1692194175,3295,3300,3305,3295,8935
20230816,101400,1662709710,3300,3300,3300,3300,1072
20230816,101300,1659172110,3305,3305,3305,3300,2117
20230816,101200,1652178965,3300,3300,3305,3300,273
20230816,101100,1651276855,3305,3295,3305,3295,4548
20230816,101000,1636286825,3305,3305,3305,3295,14378
20230816,100900,1588865955,3305,3305,3305,3300,949
20230816,100800,1585733005,3305,3305,3305,3305,1
20230816,100700,1585729700,3300,3300,3310,3295,3875
20230816,100600,1572948095,3295,3300,3300,3295,2788
20230816,100500,1563756315,3310,3305,3310,3300,2527
20230816,100400,1555415015,3310,3305,3310,3300,3260
20230816,100300,1544642640,3300,3300,3305,3300,5007
20230816,100200,1528119390,3300,3300,3300,3295,8002
20230816,100100,1501726755,3300,3300,3305,3300,361
20230816,100000,1500535450,3295,3300,3300,3295,3062
20230816,095900,1490430910,3300,3300,3300,3295,3690
20230816,095800,1478254035,3295,3300,3300,3295,6916
20230816,095700,1455439215,3300,3305,3305,3300,1078
20230816,095600,1451879540,3305,3295,3305,3295,5396
20230816,095500,1434068865,3300,3305,3310,3295,4359
20230816,095400,1419688140,3300,3305,3305,3300,30356
20230816,095300,1319457100,3310,3310,3320,3310,7527
20230816,095200,1294539695,3310,3315,3315,3310,5327
20230816,095100,1276894665,3315,3315,3320,3305,2479
20230816,095000,1268700215,3305,3320,3320,3305,3570
20230816,094900,1256887015,3315,3320,3320,3315,951
20230816,094800,1253732940,3305,3320,3320,3305,7746
20230816,094700,1228082895,3320,3325,3330,3320,5402
20230816,094600,1210144730,3325,3325,3325,3325,55
20230816,094500,1209961855,3330,3325,3330,3320,281
20230816,094400,1209028215,3325,3310,3330,3310,2171
20230816,094300,1201825480,3310,3315,3320,3300,38023
20230816,094200,1076106415,3320,3330,3330,3315,11473
20230816,094100,1038066515,3315,3335,3335,3315,15305
20230816,094000,987213700,3325,3335,3340,3325,3106
20230816,093900,976865605,3340,3330,3340,3325,2537
20230816,093800,968413165,3330,3330,3330,3320,4779
20230816,093700,952522685,3330,3330,3330,3325,6313
20230816,093600,931520645,3325,3330,3335,3325,5923
20230816,093500,911822160,3330,3340,3340,3325,13601
20230816,093400,866503995,3340,3345,3345,3335,10434
20230816,093300,831659210,3345,3350,3350,3345,5053
20230816,093200,814755340,3345,3350,3350,3345,2148
20230816,093100,807564665,3350,3355,3355,3350,6419
20230816,093000,786057110,3355,3360,3360,3350,5477
20230816,092900,767697635,3360,3355,3360,3355,4534
20230816,092800,752485715,3355,3360,3360,3355,4346
20230816,092700,737896535,3360,3355,3360,3355,596
20230816,092600,735895510,3360,3355,3360,3355,3400
20230816,092500,724481515,3360,3350,3360,3350,2672
20230816,092400,715513640,3355,3360,3360,3355,3000
20230816,092300,705447155,3360,3360,3365,3355,4297
20230816,092200,691011645,3360,3360,3365,3355,6325
20230816,092100,669760245,3365,3365,3365,3360,5128
20230816,092000,652506500,3365,3375,3375,3365,438
20230816,091900,651030080,3365,3365,3365,3360,3784
20230816,091800,638297920,3365,3360,3365,3360,2501
20230816,091700,629892205,3360,3355,3365,3350,1765
20230816,091600,623968155,3355,3360,3365,3350,10139
20230816,091500,589950920,3360,3355,3360,3350,9415
20230816,091400,558377895,3355,3360,3360,3350,8392
20230816,091300,530218100,3360,3370,3375,3355,17893
20230816,091200,470113845,3375,3360,3375,3360,1734
20230816,091100,464278120,3375,3380,3380,3360,7032
20230816,091000,440622275,3365,3365,3380,3365,5552
20230816,090900,421937540,3370,3375,3375,3365,1674
20230816,090800,416296390,3370,3370,3375,3365,6833
20230816,090700,393269220,3370,3385,3385,3370,16444
20230816,090600,337682460,3390,3400,3400,3390,5246
20230816,090500,319886395,3400,3400,3410,3390,5685
20230816,090400,300590710,3400,3390,3400,3380,6506
20230816,090300,278502835,3370,3385,3395,3370,15819
20230816,090200,225127475,3380,3420,3420,3375,26623
20230816,090100,134518815,3415,3435,3450,3410,13693
20230816,090000,87558610,3450,3440,3465,3420,25285