KissMeData/033320/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,190700,1118581625,4620,4620,4620,4620,2743
20230816,190600,1118581625,4620,4620,4620,4620,0
20230816,190500,1118581625,4620,4620,4620,4620,0
20230816,190400,1118581625,4620,4620,4620,4620,0
20230816,190300,1118581625,4620,4620,4620,4620,0
20230816,190200,1118581625,4620,4620,4620,4620,0
20230816,190100,1118581625,4620,4620,4620,4620,0
20230816,190000,1118581625,4620,4620,4620,4620,0
20230816,185900,1118581625,4620,4620,4620,4620,0
20230816,185800,1118581625,4620,4620,4620,4620,0
20230816,185700,1118581625,4620,4620,4620,4620,0
20230816,185600,1118581625,4620,4620,4620,4620,0
20230816,185500,1118581625,4620,4620,4620,4620,0
20230816,185400,1118581625,4620,4620,4620,4620,0
20230816,185300,1118581625,4620,4620,4620,4620,0
20230816,185200,1118581625,4620,4620,4620,4620,0
20230816,185100,1118581625,4620,4620,4620,4620,0
20230816,185000,1118581625,4620,4620,4620,4620,0
20230816,184900,1118581625,4620,4620,4620,4620,0
20230816,184800,1118581625,4620,4620,4620,4620,0
20230816,184700,1118581625,4620,4620,4620,4620,0
20230816,184600,1118581625,4620,4620,4620,4620,0
20230816,184500,1118581625,4620,4620,4620,4620,0
20230816,184400,1118581625,4620,4620,4620,4620,0
20230816,184300,1118581625,4620,4620,4620,4620,0
20230816,184200,1118581625,4620,4620,4620,4620,0
20230816,184100,1118581625,4620,4620,4620,4620,0
20230816,184000,1118581625,4620,4620,4620,4620,0
20230816,183900,1118581625,4620,4620,4620,4620,0
20230816,183800,1118581625,4620,4620,4620,4620,0
20230816,183700,1118581625,4620,4620,4620,4620,2743
20230816,183600,1118581625,4620,4620,4620,4620,0
20230816,183500,1118581625,4620,4620,4620,4620,0
20230816,183400,1118581625,4620,4620,4620,4620,0
20230816,183300,1118581625,4620,4620,4620,4620,0
20230816,183200,1118581625,4620,4620,4620,4620,0
20230816,183100,1118581625,4620,4620,4620,4620,0
20230816,183000,1118581625,4620,4620,4620,4620,0
20230816,182900,1118581625,4620,4620,4620,4620,0
20230816,182800,1118581625,4620,4620,4620,4620,0
20230816,182700,1118581625,4620,4620,4620,4620,0
20230816,182600,1118581625,4620,4620,4620,4620,0
20230816,182500,1118581625,4620,4620,4620,4620,0
20230816,182400,1118581625,4620,4620,4620,4620,0
20230816,182300,1118581625,4620,4620,4620,4620,0
20230816,182200,1118581625,4620,4620,4620,4620,0
20230816,182100,1118581625,4620,4620,4620,4620,0
20230816,182000,1118581625,4620,4620,4620,4620,0
20230816,181900,1118581625,4620,4620,4620,4620,0
20230816,181800,1118581625,4620,4620,4620,4620,0
20230816,181700,1118581625,4620,4620,4620,4620,0
20230816,181600,1118581625,4620,4620,4620,4620,0
20230816,181500,1118581625,4620,4620,4620,4620,0
20230816,181400,1118581625,4620,4620,4620,4620,0
20230816,181300,1118581625,4620,4620,4620,4620,0
20230816,181200,1118581625,4620,4620,4620,4620,0
20230816,181100,1118581625,4620,4620,4620,4620,0
20230816,181000,1118581625,4620,4620,4620,4620,0
20230816,180900,1118581625,4620,4620,4620,4620,0
20230816,180800,1118581625,4620,4620,4620,4620,0
20230816,180700,1118581625,4620,4620,4620,4620,2743
20230816,180600,1118581625,4620,4620,4620,4620,0
20230816,180500,1118581625,4620,4620,4620,4620,0
20230816,180400,1118581625,4620,4620,4620,4620,0
20230816,180300,1118581625,4620,4620,4620,4620,0
20230816,180200,1118581625,4620,4620,4620,4620,0
20230816,180100,1118581625,4620,4620,4620,4620,0
20230816,180000,1118581625,4620,4620,4620,4620,0
20230816,175900,1118581625,4620,4620,4620,4620,0
20230816,175800,1118581625,4620,4620,4620,4620,0
20230816,175700,1118581625,4620,4620,4620,4620,0
20230816,175600,1118581625,4620,4620,4620,4620,0
20230816,175500,1118581625,4620,4620,4620,4620,0
20230816,175400,1118581625,4620,4620,4620,4620,0
20230816,175300,1118581625,4620,4620,4620,4620,0
20230816,175200,1118581625,4620,4620,4620,4620,0
20230816,175100,1118581625,4620,4620,4620,4620,0
20230816,175000,1118581625,4620,4620,4620,4620,0
20230816,174900,1118581625,4620,4620,4620,4620,0
20230816,174800,1118581625,4620,4620,4620,4620,0
20230816,174700,1118581625,4620,4620,4620,4620,0
20230816,174600,1118581625,4620,4620,4620,4620,0
20230816,174500,1118581625,4620,4620,4620,4620,0
20230816,174400,1118581625,4620,4620,4620,4620,0
20230816,174300,1118581625,4620,4620,4620,4620,0
20230816,174200,1118581625,4620,4620,4620,4620,0
20230816,174100,1118581625,4620,4620,4620,4620,0
20230816,174000,1118581625,4620,4620,4620,4620,0
20230816,173900,1118581625,4620,4620,4620,4620,0
20230816,173800,1118581625,4620,4620,4620,4620,0
20230816,173700,1118581625,4620,4620,4620,4620,2743
20230816,173600,1118581625,4620,4620,4620,4620,0
20230816,173500,1118581625,4620,4620,4620,4620,0
20230816,173400,1118581625,4620,4620,4620,4620,0
20230816,173300,1118581625,4620,4620,4620,4620,0
20230816,173200,1118581625,4620,4620,4620,4620,0
20230816,173100,1118581625,4620,4620,4620,4620,0
20230816,173000,1118581625,4620,4620,4620,4620,0
20230816,172900,1118581625,4620,4620,4620,4620,0
20230816,172800,1118581625,4620,4620,4620,4620,0
20230816,172700,1118581625,4620,4620,4620,4620,0
20230816,172600,1118581625,4620,4620,4620,4620,0
20230816,172500,1118581625,4620,4620,4620,4620,0
20230816,172400,1118581625,4620,4620,4620,4620,0
20230816,172300,1118581625,4620,4620,4620,4620,0
20230816,172200,1118581625,4620,4620,4620,4620,0
20230816,172100,1118581625,4620,4620,4620,4620,0
20230816,172000,1118581625,4620,4620,4620,4620,0
20230816,171900,1118581625,4620,4620,4620,4620,0
20230816,171800,1118581625,4620,4620,4620,4620,0
20230816,171700,1118581625,4620,4620,4620,4620,0
20230816,171600,1118581625,4620,4620,4620,4620,0
20230816,171500,1118581625,4620,4620,4620,4620,0
20230816,171400,1118581625,4620,4620,4620,4620,0
20230816,171300,1118581625,4620,4620,4620,4620,0
20230816,171200,1118581625,4620,4620,4620,4620,0
20230816,171100,1118581625,4620,4620,4620,4620,0
20230816,171000,1118581625,4620,4620,4620,4620,0
20230816,170900,1118581625,4620,4620,4620,4620,0
20230816,170800,1118581625,4620,4620,4620,4620,0
20230816,170700,1118581625,4620,4620,4620,4620,2743
20230816,170600,1118581625,4620,4620,4620,4620,0
20230816,170500,1118581625,4620,4620,4620,4620,0
20230816,170400,1118581625,4620,4620,4620,4620,0
20230816,170300,1118581625,4620,4620,4620,4620,0
20230816,170200,1118581625,4620,4620,4620,4620,0
20230816,170100,1118581625,4620,4620,4620,4620,0
20230816,170000,1118581625,4620,4620,4620,4620,0
20230816,165900,1118581625,4620,4620,4620,4620,0
20230816,165800,1118581625,4620,4620,4620,4620,0
20230816,165700,1118581625,4620,4620,4620,4620,0
20230816,165600,1118581625,4620,4620,4620,4620,0
20230816,165500,1118581625,4620,4620,4620,4620,0
20230816,165400,1118581625,4620,4620,4620,4620,0
20230816,165300,1118581625,4620,4620,4620,4620,0
20230816,165200,1118581625,4620,4620,4620,4620,0
20230816,165100,1118581625,4620,4620,4620,4620,0
20230816,165000,1118581625,4620,4620,4620,4620,0
20230816,164900,1118581625,4620,4620,4620,4620,0
20230816,164800,1118581625,4620,4620,4620,4620,0
20230816,164700,1118581625,4620,4620,4620,4620,0
20230816,164600,1118581625,4620,4620,4620,4620,0
20230816,164500,1118581625,4620,4620,4620,4620,0
20230816,164400,1118581625,4620,4620,4620,4620,0
20230816,164300,1118581625,4620,4620,4620,4620,0
20230816,164200,1118581625,4620,4620,4620,4620,0
20230816,164100,1118581625,4620,4620,4620,4620,0
20230816,164000,1118581625,4620,4620,4620,4620,0
20230816,163900,1118581625,4620,4620,4620,4620,0
20230816,163800,1118581625,4620,4620,4620,4620,0
20230816,163700,1118581625,4620,4620,4620,4620,2743
20230816,163600,1118581625,4620,4620,4620,4620,0
20230816,163500,1118581625,4620,4620,4620,4620,0
20230816,163400,1118581625,4620,4620,4620,4620,0
20230816,163300,1118581625,4620,4620,4620,4620,0
20230816,163200,1118581625,4620,4620,4620,4620,0
20230816,163100,1118581625,4620,4620,4620,4620,0
20230816,163000,1118581625,4620,4620,4620,4620,0
20230816,162900,1118581625,4620,4620,4620,4620,0
20230816,162800,1118581625,4620,4620,4620,4620,0
20230816,162700,1118581625,4620,4620,4620,4620,0
20230816,162600,1118581625,4620,4620,4620,4620,0
20230816,162500,1118581625,4620,4620,4620,4620,0
20230816,162400,1118581625,4620,4620,4620,4620,0
20230816,162300,1118581625,4620,4620,4620,4620,0
20230816,162200,1118581625,4620,4620,4620,4620,0
20230816,162100,1118581625,4620,4620,4620,4620,0
20230816,162000,1118581625,4620,4620,4620,4620,0
20230816,161900,1118581625,4620,4620,4620,4620,0
20230816,161800,1118581625,4620,4620,4620,4620,0
20230816,161700,1118581625,4620,4620,4620,4620,0
20230816,161600,1118581625,4620,4620,4620,4620,0
20230816,161500,1118581625,4620,4620,4620,4620,0
20230816,161400,1118581625,4620,4620,4620,4620,0
20230816,161300,1118581625,4620,4620,4620,4620,0
20230816,161200,1118581625,4620,4620,4620,4620,0
20230816,161100,1118581625,4620,4620,4620,4620,0
20230816,161000,1118581625,4620,4620,4620,4620,0
20230816,160900,1118581625,4620,4620,4620,4620,0
20230816,160800,1118581625,4620,4620,4620,4620,0
20230816,160700,1118581625,4620,4620,4620,4620,2743
20230816,160600,1118581625,4620,4620,4620,4620,0
20230816,160500,1118581625,4620,4620,4620,4620,0
20230816,160400,1118581625,4620,4620,4620,4620,0
20230816,160300,1118581625,4620,4620,4620,4620,0
20230816,160200,1118581625,4620,4620,4620,4620,0
20230816,160100,1118581625,4620,4620,4620,4620,0
20230816,160000,1118581625,4620,4620,4620,4620,0
20230816,155900,1118581625,4620,4620,4620,4620,0
20230816,155800,1118581625,4620,4620,4620,4620,0
20230816,155700,1118581625,4620,4620,4620,4620,0
20230816,155600,1118581625,4620,4620,4620,4620,0
20230816,155500,1118581625,4620,4620,4620,4620,0
20230816,155400,1118581625,4620,4620,4620,4620,0
20230816,155300,1118581625,4620,4620,4620,4620,0
20230816,155200,1118581625,4620,4620,4620,4620,0
20230816,155100,1118581625,4620,4620,4620,4620,0
20230816,155000,1118581625,4620,4620,4620,4620,0
20230816,154900,1118581625,4620,4620,4620,4620,0
20230816,154800,1118581625,4620,4620,4620,4620,0
20230816,154700,1118581625,4620,4620,4620,4620,0
20230816,154600,1118581625,4620,4620,4620,4620,0
20230816,154500,1118581625,4620,4620,4620,4620,0
20230816,154400,1118581625,4620,4620,4620,4620,0
20230816,154300,1118581625,4620,4620,4620,4620,0
20230816,154200,1118581625,4620,4620,4620,4620,0
20230816,154100,1118581625,4620,4620,4620,4620,0
20230816,154000,1118581625,4620,4620,4620,4620,0
20230816,153900,1118581625,4620,4620,4620,4620,0
20230816,153800,1118581625,4620,4620,4620,4620,0
20230816,153700,1118581625,4620,4620,4620,4620,2743
20230816,153600,1118581625,4620,4620,4620,4620,0
20230816,153500,1118581625,4620,4620,4620,4620,0
20230816,153400,1118581625,4620,4620,4620,4620,0
20230816,153300,1118581625,4620,4620,4620,4620,0
20230816,153200,1118581625,4620,4620,4620,4620,0
20230816,153100,1118581625,4620,4620,4620,4620,0
20230816,153000,1118581625,4620,4620,4620,4620,2743
20230816,152900,1105908965,4615,4615,4615,4615,0
20230816,152800,1105908965,4615,4615,4615,4615,0
20230816,152700,1105908965,4615,4615,4615,4615,0
20230816,152600,1105908965,4615,4615,4615,4615,0
20230816,152500,1105908965,4615,4615,4615,4615,0
20230816,152400,1105908965,4615,4615,4615,4615,0
20230816,152300,1105908965,4615,4615,4615,4615,0
20230816,152200,1105908965,4615,4615,4615,4615,0
20230816,152100,1105908965,4615,4615,4615,4615,0
20230816,152000,1105908965,4615,4615,4615,4615,0
20230816,151900,1105908965,4615,4605,4620,4600,1121
20230816,151800,1100741890,4610,4615,4620,4605,581
20230816,151700,1098064180,4620,4620,4620,4615,609
20230816,151600,1095251670,4620,4620,4620,4620,286
20230816,151500,1093930350,4615,4625,4625,4615,223
20230816,151400,1092900040,4625,4630,4630,4625,813
20230816,151300,1089136400,4630,4630,4630,4630,56
20230816,151200,1088877120,4635,4610,4640,4595,3609
20230816,151100,1072205875,4600,4620,4620,4600,368
20230816,151000,1070511335,4620,4605,4620,4585,937
20230816,150900,1066205115,4610,4590,4610,4590,294
20230816,150800,1064851270,4605,4605,4605,4585,4030
20230816,150700,1046368765,4605,4605,4605,4605,0
20230816,150600,1046368765,4605,4600,4605,4600,341
20230816,150500,1044798530,4600,4605,4605,4600,286
20230816,150400,1043482830,4600,4600,4605,4585,461
20230816,150300,1041361245,4600,4580,4605,4575,207
20230816,150200,1040413915,4570,4605,4610,4570,2363
20230816,150100,1029589525,4610,4600,4610,4600,401
20230816,150000,1027741065,4600,4590,4600,4590,419
20230816,145900,1025814900,4595,4585,4595,4585,268
20230816,145800,1024584865,4585,4565,4585,4555,1589
20230816,145700,1017335400,4555,4605,4605,4555,1805
20230816,145600,1009048195,4600,4615,4620,4600,2230
20230816,145500,998778035,4615,4625,4625,4610,1720
20230816,145400,990843950,4625,4625,4630,4625,171
20230816,145300,990053070,4620,4630,4635,4620,6699
20230816,145200,959059310,4630,4635,4640,4630,2322
20230816,145100,948307335,4630,4640,4640,4625,1612
20230816,145000,940846430,4640,4635,4645,4625,1204
20230816,144900,935262905,4635,4630,4640,4630,916
20230816,144800,931019815,4650,4640,4650,4625,547
20230816,144700,928480445,4625,4625,4640,4625,65
20230816,144600,928179760,4620,4655,4655,4620,4082
20230816,144500,909243510,4655,4665,4665,4655,1119
20230816,144400,904030430,4665,4660,4665,4650,4775
20230816,144300,881787665,4660,4675,4675,4660,2943
20230816,144200,868051435,4675,4680,4680,4660,2429
20230816,144100,856709675,4685,4665,4690,4655,5480
20230816,144000,831157005,4665,4610,4730,4610,19681
20230816,143900,739199300,4610,4550,4610,4550,3496
20230816,143800,723163475,4550,4525,4550,4525,256
20230816,143700,721998700,4550,4545,4550,4520,211
20230816,143600,721039950,4545,4535,4550,4535,2685
20230816,143500,708835805,4530,4525,4530,4520,53
20230816,143400,708595735,4520,4520,4520,4520,0
20230816,143300,708595735,4520,4520,4520,4520,0
20230816,143200,708595735,4520,4520,4520,4520,0
20230816,143100,708595735,4520,4520,4520,4520,0
20230816,143000,708595735,4520,4520,4520,4520,1015
20230816,142900,704007935,4520,4530,4530,4520,206
20230816,142800,703076260,4530,4525,4530,4525,10
20230816,142700,703030985,4535,4535,4535,4535,0
20230816,142600,703030985,4535,4535,4535,4535,0
20230816,142500,703030985,4535,4535,4535,4535,0
20230816,142400,703030985,4535,4535,4535,4535,0
20230816,142300,703030985,4535,4535,4535,4535,0
20230816,142200,703030985,4535,4535,4535,4535,220
20230816,142100,702033285,4520,4525,4525,4520,682
20230816,142000,698950320,4525,4530,4530,4525,2110
20230816,141900,689392295,4535,4535,4535,4535,4
20230816,141800,689374155,4535,4535,4535,4535,201
20230816,141700,688462620,4540,4535,4540,4535,262
20230816,141600,687274085,4540,4540,4540,4540,0
20230816,141500,687274085,4540,4535,4540,4535,250
20230816,141400,686139740,4535,4520,4535,4520,100
20230816,141300,685686270,4520,4520,4540,4520,162
20230816,141200,684953870,4540,4540,4540,4535,357
20230816,141100,683333240,4525,4540,4540,4525,896
20230816,141000,679267590,4540,4525,4540,4525,94
20230816,140900,678840890,4535,4525,4535,4525,499
20230816,140800,676579915,4525,4525,4525,4525,1020
20230816,140700,671964415,4530,4530,4530,4530,556
20230816,140600,669445735,4525,4530,4530,4525,314
20230816,140500,668024315,4530,4540,4540,4530,827
20230816,140400,664275745,4535,4515,4535,4515,621
20230816,140300,661462980,4500,4540,4540,4500,615
20230816,140200,658695370,4480,4485,4545,4480,505
20230816,140100,656411550,4480,4465,4480,4465,865
20230816,140000,652542460,4465,4465,4465,4465,1
20230816,135900,652537995,4445,4445,4445,4445,0
20230816,135800,652537995,4445,4450,4450,4445,604
20230816,135700,649852220,4455,4455,4455,4455,512
20230816,135600,647571260,4445,4445,4445,4445,0
20230816,135500,647571260,4445,4445,4445,4445,0
20230816,135400,647571260,4445,4445,4445,4445,0
20230816,135300,647571260,4445,4445,4475,4440,2241
20230816,135200,637609140,4445,4480,4480,4445,637
20230816,135100,634763520,4480,4480,4480,4455,4
20230816,135000,634745650,4455,4465,4465,4455,101
20230816,134900,634295685,4470,4495,4495,4470,1829
20230816,134800,626105210,4520,4530,4530,4500,1200
20230816,134700,620690700,4560,4565,4580,4535,1285
20230816,134600,614816020,4565,4575,4575,4565,2628
20230816,134500,602811560,4570,4445,4570,4445,8186
20230816,134400,566022515,4450,4450,4450,4450,0
20230816,134300,566022515,4450,4420,4450,4415,463
20230816,134200,563970805,4415,4415,4415,4415,0
20230816,134100,563970805,4415,4415,4415,4415,200
20230816,134000,563087805,4415,4415,4415,4415,197
20230816,133900,562218050,4415,4420,4420,4415,954
20230816,133800,558005390,4420,4425,4425,4420,665
20230816,133700,555066075,4420,4420,4420,4420,0
20230816,133600,555066075,4420,4420,4420,4420,0
20230816,133500,555066075,4420,4420,4420,4420,0
20230816,133400,555066075,4420,4420,4420,4420,0
20230816,133300,555066075,4420,4420,4420,4420,297
20230816,133200,553753335,4415,4415,4415,4415,47
20230816,133100,553545830,4415,4415,4415,4415,164
20230816,133000,552821770,4420,4420,4420,4420,9
20230816,132900,552781990,4415,4415,4415,4415,8
20230816,132800,552746670,4415,4420,4420,4415,328
20230816,132700,551298405,4430,4430,4430,4430,0
20230816,132600,551298405,4430,4425,4430,4425,1966
20230816,132500,542597355,4425,4425,4425,4425,654
20230816,132400,539703405,4425,4430,4430,4425,44
20230816,132300,539508650,4425,4425,4425,4425,557
20230816,132200,537043925,4425,4425,4425,4425,3
20230816,132100,537030650,4425,4425,4430,4425,233
20230816,132000,535999425,4425,4425,4425,4425,0
20230816,131900,535999425,4425,4425,4425,4425,89
20230816,131800,535605600,4430,4430,4430,4430,3
20230816,131700,535592310,4430,4430,4430,4425,1283
20230816,131600,529911820,4430,4430,4430,4430,80
20230816,131500,529557420,4430,4430,4430,4430,187
20230816,131400,528729010,4435,4435,4435,4435,13
20230816,131300,528671355,4430,4430,4430,4430,0
20230816,131200,528671355,4430,4430,4430,4430,0
20230816,131100,528671355,4430,4430,4430,4430,674
20230816,131000,525685535,4450,4450,4450,4450,10
20230816,130900,525641035,4430,4430,4430,4430,20
20230816,130800,525552435,4430,4450,4450,4430,591
20230816,130700,522934225,4450,4450,4450,4450,0
20230816,130600,522934225,4450,4450,4450,4450,0
20230816,130500,522934225,4450,4450,4450,4450,0
20230816,130400,522934225,4450,4450,4450,4450,30
20230816,130300,522800725,4455,4455,4455,4455,0
20230816,130200,522800725,4455,4425,4460,4425,307
20230816,130100,521435165,4415,4420,4420,4410,1061
20230816,130000,516749770,4425,4425,4425,4425,298
20230816,125900,515431120,4430,4430,4430,4430,0
20230816,125800,515431120,4430,4430,4430,4430,0
20230816,125700,515431120,4430,4430,4430,4430,1
20230816,125600,515426690,4425,4425,4425,4425,0
20230816,125500,515426690,4425,4425,4425,4425,8
20230816,125400,515391290,4430,4430,4430,4430,973
20230816,125300,511080900,4435,4440,4440,4435,307
20230816,125200,509718825,4440,4440,4440,4440,0
20230816,125100,509718825,4440,4440,4440,4440,0
20230816,125000,509718825,4440,4440,4440,4440,281
20230816,124900,508471185,4450,4450,4450,4450,0
20230816,124800,508471185,4450,4450,4450,4450,212
20230816,124700,507527785,4460,4450,4460,4450,11
20230816,124600,507478735,4455,4450,4455,4450,29
20230816,124500,507349655,4450,4450,4450,4450,0
20230816,124400,507349655,4450,4445,4470,4445,651
20230816,124300,504453170,4440,4440,4440,4440,230
20230816,124200,503431970,4435,4435,4435,4435,0
20230816,124100,503431970,4435,4435,4435,4435,897
20230816,124000,499453775,4435,4435,4435,4435,333
20230816,123900,497976920,4435,4435,4435,4435,100
20230816,123800,497533420,4435,4435,4435,4435,0
20230816,123700,497533420,4435,4435,4435,4435,4
20230816,123600,497515680,4430,4430,4430,4430,0
20230816,123500,497515680,4430,4430,4430,4430,0
20230816,123400,497515680,4430,4430,4430,4430,203
20230816,123300,496616390,4430,4430,4430,4430,0
20230816,123200,496616390,4430,4430,4430,4430,0
20230816,123100,496616390,4430,4430,4430,4430,0
20230816,123000,496616390,4430,4430,4430,4430,342
20230816,122900,495101330,4430,4430,4430,4430,4
20230816,122800,495083610,4415,4415,4415,4415,50
20230816,122700,494862860,4415,4415,4415,4415,0
20230816,122600,494862860,4415,4415,4415,4415,0
20230816,122500,494862860,4415,4415,4415,4415,0
20230816,122400,494862860,4415,4415,4415,4415,0
20230816,122300,494862860,4415,4415,4415,4415,47
20230816,122200,494655355,4435,4435,4435,4435,0
20230816,122100,494655355,4435,4435,4435,4435,0
20230816,122000,494655355,4435,4435,4445,4400,7102
20230816,121900,463320875,4450,4450,4450,4450,0
20230816,121800,463320875,4450,4450,4450,4450,5
20230816,121700,463298625,4455,4455,4455,4455,45
20230816,121600,463098150,4465,4465,4465,4465,0
20230816,121500,463098150,4465,4460,4475,4460,3
20230816,121400,463084750,4480,4480,4480,4480,0
20230816,121300,463084750,4480,4480,4480,4480,1
20230816,121200,463080270,4480,4475,4480,4460,141
20230816,121100,462449295,4475,4455,4480,4450,91
20230816,121000,462041700,4480,4485,4485,4405,6329
20230816,120900,434057005,4495,4475,4495,4475,604
20230816,120800,431345180,4470,4465,4470,4465,203
20230816,120700,430438275,4470,4450,4470,4435,1041
20230816,120600,425792140,4460,4455,4460,4455,31
20230816,120500,425654025,4440,4440,4440,4440,861
20230816,120400,421831185,4430,4430,4430,4430,337
20230816,120300,420338275,4420,4420,4420,4420,0
20230816,120200,420338275,4420,4435,4435,4420,1177
20230816,120100,415129335,4440,4440,4440,4440,0
20230816,120000,415129335,4440,4435,4440,4435,16
20230816,115900,415058320,4440,4440,4440,4440,4
20230816,115800,415040560,4440,4440,4440,4440,642
20230816,115700,412190080,4440,4435,4440,4435,608
20230816,115600,409491180,4435,4440,4440,4435,37
20230816,115500,409327035,4440,4440,4440,4440,10
20230816,115400,409282635,4455,4455,4455,4455,0
20230816,115300,409282635,4455,4455,4455,4455,12
20230816,115200,409229175,4455,4455,4455,4455,1
20230816,115100,409224720,4435,4430,4435,4430,201
20230816,115000,408333290,4435,4435,4435,4435,0
20230816,114900,408333290,4435,4435,4435,4435,89
20230816,114800,407938575,4435,4435,4435,4435,211
20230816,114700,407002790,4440,4460,4460,4440,250
20230816,114600,405892590,4460,4460,4460,4460,0
20230816,114500,405892590,4460,4440,4460,4435,2632
20230816,114400,394212500,4460,4460,4460,4460,396
20230816,114300,392446340,4445,4445,4445,4440,31
20230816,114200,392308550,4445,4445,4445,4445,20
20230816,114100,392219650,4445,4445,4445,4445,0
20230816,114000,392219650,4445,4445,4445,4445,112
20230816,113900,391721810,4445,4445,4445,4445,700
20230816,113800,388610310,4445,4445,4445,4445,53
20230816,113700,388374725,4445,4445,4445,4445,0
20230816,113600,388374725,4445,4450,4450,4445,950
20230816,113500,384150725,4445,4450,4450,4445,400
20230816,113400,382372650,4450,4450,4450,4450,0
20230816,113300,382372650,4450,4450,4450,4450,0
20230816,113200,382372650,4450,4450,4450,4450,232
20230816,113100,381340250,4445,4445,4445,4445,0
20230816,113000,381340250,4445,4445,4445,4445,2
20230816,112900,381331360,4460,4460,4460,4460,1
20230816,112800,381326900,4460,4465,4465,4445,3010
20230816,112700,367920835,4465,4465,4465,4465,0
20230816,112600,367920835,4465,4465,4465,4465,0
20230816,112500,367920835,4465,4465,4465,4465,829
20230816,112400,364219350,4470,4470,4470,4470,50
20230816,112300,363995850,4475,4475,4475,4475,1
20230816,112200,363991375,4465,4465,4465,4465,0
20230816,112100,363991375,4465,4470,4470,4465,198
20230816,112000,363106720,4475,4475,4475,4475,20
20230816,111900,363017220,4475,4475,4475,4475,10
20230816,111800,362972470,4475,4475,4475,4475,0
20230816,111700,362972470,4475,4475,4475,4475,8
20230816,111600,362936670,4475,4475,4475,4475,182
20230816,111500,362122220,4475,4475,4475,4475,0
20230816,111400,362122220,4475,4475,4475,4475,0
20230816,111300,362122220,4475,4475,4475,4475,10
20230816,111200,362077470,4465,4475,4475,4465,128
20230816,111100,361505930,4475,4475,4475,4475,33
20230816,111000,361358255,4465,4465,4465,4465,136
20230816,110900,360751015,4465,4465,4465,4465,201
20230816,110800,359853550,4465,4465,4465,4465,144
20230816,110700,359210590,4470,4470,4470,4470,9
20230816,110600,359170360,4470,4470,4470,4470,15
20230816,110500,359103310,4470,4470,4470,4470,0
20230816,110400,359103310,4470,4470,4470,4470,320
20230816,110300,357672910,4465,4465,4465,4465,35
20230816,110200,357516635,4470,4470,4470,4470,10
20230816,110100,357471935,4470,4485,4485,4470,1666
20230816,110000,350019620,4485,4485,4485,4485,0
20230816,105900,350019620,4485,4485,4485,4485,13
20230816,105800,349961315,4490,4490,4490,4490,101
20230816,105700,349507825,4505,4505,4505,4505,0
20230816,105600,349507825,4505,4505,4505,4505,0
20230816,105500,349507825,4505,4485,4505,4485,14
20230816,105400,349444825,4490,4495,4495,4490,500
20230816,105300,347199610,4505,4505,4505,4505,0
20230816,105200,347199610,4505,4505,4505,4505,0
20230816,105100,347199610,4505,4505,4505,4505,0
20230816,105000,347199610,4505,4505,4505,4505,2
20230816,104900,347190600,4495,4495,4505,4495,127
20230816,104800,346619685,4495,4495,4495,4495,0
20230816,104700,346619685,4495,4495,4495,4495,0
20230816,104600,346619685,4495,4510,4510,4495,443
20230816,104500,344625970,4510,4510,4510,4510,0
20230816,104400,344625970,4510,4510,4510,4510,1
20230816,104300,344621460,4510,4510,4510,4510,0
20230816,104200,344621460,4510,4510,4510,4510,1
20230816,104100,344616950,4500,4520,4520,4500,100
20230816,104000,344164975,4525,4525,4525,4525,30
20230816,103900,344029225,4525,4525,4525,4525,25
20230816,103800,343916100,4515,4520,4525,4515,44
20230816,103700,343717220,4515,4510,4515,4510,104
20230816,103600,343248025,4510,4510,4510,4510,2
20230816,103500,343239005,4500,4495,4500,4495,2
20230816,103400,343230010,4495,4495,4495,4495,446
20230816,103300,341225240,4485,4485,4485,4485,910
20230816,103200,337143890,4485,4485,4485,4485,86
20230816,103100,336758180,4485,4500,4510,4485,502
20230816,103000,334494205,4510,4510,4510,4510,0
20230816,102900,334494205,4510,4495,4510,4495,20
20230816,102800,334404020,4510,4475,4510,4475,48
20230816,102700,334189185,4470,4480,4480,4470,127
20230816,102600,333621110,4480,4480,4480,4480,0
20230816,102500,333621110,4480,4480,4480,4480,19
20230816,102400,333535990,4480,4480,4480,4480,100
20230816,102300,333087990,4485,4485,4485,4485,528
20230816,102200,330719910,4485,4485,4485,4485,1
20230816,102100,330715425,4475,4485,4485,4475,47
20230816,102000,330505090,4475,4475,4475,4475,0
20230816,101900,330505090,4475,4475,4475,4475,367
20230816,101800,328862765,4475,4475,4475,4475,0
20230816,101700,328862765,4475,4470,4475,4470,18
20230816,101600,328782295,4470,4480,4480,4470,1342
20230816,101500,322779905,4480,4485,4485,4480,1751
20230816,101400,314928670,4490,4490,4490,4490,102
20230816,101300,314470690,4495,4500,4500,4495,21
20230816,101200,314376290,4510,4490,4510,4490,330
20230816,101100,312894505,4490,4480,4490,4480,404
20230816,101000,311084570,4480,4470,4480,4470,33
20230816,100900,310937030,4465,4465,4465,4465,10
20230816,100800,310892380,4465,4480,4480,4465,190
20230816,100700,310042600,4470,4470,4470,4470,114
20230816,100600,309533020,4470,4470,4470,4470,21
20230816,100500,309439150,4480,4480,4480,4480,12
20230816,100400,309385390,4470,4470,4470,4470,1
20230816,100300,309380920,4455,4470,4480,4455,101
20230816,100200,308929450,4470,4460,4470,4460,72
20230816,100100,308608275,4455,4460,4460,4455,337
20230816,100000,307106755,4460,4460,4460,4460,0
20230816,095900,307106755,4460,4460,4460,4460,5
20230816,095800,307084455,4455,4455,4455,4455,1
20230816,095700,307080000,4475,4475,4475,4475,2
20230816,095600,307071050,4475,4475,4475,4475,10
20230816,095500,307026300,4475,4440,4475,4435,202
20230816,095400,306130300,4435,4435,4435,4435,3
20230816,095300,306116995,4435,4440,4440,4435,60
20230816,095200,305850880,4435,4465,4480,4435,668
20230816,095100,302880110,4455,4465,4470,4455,213
20230816,095000,301929030,4470,4470,4470,4470,2
20230816,094900,301920090,4455,4450,4455,4450,2
20230816,094800,301911185,4435,4480,4480,4435,1003
20230816,094700,297455500,4480,4480,4480,4480,35
20230816,094600,297298700,4480,4490,4490,4460,1760
20230816,094500,289434080,4490,4485,4490,4485,500
20230816,094400,287191190,4470,4470,4470,4470,30
20230816,094300,287057090,4485,4485,4485,4465,230
20230816,094200,286029480,4485,4470,4485,4470,669
20230816,094100,283036645,4465,4470,4470,4465,647
20230816,094000,280146645,4475,4480,4480,4475,80
20230816,093900,279788300,4480,4470,4480,4465,183
20230816,093800,278969795,4465,4500,4500,4445,7968
20230816,093700,243206255,4520,4505,4520,4505,7
20230816,093600,243174705,4510,4510,4510,4500,1346
20230816,093500,237111150,4505,4505,4505,4505,122
20230816,093400,236561540,4520,4520,4520,4505,153
20230816,093300,235871480,4505,4505,4505,4505,0
20230816,093200,235871480,4505,4510,4520,4505,954
20230816,093100,231570525,4500,4505,4505,4500,701
20230816,093000,228415565,4500,4510,4510,4500,1342
20230816,092900,222369410,4505,4515,4515,4505,428
20230816,092800,220439795,4515,4525,4525,4515,889
20230816,092700,216422955,4545,4545,4545,4545,70
20230816,092600,216104805,4525,4525,4525,4525,100
20230816,092500,215652305,4525,4530,4530,4525,172
20230816,092400,214873930,4520,4520,4520,4520,0
20230816,092300,214873930,4520,4520,4520,4520,106
20230816,092200,214394810,4520,4545,4545,4520,247
20230816,092100,213278115,4530,4550,4550,4520,333
20230816,092000,211767370,4555,4555,4555,4555,1
20230816,091900,211762815,4555,4520,4555,4520,532
20230816,091800,209341855,4520,4530,4555,4520,1901
20230816,091700,200709435,4555,4540,4565,4515,2598
20230816,091600,188947430,4535,4560,4560,4535,680
20230816,091500,185855420,4565,4580,4580,4565,206
20230816,091400,184914355,4580,4575,4580,4570,470
20230816,091300,182762505,4570,4585,4585,4570,515
20230816,091200,180403725,4580,4580,4585,4570,1513
20230816,091100,173469100,4580,4600,4600,4575,2041
20230816,091000,164091625,4600,4635,4635,4600,3479
20230816,090900,148036555,4655,4655,4655,4655,750
20230816,090800,144545305,4655,4630,4655,4630,1356
20230816,090700,138260830,4630,4640,4640,4630,2643
20230816,090600,126019915,4635,4650,4650,4635,2735
20230816,090500,113328230,4655,4660,4670,4655,1849
20230816,090400,104697870,4670,4660,4675,4660,264
20230816,090300,103464725,4680,4670,4680,4655,2805
20230816,090200,90341140,4670,4650,4670,4650,2136
20230816,090100,80406645,4680,4695,4720,4625,5392
20230816,090000,55173660,4695,4750,4750,4685,11632