KissMeData/089230/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,194300,491863868,270,270,270,270,10572
20230816,194200,491863868,270,270,270,270,0
20230816,194100,491863868,270,270,270,270,0
20230816,194000,491863868,270,270,270,270,0
20230816,193900,491863868,270,270,270,270,0
20230816,193800,491863868,270,270,270,270,0
20230816,193700,491863868,270,270,270,270,0
20230816,193600,491863868,270,270,270,270,0
20230816,193500,491863868,270,270,270,270,0
20230816,193400,491863868,270,270,270,270,0
20230816,193300,491863868,270,270,270,270,0
20230816,193200,491863868,270,270,270,270,0
20230816,193100,491863868,270,270,270,270,0
20230816,193000,491863868,270,270,270,270,0
20230816,192900,491863868,270,270,270,270,0
20230816,192800,491863868,270,270,270,270,0
20230816,192700,491863868,270,270,270,270,0
20230816,192600,491863868,270,270,270,270,0
20230816,192500,491863868,270,270,270,270,0
20230816,192400,491863868,270,270,270,270,0
20230816,192300,491863868,270,270,270,270,0
20230816,192200,491863868,270,270,270,270,0
20230816,192100,491863868,270,270,270,270,0
20230816,192000,491863868,270,270,270,270,0
20230816,191900,491863868,270,270,270,270,0
20230816,191800,491863868,270,270,270,270,0
20230816,191700,491863868,270,270,270,270,0
20230816,191600,491863868,270,270,270,270,0
20230816,191500,491863868,270,270,270,270,0
20230816,191400,491863868,270,270,270,270,0
20230816,191300,491863868,270,270,270,270,10572
20230816,191200,491863868,270,270,270,270,0
20230816,191100,491863868,270,270,270,270,0
20230816,191000,491863868,270,270,270,270,0
20230816,190900,491863868,270,270,270,270,0
20230816,190800,491863868,270,270,270,270,0
20230816,190700,491863868,270,270,270,270,0
20230816,190600,491863868,270,270,270,270,0
20230816,190500,491863868,270,270,270,270,0
20230816,190400,491863868,270,270,270,270,0
20230816,190300,491863868,270,270,270,270,0
20230816,190200,491863868,270,270,270,270,0
20230816,190100,491863868,270,270,270,270,0
20230816,190000,491863868,270,270,270,270,0
20230816,185900,491863868,270,270,270,270,0
20230816,185800,491863868,270,270,270,270,0
20230816,185700,491863868,270,270,270,270,0
20230816,185600,491863868,270,270,270,270,0
20230816,185500,491863868,270,270,270,270,0
20230816,185400,491863868,270,270,270,270,0
20230816,185300,491863868,270,270,270,270,0
20230816,185200,491863868,270,270,270,270,0
20230816,185100,491863868,270,270,270,270,0
20230816,185000,491863868,270,270,270,270,0
20230816,184900,491863868,270,270,270,270,0
20230816,184800,491863868,270,270,270,270,0
20230816,184700,491863868,270,270,270,270,0
20230816,184600,491863868,270,270,270,270,0
20230816,184500,491863868,270,270,270,270,0
20230816,184400,491863868,270,270,270,270,0
20230816,184300,491863868,270,270,270,270,10572
20230816,184200,491863868,270,270,270,270,0
20230816,184100,491863868,270,270,270,270,0
20230816,184000,491863868,270,270,270,270,0
20230816,183900,491863868,270,270,270,270,0
20230816,183800,491863868,270,270,270,270,0
20230816,183700,491863868,270,270,270,270,0
20230816,183600,491863868,270,270,270,270,0
20230816,183500,491863868,270,270,270,270,0
20230816,183400,491863868,270,270,270,270,0
20230816,183300,491863868,270,270,270,270,0
20230816,183200,491863868,270,270,270,270,0
20230816,183100,491863868,270,270,270,270,0
20230816,183000,491863868,270,270,270,270,0
20230816,182900,491863868,270,270,270,270,0
20230816,182800,491863868,270,270,270,270,0
20230816,182700,491863868,270,270,270,270,0
20230816,182600,491863868,270,270,270,270,0
20230816,182500,491863868,270,270,270,270,0
20230816,182400,491863868,270,270,270,270,0
20230816,182300,491863868,270,270,270,270,0
20230816,182200,491863868,270,270,270,270,0
20230816,182100,491863868,270,270,270,270,0
20230816,182000,491863868,270,270,270,270,0
20230816,181900,491863868,270,270,270,270,0
20230816,181800,491863868,270,270,270,270,0
20230816,181700,491863868,270,270,270,270,0
20230816,181600,491863868,270,270,270,270,0
20230816,181500,491863868,270,270,270,270,0
20230816,181400,491863868,270,270,270,270,0
20230816,181300,491863868,270,270,270,270,10572
20230816,181200,491863868,270,270,270,270,0
20230816,181100,491863868,270,270,270,270,0
20230816,181000,491863868,270,270,270,270,0
20230816,180900,491863868,270,270,270,270,0
20230816,180800,491863868,270,270,270,270,0
20230816,180700,491863868,270,270,270,270,0
20230816,180600,491863868,270,270,270,270,0
20230816,180500,491863868,270,270,270,270,0
20230816,180400,491863868,270,270,270,270,0
20230816,180300,491863868,270,270,270,270,0
20230816,180200,491863868,270,270,270,270,0
20230816,180100,491863868,270,270,270,270,0
20230816,180000,491863868,270,270,270,270,0
20230816,175900,491863868,270,270,270,270,0
20230816,175800,491863868,270,270,270,270,0
20230816,175700,491863868,270,270,270,270,0
20230816,175600,491863868,270,270,270,270,0
20230816,175500,491863868,270,270,270,270,0
20230816,175400,491863868,270,270,270,270,0
20230816,175300,491863868,270,270,270,270,0
20230816,175200,491863868,270,270,270,270,0
20230816,175100,491863868,270,270,270,270,0
20230816,175000,491863868,270,270,270,270,0
20230816,174900,491863868,270,270,270,270,0
20230816,174800,491863868,270,270,270,270,0
20230816,174700,491863868,270,270,270,270,0
20230816,174600,491863868,270,270,270,270,0
20230816,174500,491863868,270,270,270,270,0
20230816,174400,491863868,270,270,270,270,0
20230816,174300,491863868,270,270,270,270,10572
20230816,174200,491863868,270,270,270,270,0
20230816,174100,491863868,270,270,270,270,0
20230816,174000,491863868,270,270,270,270,0
20230816,173900,491863868,270,270,270,270,0
20230816,173800,491863868,270,270,270,270,0
20230816,173700,491863868,270,270,270,270,0
20230816,173600,491863868,270,270,270,270,0
20230816,173500,491863868,270,270,270,270,0
20230816,173400,491863868,270,270,270,270,0
20230816,173300,491863868,270,270,270,270,0
20230816,173200,491863868,270,270,270,270,0
20230816,173100,491863868,270,270,270,270,0
20230816,173000,491863868,270,270,270,270,0
20230816,172900,491863868,270,270,270,270,0
20230816,172800,491863868,270,270,270,270,0
20230816,172700,491863868,270,270,270,270,0
20230816,172600,491863868,270,270,270,270,0
20230816,172500,491863868,270,270,270,270,0
20230816,172400,491863868,270,270,270,270,0
20230816,172300,491863868,270,270,270,270,0
20230816,172200,491863868,270,270,270,270,0
20230816,172100,491863868,270,270,270,270,0
20230816,172000,491863868,270,270,270,270,0
20230816,171900,491863868,270,270,270,270,0
20230816,171800,491863868,270,270,270,270,0
20230816,171700,491863868,270,270,270,270,0
20230816,171600,491863868,270,270,270,270,0
20230816,171500,491863868,270,270,270,270,0
20230816,171400,491863868,270,270,270,270,0
20230816,171300,491863868,270,270,270,270,10572
20230816,171200,491863868,270,270,270,270,0
20230816,171100,491863868,270,270,270,270,0
20230816,171000,491863868,270,270,270,270,0
20230816,170900,491863868,270,270,270,270,0
20230816,170800,491863868,270,270,270,270,0
20230816,170700,491863868,270,270,270,270,0
20230816,170600,491863868,270,270,270,270,0
20230816,170500,491863868,270,270,270,270,0
20230816,170400,491863868,270,270,270,270,0
20230816,170300,491863868,270,270,270,270,0
20230816,170200,491863868,270,270,270,270,0
20230816,170100,491863868,270,270,270,270,0
20230816,170000,491863868,270,270,270,270,0
20230816,165900,491863868,270,270,270,270,0
20230816,165800,491863868,270,270,270,270,0
20230816,165700,491863868,270,270,270,270,0
20230816,165600,491863868,270,270,270,270,0
20230816,165500,491863868,270,270,270,270,0
20230816,165400,491863868,270,270,270,270,0
20230816,165300,491863868,270,270,270,270,0
20230816,165200,491863868,270,270,270,270,0
20230816,165100,491863868,270,270,270,270,0
20230816,165000,491863868,270,270,270,270,0
20230816,164900,491863868,270,270,270,270,0
20230816,164800,491863868,270,270,270,270,0
20230816,164700,491863868,270,270,270,270,0
20230816,164600,491863868,270,270,270,270,0
20230816,164500,491863868,270,270,270,270,0
20230816,164400,491863868,270,270,270,270,0
20230816,164300,491863868,270,270,270,270,10572
20230816,164200,491863868,270,270,270,270,0
20230816,164100,491863868,270,270,270,270,0
20230816,164000,491863868,270,270,270,270,0
20230816,163900,491863868,270,270,270,270,0
20230816,163800,491863868,270,270,270,270,0
20230816,163700,491863868,270,270,270,270,0
20230816,163600,491863868,270,270,270,270,0
20230816,163500,491863868,270,270,270,270,0
20230816,163400,491863868,270,270,270,270,0
20230816,163300,491863868,270,270,270,270,0
20230816,163200,491863868,270,270,270,270,0
20230816,163100,491863868,270,270,270,270,0
20230816,163000,491863868,270,270,270,270,0
20230816,162900,491863868,270,270,270,270,0
20230816,162800,491863868,270,270,270,270,0
20230816,162700,491863868,270,270,270,270,0
20230816,162600,491863868,270,270,270,270,0
20230816,162500,491863868,270,270,270,270,0
20230816,162400,491863868,270,270,270,270,0
20230816,162300,491863868,270,270,270,270,0
20230816,162200,491863868,270,270,270,270,0
20230816,162100,491863868,270,270,270,270,0
20230816,162000,491863868,270,270,270,270,0
20230816,161900,491863868,270,270,270,270,0
20230816,161800,491863868,270,270,270,270,0
20230816,161700,491863868,270,270,270,270,0
20230816,161600,491863868,270,270,270,270,0
20230816,161500,491863868,270,270,270,270,0
20230816,161400,491863868,270,270,270,270,0
20230816,161300,491863868,270,270,270,270,10572
20230816,161200,491863868,270,270,270,270,0
20230816,161100,491863868,270,270,270,270,0
20230816,161000,491863868,270,270,270,270,0
20230816,160900,491863868,270,270,270,270,0
20230816,160800,491863868,270,270,270,270,0
20230816,160700,491863868,270,270,270,270,0
20230816,160600,491863868,270,270,270,270,0
20230816,160500,491863868,270,270,270,270,0
20230816,160400,491863868,270,270,270,270,0
20230816,160300,491863868,270,270,270,270,0
20230816,160200,491863868,270,270,270,270,0
20230816,160100,491863868,270,270,270,270,0
20230816,160000,491863868,270,270,270,270,0
20230816,155900,491863868,270,270,270,270,0
20230816,155800,491863868,270,270,270,270,0
20230816,155700,491863868,270,270,270,270,0
20230816,155600,491863868,270,270,270,270,0
20230816,155500,491863868,270,270,270,270,0
20230816,155400,491863868,270,270,270,270,0
20230816,155300,491863868,270,270,270,270,0
20230816,155200,491863868,270,270,270,270,0
20230816,155100,491863868,270,270,270,270,0
20230816,155000,491863868,270,270,270,270,0
20230816,154900,491863868,270,270,270,270,0
20230816,154800,491863868,270,270,270,270,0
20230816,154700,491863868,270,270,270,270,0
20230816,154600,491863868,270,270,270,270,0
20230816,154500,491863868,270,270,270,270,0
20230816,154400,491863868,270,270,270,270,0
20230816,154300,491863868,270,270,270,270,10572
20230816,154200,491863868,270,270,270,270,0
20230816,154100,491863868,270,270,270,270,0
20230816,154000,491863868,270,270,270,270,0
20230816,153900,491863868,270,270,270,270,0
20230816,153800,491863868,270,270,270,270,0
20230816,153700,491863868,270,270,270,270,0
20230816,153600,491863868,270,270,270,270,0
20230816,153500,491863868,270,270,270,270,0
20230816,153400,491863868,270,270,270,270,0
20230816,153300,491863868,270,270,270,270,0
20230816,153200,491863868,270,270,270,270,0
20230816,153100,491863868,270,270,270,270,0
20230816,153000,491863868,270,270,270,270,10572
20230816,152900,489009428,269,269,269,269,0
20230816,152800,489009428,269,269,269,269,0
20230816,152700,489009428,269,269,269,269,0
20230816,152600,489009428,269,269,269,269,0
20230816,152500,489009428,269,269,269,269,0
20230816,152400,489009428,269,269,269,269,0
20230816,152300,489009428,269,269,269,269,0
20230816,152200,489009428,269,269,269,269,0
20230816,152100,489009428,269,269,269,269,0
20230816,152000,489009428,269,269,269,269,0
20230816,151900,489009428,269,269,269,269,0
20230816,151800,489009428,269,269,269,269,3
20230816,151700,489008621,270,268,270,268,18002
20230816,151600,484166374,269,268,269,268,470
20230816,151500,484040402,268,268,268,268,306
20230816,151400,483958394,268,269,269,268,10010
20230816,151300,481275704,268,269,269,268,148
20230816,151200,481235893,268,268,268,268,2273
20230816,151100,480626729,269,268,269,268,25
20230816,151000,480620005,269,269,269,269,0
20230816,150900,480620005,269,269,269,269,13
20230816,150800,480616508,269,269,269,269,2273
20230816,150700,480005071,269,269,269,269,9733
20230816,150600,477386894,269,269,269,269,2
20230816,150500,477386356,268,268,268,268,0
20230816,150400,477386356,268,268,268,268,1172
20230816,150300,477072260,268,268,268,268,9027
20230816,150200,474653024,268,268,268,268,0
20230816,150100,474653024,268,268,268,268,0
20230816,150000,474653024,268,268,268,268,0
20230816,145900,474653024,268,268,268,268,5
20230816,145800,474651684,268,268,268,268,6
20230816,145700,474650076,268,268,268,268,73
20230816,145600,474630512,268,268,268,268,10
20230816,145500,474627832,268,268,268,268,2
20230816,145400,474627296,268,268,268,268,0
20230816,145300,474627296,268,268,268,268,0
20230816,145200,474627296,268,268,268,268,50
20230816,145100,474613896,268,268,268,268,44
20230816,145000,474602104,268,268,268,268,0
20230816,144900,474602104,268,268,268,268,0
20230816,144800,474602104,268,268,268,268,0
20230816,144700,474602104,268,268,268,268,0
20230816,144600,474602104,268,267,268,267,5021
20230816,144500,473256497,268,268,268,268,20
20230816,144400,473251137,268,268,268,268,10
20230816,144300,473248457,268,268,268,268,2
20230816,144200,473247921,267,267,267,267,1
20230816,144100,473247654,268,268,268,268,0
20230816,144000,473247654,268,268,268,268,4
20230816,143900,473246582,268,268,268,268,1
20230816,143800,473246314,268,268,268,268,53
20230816,143700,473232110,268,268,268,268,0
20230816,143600,473232110,268,268,268,268,0
20230816,143500,473232110,268,268,268,268,0
20230816,143400,473232110,268,267,268,267,5070
20230816,143300,471873420,267,268,268,267,10000
20230816,143200,469203383,269,269,269,269,0
20230816,143100,469203383,269,269,269,269,0
20230816,143000,469203383,269,269,269,269,0
20230816,142900,469203383,269,269,269,269,1
20230816,142800,469203114,269,269,269,269,1
20230816,142700,469202845,267,269,269,267,20007
20230816,142600,463842953,269,269,269,269,0
20230816,142500,463842953,269,269,269,269,0
20230816,142400,463842953,269,269,269,269,0
20230816,142300,463842953,269,269,269,269,0
20230816,142200,463842953,269,269,269,269,9989
20230816,142100,461155912,269,269,269,269,0
20230816,142000,461155912,269,269,269,269,0
20230816,141900,461155912,269,269,269,269,0
20230816,141800,461155912,269,269,269,269,0
20230816,141700,461155912,269,269,269,269,0
20230816,141600,461155912,269,269,269,269,0
20230816,141500,461155912,269,269,269,269,0
20230816,141400,461155912,269,269,269,269,500
20230816,141300,461021412,269,269,269,269,11
20230816,141200,461018453,269,269,269,269,1000
20230816,141100,460749453,270,270,270,270,0
20230816,141000,460749453,270,270,270,270,0
20230816,140900,460749453,270,270,270,270,345
20230816,140800,460656303,270,270,270,270,0
20230816,140700,460656303,270,270,270,270,145
20230816,140600,460617153,270,270,270,270,10
20230816,140500,460614453,271,271,271,271,2
20230816,140400,460613911,271,271,271,271,0
20230816,140300,460613911,271,271,271,271,0
20230816,140200,460613911,271,271,271,271,500
20230816,140100,460478411,271,271,271,271,1
20230816,140000,460478140,270,270,270,270,0
20230816,135900,460478140,270,270,270,270,0
20230816,135800,460478140,270,270,270,270,0
20230816,135700,460478140,270,270,270,270,2493
20230816,135600,459805030,271,270,271,270,1603
20230816,135500,459372209,270,267,270,267,36300
20230816,135400,449605789,267,267,267,267,0
20230816,135300,449605789,267,267,267,267,10
20230816,135200,449603119,267,267,267,267,2
20230816,135100,449602585,267,267,267,266,6061
20230816,135000,447990156,267,267,267,267,5
20230816,134900,447988821,266,266,266,266,43
20230816,134800,447977383,267,267,267,267,20
20230816,134700,447972043,267,267,267,267,10
20230816,134600,447969373,267,267,267,267,0
20230816,134500,447969373,267,267,267,267,0
20230816,134400,447969373,267,267,267,267,0
20230816,134300,447969373,267,267,267,267,1
20230816,134200,447969106,267,267,267,267,3
20230816,134100,447968305,266,266,266,266,3000
20230816,134000,447170305,267,267,267,267,136
20230816,133900,447133993,267,267,267,267,13
20230816,133800,447130522,266,266,266,266,0
20230816,133700,447130522,266,266,266,266,0
20230816,133600,447130522,266,266,266,266,0
20230816,133500,447130522,266,266,266,266,0
20230816,133400,447130522,266,266,266,266,10
20230816,133300,447127862,266,266,266,266,7699
20230816,133200,445079928,266,266,266,266,0
20230816,133100,445079928,266,266,266,266,0
20230816,133000,445079928,266,267,267,266,28128
20230816,132900,437569756,267,267,267,267,300
20230816,132800,437489656,267,267,267,267,0
20230816,132700,437489656,267,267,267,267,500
20230816,132600,437356156,267,267,267,267,4
20230816,132500,437355088,268,268,268,268,0
20230816,132400,437355088,268,268,268,268,0
20230816,132300,437355088,268,268,268,268,51
20230816,132200,437341420,267,267,267,267,0
20230816,132100,437341420,267,268,268,267,519
20230816,132000,437202828,268,268,268,268,0
20230816,131900,437202828,268,268,268,268,100
20230816,131800,437176028,268,268,268,268,0
20230816,131700,437176028,268,267,268,267,301
20230816,131600,437095660,267,267,267,267,0
20230816,131500,437095660,267,267,267,267,0
20230816,131400,437095660,267,267,267,267,0
20230816,131300,437095660,267,267,267,267,1200
20230816,131200,436775260,268,268,268,268,2
20230816,131100,436774724,267,267,267,267,0
20230816,131000,436774724,267,267,267,267,0
20230816,130900,436774724,267,268,268,267,518
20230816,130800,436636400,268,268,268,268,5
20230816,130700,436635060,268,268,268,268,2
20230816,130600,436634524,268,268,268,268,29905
20230816,130500,428619984,268,268,268,268,0
20230816,130400,428619984,268,268,268,268,500
20230816,130300,428485984,269,269,269,269,0
20230816,130200,428485984,269,269,269,269,5
20230816,130100,428484639,270,270,270,270,0
20230816,130000,428484639,270,270,270,270,0
20230816,125900,428484639,270,270,270,270,3
20230816,125800,428483829,270,270,270,270,0
20230816,125700,428483829,270,270,270,270,96
20230816,125600,428457909,270,270,270,270,0
20230816,125500,428457909,270,270,270,270,0
20230816,125400,428457909,270,270,270,270,0
20230816,125300,428457909,270,270,270,270,0
20230816,125200,428457909,270,270,270,270,0
20230816,125100,428457909,270,270,270,270,13
20230816,125000,428454399,268,270,270,268,80004
20230816,124900,407001490,269,269,269,269,0
20230816,124800,407001490,269,269,269,269,60
20230816,124700,406985350,269,269,269,269,1
20230816,124600,406985081,270,270,270,270,0
20230816,124500,406985081,270,270,270,270,2
20230816,124400,406984541,270,270,270,270,0
20230816,124300,406984541,270,270,270,270,2
20230816,124200,406984001,270,270,270,270,35
20230816,124100,406974551,270,270,270,270,0
20230816,124000,406974551,270,270,270,270,0
20230816,123900,406974551,270,270,270,270,1803
20230816,123800,406487741,271,271,271,271,0
20230816,123700,406487741,271,271,271,271,0
20230816,123600,406487741,271,271,271,271,0
20230816,123500,406487741,271,271,271,271,0
20230816,123400,406487741,271,271,271,271,0
20230816,123300,406487741,271,271,271,271,42
20230816,123200,406476359,270,270,270,270,6
20230816,123100,406474739,270,270,270,270,300
20230816,123000,406393739,271,271,271,271,2
20230816,122900,406393197,270,270,270,270,0
20230816,122800,406393197,270,270,270,270,0
20230816,122700,406393197,270,270,270,270,10000
20230816,122600,403693197,270,270,270,270,52
20230816,122500,403679157,270,270,270,270,0
20230816,122400,403679157,270,270,270,270,0
20230816,122300,403679157,270,270,270,270,0
20230816,122200,403679157,270,270,270,270,0
20230816,122100,403679157,270,270,270,270,0
20230816,122000,403679157,270,270,270,270,6048
20230816,121900,402046197,270,270,270,270,0
20230816,121800,402046197,270,270,270,270,0
20230816,121700,402046197,270,270,270,270,0
20230816,121600,402046197,270,270,270,270,0
20230816,121500,402046197,270,270,270,270,0
20230816,121400,402046197,270,270,270,270,2
20230816,121300,402045657,270,270,270,270,5235
20230816,121200,400632207,272,272,272,272,0
20230816,121100,400632207,272,272,272,272,0
20230816,121000,400632207,272,272,272,272,0
20230816,120900,400632207,272,272,272,272,11
20230816,120800,400629215,270,270,270,270,4
20230816,120700,400628135,272,272,272,272,2
20230816,120600,400627591,272,270,272,270,1001
20230816,120500,400355321,272,272,272,272,200
20230816,120400,400300921,272,272,272,272,483
20230816,120300,400169545,272,271,272,271,500
20230816,120200,400033707,271,271,271,271,5000
20230816,120100,398678707,269,269,269,269,0
20230816,120000,398678707,269,269,269,269,0
20230816,115900,398678707,269,269,269,269,0
20230816,115800,398678707,269,269,269,269,0
20230816,115700,398678707,269,269,269,269,937
20230816,115600,398426654,268,269,269,268,1413
20230816,115500,398047922,268,268,268,268,0
20230816,115400,398047922,268,268,268,268,0
20230816,115300,398047922,268,268,268,268,0
20230816,115200,398047922,268,269,269,267,44102
20230816,115100,386223504,271,271,271,271,0
20230816,115000,386223504,271,271,271,271,0
20230816,114900,386223504,271,271,271,271,0
20230816,114800,386223504,271,270,271,269,1707
20230816,114700,385763816,270,271,271,270,192
20230816,114600,385711962,270,270,270,270,2318
20230816,114500,385086102,270,270,270,270,4
20230816,114400,385085022,271,271,271,271,5498
20230816,114300,383595064,271,271,271,271,0
20230816,114200,383595064,271,271,271,271,1201
20230816,114100,383269593,272,272,272,272,1
20230816,114000,383269321,272,272,272,272,4
20230816,113900,383268233,272,272,272,272,0
20230816,113800,383268233,272,272,272,272,0
20230816,113700,383268233,272,272,272,272,0
20230816,113600,383268233,272,272,272,272,1
20230816,113500,383267961,271,272,272,271,2733
20230816,113400,382527288,272,271,272,271,906
20230816,113300,382281662,272,272,272,272,0
20230816,113200,382281662,272,272,272,272,0
20230816,113100,382281662,272,272,272,272,101
20230816,113000,382254190,272,272,272,272,300
20230816,112900,382172590,271,271,271,271,26
20230816,112800,382165544,271,271,271,271,0
20230816,112700,382165544,271,271,271,271,1020
20230816,112600,381889124,271,271,271,271,113
20230816,112500,381858501,271,270,271,270,5030
20230816,112400,380500376,270,270,270,270,22
20230816,112300,380494436,269,269,269,269,149
20230816,112200,380454355,269,270,270,269,216
20230816,112100,380396249,270,270,270,270,3
20230816,112000,380395439,269,270,270,269,59
20230816,111900,380379555,270,270,270,270,2
20230816,111800,380379015,270,270,270,269,555
20230816,111700,380229673,269,269,269,269,121
20230816,111600,380197124,269,269,269,269,3989
20230816,111500,379124083,270,270,270,270,10
20230816,111400,379121383,269,270,270,269,11156
20230816,111300,376119854,271,271,271,271,0
20230816,111200,376119854,271,271,271,271,0
20230816,111100,376119854,271,271,271,271,0
20230816,111000,376119854,271,271,271,271,1
20230816,110900,376119583,269,269,269,269,426
20230816,110800,376004989,271,271,271,271,183
20230816,110700,375955396,271,271,271,271,0
20230816,110600,375955396,271,271,271,271,1
20230816,110500,375955125,271,271,271,271,0
20230816,110400,375955125,271,270,271,269,8606
20230816,110300,373640078,271,271,271,271,0
20230816,110200,373640078,271,270,271,270,10007
20230816,110100,370938187,270,272,272,270,11844
20230816,110000,367740071,272,272,272,272,8
20230816,105900,367737895,273,273,273,273,201
20230816,105800,367683022,273,273,273,273,1
20230816,105700,367682749,270,270,270,270,20329
20230816,105600,362193919,270,271,271,270,30060
20230816,105500,354050659,272,272,272,272,12903
20230816,105400,350541043,273,274,274,273,60
20230816,105300,350524622,272,272,274,272,586
20230816,105200,350364649,273,273,273,273,0
20230816,105100,350364649,273,273,273,273,1
20230816,105000,350364376,273,272,273,272,51
20230816,104900,350350503,273,273,273,273,1
20230816,104800,350350230,273,272,273,272,27
20230816,104700,350342876,272,273,274,272,4538
20230816,104600,349104536,273,273,273,273,1
20230816,104500,349104263,272,273,274,272,8856
20230816,104400,346685575,274,275,275,274,5335
20230816,104300,345223742,274,274,275,274,20195
20230816,104200,339670225,275,275,276,274,10089
20230816,104100,336895778,276,276,276,274,375
20230816,104000,336792369,275,275,276,273,21641
20230816,103900,330841211,274,273,275,273,29844
20230816,103800,322666342,273,273,273,273,0
20230816,103700,322666342,273,273,273,273,2
20230816,103600,322665796,273,272,273,272,1299
20230816,103500,322312467,273,274,274,273,7158
20230816,103400,320358188,274,273,274,273,11440
20230816,103300,317235065,274,275,275,274,2247
20230816,103200,316619384,275,275,275,275,5000
20230816,103100,315244384,275,275,275,275,3
20230816,103000,315243559,275,274,275,273,15298
20230816,102900,311055736,275,275,275,275,3
20230816,102800,311054911,275,276,276,275,12323
20230816,102700,307666079,275,275,275,275,25692
20230816,102600,300600779,275,274,275,274,7242
20230816,102500,298616467,275,275,275,275,0
20230816,102400,298616467,275,274,275,274,102
20230816,102300,298588517,275,275,275,275,0
20230816,102200,298588517,275,275,275,274,510
20230816,102100,298448271,276,275,276,275,144
20230816,102000,298408662,275,275,275,275,50
20230816,101900,298394912,276,276,276,275,6006
20230816,101800,296743256,275,274,275,274,10471
20230816,101700,293863833,275,272,275,272,28698
20230816,101600,286016128,272,272,273,272,20507
20230816,101500,280438212,273,273,273,273,100
20230816,101400,280410912,272,274,274,272,59
20230816,101300,280394846,273,274,274,273,652
20230816,101200,280216716,274,274,274,273,812
20230816,101100,279994232,273,274,275,273,2074
20230816,101000,279427956,275,272,275,272,47814
20230816,100900,266374186,271,270,271,270,23549
20230816,100800,259996955,271,270,271,270,3821
20230816,100700,258965282,270,270,270,270,5061
20230816,100600,257598812,270,271,271,270,5026
20230816,100500,256241788,271,270,271,270,6586
20230816,100400,254462476,270,271,271,270,1012
20230816,100300,254189224,271,270,271,269,7012
20230816,100200,252299959,271,273,273,269,47402
20230816,100100,239519741,272,271,273,271,292
20230816,100000,239440361,273,272,273,271,12486
20230816,095900,236044726,273,274,274,272,11651
20230816,095800,232864039,272,275,276,272,20732
20230816,095700,227163919,276,274,277,273,11460
20230816,095600,223996274,276,274,276,273,25724
20230816,095500,216915671,274,270,274,270,7257
20230816,095400,214940504,270,270,272,269,15062
20230816,095300,210853789,270,272,272,269,47859
20230816,095200,197903762,272,274,274,271,18639
20230816,095100,192815909,273,274,275,272,53426
20230816,095000,178138494,274,271,274,271,62691
20230816,094900,161072496,271,269,271,269,21743
20230816,094800,155203658,269,267,269,267,95021
20230816,094700,129694740,267,266,267,265,24349
20230816,094600,123214178,265,263,266,263,44909
20230816,094500,111348612,263,262,263,262,24851
20230816,094400,104812805,262,262,262,261,11297
20230816,094300,101853492,263,261,263,261,10000
20230816,094200,99233117,261,261,261,261,0
20230816,094100,99233117,261,261,261,261,0
20230816,094000,99233117,261,261,261,261,100
20230816,093900,99207017,261,259,261,258,11831
20230816,093800,96142798,259,258,259,258,1360
20230816,093700,95791915,260,259,260,259,8029
20230816,093600,93712403,261,259,261,259,2240
20230816,093500,93130721,260,260,260,260,5
20230816,093400,93129421,260,261,261,259,6505
20230816,093300,91439593,261,261,261,260,5015
20230816,093200,90135678,260,261,261,260,1012
20230816,093100,89872546,261,261,261,260,25
20230816,093000,89866033,262,262,262,262,0
20230816,092900,89866033,262,262,262,262,512
20230816,092800,89731889,263,263,263,263,4
20230816,092700,89730837,261,261,261,261,65
20230816,092600,89713872,262,262,263,262,12979
20230816,092500,86313370,262,262,262,262,0
20230816,092400,86313370,262,260,262,260,3016
20230816,092300,85523192,262,263,264,260,41399
20230816,092200,74665367,263,261,263,261,69174
20230816,092100,56526634,261,258,261,258,89933
20230816,092000,33117023,259,259,259,258,19465
20230816,091900,28084588,259,258,259,258,16191
20230816,091800,23897266,257,257,257,257,10890
20230816,091700,21098536,257,255,257,255,1731
20230816,091600,20654068,257,256,257,256,27
20230816,091500,20647149,256,256,256,256,9200
20230816,091400,18291949,256,255,257,255,1381
20230816,091300,17938374,255,255,255,255,1
20230816,091200,17938119,256,255,256,255,391
20230816,091100,17838411,257,255,257,255,2889
20230816,091000,17100833,255,252,255,250,17097
20230816,090900,12807997,253,252,253,252,9539
20230816,090800,10404164,252,251,252,250,3441
20230816,090700,9543811,252,251,252,251,2046
20230816,090600,9029190,252,251,252,251,283
20230816,090500,8958107,252,252,252,252,1
20230816,090400,8957855,252,252,252,252,4562
20230816,090300,7808231,253,253,253,253,50
20230816,090200,7795581,250,252,252,250,14726
20230816,090100,4088528,253,253,256,253,2507
20230816,090000,3454167,255,256,256,254,13552