KissMeData/044450/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,191700,901833780,8220,8220,8220,8220,1355
20230816,191600,901833780,8220,8220,8220,8220,0
20230816,191500,901833780,8220,8220,8220,8220,0
20230816,191400,901833780,8220,8220,8220,8220,0
20230816,191300,901833780,8220,8220,8220,8220,0
20230816,191200,901833780,8220,8220,8220,8220,0
20230816,191100,901833780,8220,8220,8220,8220,0
20230816,191000,901833780,8220,8220,8220,8220,0
20230816,190900,901833780,8220,8220,8220,8220,0
20230816,190800,901833780,8220,8220,8220,8220,0
20230816,190700,901833780,8220,8220,8220,8220,0
20230816,190600,901833780,8220,8220,8220,8220,0
20230816,190500,901833780,8220,8220,8220,8220,0
20230816,190400,901833780,8220,8220,8220,8220,0
20230816,190300,901833780,8220,8220,8220,8220,0
20230816,190200,901833780,8220,8220,8220,8220,0
20230816,190100,901833780,8220,8220,8220,8220,0
20230816,190000,901833780,8220,8220,8220,8220,0
20230816,185900,901833780,8220,8220,8220,8220,0
20230816,185800,901833780,8220,8220,8220,8220,0
20230816,185700,901833780,8220,8220,8220,8220,0
20230816,185600,901833780,8220,8220,8220,8220,0
20230816,185500,901833780,8220,8220,8220,8220,0
20230816,185400,901833780,8220,8220,8220,8220,0
20230816,185300,901833780,8220,8220,8220,8220,0
20230816,185200,901833780,8220,8220,8220,8220,0
20230816,185100,901833780,8220,8220,8220,8220,0
20230816,185000,901833780,8220,8220,8220,8220,0
20230816,184900,901833780,8220,8220,8220,8220,0
20230816,184800,901833780,8220,8220,8220,8220,0
20230816,184700,901833780,8220,8220,8220,8220,1355
20230816,184600,901833780,8220,8220,8220,8220,0
20230816,184500,901833780,8220,8220,8220,8220,0
20230816,184400,901833780,8220,8220,8220,8220,0
20230816,184300,901833780,8220,8220,8220,8220,0
20230816,184200,901833780,8220,8220,8220,8220,0
20230816,184100,901833780,8220,8220,8220,8220,0
20230816,184000,901833780,8220,8220,8220,8220,0
20230816,183900,901833780,8220,8220,8220,8220,0
20230816,183800,901833780,8220,8220,8220,8220,0
20230816,183700,901833780,8220,8220,8220,8220,0
20230816,183600,901833780,8220,8220,8220,8220,0
20230816,183500,901833780,8220,8220,8220,8220,0
20230816,183400,901833780,8220,8220,8220,8220,0
20230816,183300,901833780,8220,8220,8220,8220,0
20230816,183200,901833780,8220,8220,8220,8220,0
20230816,183100,901833780,8220,8220,8220,8220,0
20230816,183000,901833780,8220,8220,8220,8220,0
20230816,182900,901833780,8220,8220,8220,8220,0
20230816,182800,901833780,8220,8220,8220,8220,0
20230816,182700,901833780,8220,8220,8220,8220,0
20230816,182600,901833780,8220,8220,8220,8220,0
20230816,182500,901833780,8220,8220,8220,8220,0
20230816,182400,901833780,8220,8220,8220,8220,0
20230816,182300,901833780,8220,8220,8220,8220,0
20230816,182200,901833780,8220,8220,8220,8220,0
20230816,182100,901833780,8220,8220,8220,8220,0
20230816,182000,901833780,8220,8220,8220,8220,0
20230816,181900,901833780,8220,8220,8220,8220,0
20230816,181800,901833780,8220,8220,8220,8220,0
20230816,181700,901833780,8220,8220,8220,8220,1355
20230816,181600,901833780,8220,8220,8220,8220,0
20230816,181500,901833780,8220,8220,8220,8220,0
20230816,181400,901833780,8220,8220,8220,8220,0
20230816,181300,901833780,8220,8220,8220,8220,0
20230816,181200,901833780,8220,8220,8220,8220,0
20230816,181100,901833780,8220,8220,8220,8220,0
20230816,181000,901833780,8220,8220,8220,8220,0
20230816,180900,901833780,8220,8220,8220,8220,0
20230816,180800,901833780,8220,8220,8220,8220,0
20230816,180700,901833780,8220,8220,8220,8220,0
20230816,180600,901833780,8220,8220,8220,8220,0
20230816,180500,901833780,8220,8220,8220,8220,0
20230816,180400,901833780,8220,8220,8220,8220,0
20230816,180300,901833780,8220,8220,8220,8220,0
20230816,180200,901833780,8220,8220,8220,8220,0
20230816,180100,901833780,8220,8220,8220,8220,0
20230816,180000,901833780,8220,8220,8220,8220,0
20230816,175900,901833780,8220,8220,8220,8220,0
20230816,175800,901833780,8220,8220,8220,8220,0
20230816,175700,901833780,8220,8220,8220,8220,0
20230816,175600,901833780,8220,8220,8220,8220,0
20230816,175500,901833780,8220,8220,8220,8220,0
20230816,175400,901833780,8220,8220,8220,8220,0
20230816,175300,901833780,8220,8220,8220,8220,0
20230816,175200,901833780,8220,8220,8220,8220,0
20230816,175100,901833780,8220,8220,8220,8220,0
20230816,175000,901833780,8220,8220,8220,8220,0
20230816,174900,901833780,8220,8220,8220,8220,0
20230816,174800,901833780,8220,8220,8220,8220,0
20230816,174700,901833780,8220,8220,8220,8220,1355
20230816,174600,901833780,8220,8220,8220,8220,0
20230816,174500,901833780,8220,8220,8220,8220,0
20230816,174400,901833780,8220,8220,8220,8220,0
20230816,174300,901833780,8220,8220,8220,8220,0
20230816,174200,901833780,8220,8220,8220,8220,0
20230816,174100,901833780,8220,8220,8220,8220,0
20230816,174000,901833780,8220,8220,8220,8220,0
20230816,173900,901833780,8220,8220,8220,8220,0
20230816,173800,901833780,8220,8220,8220,8220,0
20230816,173700,901833780,8220,8220,8220,8220,0
20230816,173600,901833780,8220,8220,8220,8220,0
20230816,173500,901833780,8220,8220,8220,8220,0
20230816,173400,901833780,8220,8220,8220,8220,0
20230816,173300,901833780,8220,8220,8220,8220,0
20230816,173200,901833780,8220,8220,8220,8220,0
20230816,173100,901833780,8220,8220,8220,8220,0
20230816,173000,901833780,8220,8220,8220,8220,0
20230816,172900,901833780,8220,8220,8220,8220,0
20230816,172800,901833780,8220,8220,8220,8220,0
20230816,172700,901833780,8220,8220,8220,8220,0
20230816,172600,901833780,8220,8220,8220,8220,0
20230816,172500,901833780,8220,8220,8220,8220,0
20230816,172400,901833780,8220,8220,8220,8220,0
20230816,172300,901833780,8220,8220,8220,8220,0
20230816,172200,901833780,8220,8220,8220,8220,0
20230816,172100,901833780,8220,8220,8220,8220,0
20230816,172000,901833780,8220,8220,8220,8220,0
20230816,171900,901833780,8220,8220,8220,8220,0
20230816,171800,901833780,8220,8220,8220,8220,0
20230816,171700,901833780,8220,8220,8220,8220,1355
20230816,171600,901833780,8220,8220,8220,8220,0
20230816,171500,901833780,8220,8220,8220,8220,0
20230816,171400,901833780,8220,8220,8220,8220,0
20230816,171300,901833780,8220,8220,8220,8220,0
20230816,171200,901833780,8220,8220,8220,8220,0
20230816,171100,901833780,8220,8220,8220,8220,0
20230816,171000,901833780,8220,8220,8220,8220,0
20230816,170900,901833780,8220,8220,8220,8220,0
20230816,170800,901833780,8220,8220,8220,8220,0
20230816,170700,901833780,8220,8220,8220,8220,0
20230816,170600,901833780,8220,8220,8220,8220,0
20230816,170500,901833780,8220,8220,8220,8220,0
20230816,170400,901833780,8220,8220,8220,8220,0
20230816,170300,901833780,8220,8220,8220,8220,0
20230816,170200,901833780,8220,8220,8220,8220,0
20230816,170100,901833780,8220,8220,8220,8220,0
20230816,170000,901833780,8220,8220,8220,8220,0
20230816,165900,901833780,8220,8220,8220,8220,0
20230816,165800,901833780,8220,8220,8220,8220,0
20230816,165700,901833780,8220,8220,8220,8220,0
20230816,165600,901833780,8220,8220,8220,8220,0
20230816,165500,901833780,8220,8220,8220,8220,0
20230816,165400,901833780,8220,8220,8220,8220,0
20230816,165300,901833780,8220,8220,8220,8220,0
20230816,165200,901833780,8220,8220,8220,8220,0
20230816,165100,901833780,8220,8220,8220,8220,0
20230816,165000,901833780,8220,8220,8220,8220,0
20230816,164900,901833780,8220,8220,8220,8220,0
20230816,164800,901833780,8220,8220,8220,8220,0
20230816,164700,901833780,8220,8220,8220,8220,1355
20230816,164600,901833780,8220,8220,8220,8220,0
20230816,164500,901833780,8220,8220,8220,8220,0
20230816,164400,901833780,8220,8220,8220,8220,0
20230816,164300,901833780,8220,8220,8220,8220,0
20230816,164200,901833780,8220,8220,8220,8220,0
20230816,164100,901833780,8220,8220,8220,8220,0
20230816,164000,901833780,8220,8220,8220,8220,0
20230816,163900,901833780,8220,8220,8220,8220,0
20230816,163800,901833780,8220,8220,8220,8220,0
20230816,163700,901833780,8220,8220,8220,8220,0
20230816,163600,901833780,8220,8220,8220,8220,0
20230816,163500,901833780,8220,8220,8220,8220,0
20230816,163400,901833780,8220,8220,8220,8220,0
20230816,163300,901833780,8220,8220,8220,8220,0
20230816,163200,901833780,8220,8220,8220,8220,0
20230816,163100,901833780,8220,8220,8220,8220,0
20230816,163000,901833780,8220,8220,8220,8220,0
20230816,162900,901833780,8220,8220,8220,8220,0
20230816,162800,901833780,8220,8220,8220,8220,0
20230816,162700,901833780,8220,8220,8220,8220,0
20230816,162600,901833780,8220,8220,8220,8220,0
20230816,162500,901833780,8220,8220,8220,8220,0
20230816,162400,901833780,8220,8220,8220,8220,0
20230816,162300,901833780,8220,8220,8220,8220,0
20230816,162200,901833780,8220,8220,8220,8220,0
20230816,162100,901833780,8220,8220,8220,8220,0
20230816,162000,901833780,8220,8220,8220,8220,0
20230816,161900,901833780,8220,8220,8220,8220,0
20230816,161800,901833780,8220,8220,8220,8220,0
20230816,161700,901833780,8220,8220,8220,8220,1355
20230816,161600,901833780,8220,8220,8220,8220,0
20230816,161500,901833780,8220,8220,8220,8220,0
20230816,161400,901833780,8220,8220,8220,8220,0
20230816,161300,901833780,8220,8220,8220,8220,0
20230816,161200,901833780,8220,8220,8220,8220,0
20230816,161100,901833780,8220,8220,8220,8220,0
20230816,161000,901833780,8220,8220,8220,8220,0
20230816,160900,901833780,8220,8220,8220,8220,0
20230816,160800,901833780,8220,8220,8220,8220,0
20230816,160700,901833780,8220,8220,8220,8220,0
20230816,160600,901833780,8220,8220,8220,8220,0
20230816,160500,901833780,8220,8220,8220,8220,0
20230816,160400,901833780,8220,8220,8220,8220,0
20230816,160300,901833780,8220,8220,8220,8220,0
20230816,160200,901833780,8220,8220,8220,8220,0
20230816,160100,901833780,8220,8220,8220,8220,0
20230816,160000,901833780,8220,8220,8220,8220,0
20230816,155900,901833780,8220,8220,8220,8220,0
20230816,155800,901833780,8220,8220,8220,8220,0
20230816,155700,901833780,8220,8220,8220,8220,0
20230816,155600,901833780,8220,8220,8220,8220,0
20230816,155500,901833780,8220,8220,8220,8220,0
20230816,155400,901833780,8220,8220,8220,8220,0
20230816,155300,901833780,8220,8220,8220,8220,0
20230816,155200,901833780,8220,8220,8220,8220,0
20230816,155100,901833780,8220,8220,8220,8220,0
20230816,155000,901833780,8220,8220,8220,8220,0
20230816,154900,901833780,8220,8220,8220,8220,0
20230816,154800,901833780,8220,8220,8220,8220,0
20230816,154700,901833780,8220,8220,8220,8220,1355
20230816,154600,901833780,8220,8220,8220,8220,0
20230816,154500,901833780,8220,8220,8220,8220,0
20230816,154400,901833780,8220,8220,8220,8220,0
20230816,154300,901833780,8220,8220,8220,8220,0
20230816,154200,901833780,8220,8220,8220,8220,0
20230816,154100,901833780,8220,8220,8220,8220,0
20230816,154000,901833780,8220,8220,8220,8220,0
20230816,153900,901833780,8220,8220,8220,8220,0
20230816,153800,901833780,8220,8220,8220,8220,0
20230816,153700,901833780,8220,8220,8220,8220,0
20230816,153600,901833780,8220,8220,8220,8220,0
20230816,153500,901833780,8220,8220,8220,8220,0
20230816,153400,901833780,8220,8220,8220,8220,0
20230816,153300,901833780,8220,8220,8220,8220,0
20230816,153200,901833780,8220,8220,8220,8220,0
20230816,153100,901833780,8220,8220,8220,8220,0
20230816,153000,901833780,8220,8220,8220,8220,1355
20230816,152900,890695680,8240,8240,8240,8240,0
20230816,152800,890695680,8240,8240,8240,8240,0
20230816,152700,890695680,8240,8240,8240,8240,0
20230816,152600,890695680,8240,8240,8240,8240,0
20230816,152500,890695680,8240,8240,8240,8240,0
20230816,152400,890695680,8240,8240,8240,8240,0
20230816,152300,890695680,8240,8240,8240,8240,0
20230816,152200,890695680,8240,8240,8240,8240,0
20230816,152100,890695680,8240,8240,8240,8240,0
20230816,152000,890695680,8240,8240,8240,8240,0
20230816,151900,890695680,8240,8250,8250,8240,41
20230816,151800,890357500,8250,8250,8250,8250,18
20230816,151700,890209000,8250,8250,8250,8240,100
20230816,151600,889384780,8250,8250,8250,8250,22
20230816,151500,889203280,8250,8240,8250,8240,30
20230816,151400,888955930,8250,8240,8250,8200,16475
20230816,151300,753776060,8250,8260,8260,8250,19
20230816,151200,753619250,8260,8260,8260,8260,69
20230816,151100,753049310,8250,8260,8260,8250,36
20230816,151000,752752160,8250,8260,8260,8250,27
20230816,150900,752529150,8240,8240,8240,8240,215
20230816,150800,750757550,8250,8260,8260,8250,37
20230816,150700,750452190,8260,8260,8260,8250,225
20230816,150600,748593830,8250,8250,8250,8250,0
20230816,150500,748593830,8250,8250,8260,8250,830
20230816,150400,741740710,8240,8280,8280,8240,7346
20230816,150300,681132070,8310,8290,8310,8290,535
20230816,150200,676696590,8310,8300,8310,8300,60
20230816,150100,676198550,8300,8310,8310,8300,23
20230816,150000,676007540,8280,8280,8280,8280,34
20230816,145900,675726020,8280,8280,8310,8280,73
20230816,145800,675120560,8280,8290,8310,8280,57
20230816,145700,674648100,8270,8320,8320,8270,62
20230816,145600,674133930,8320,8280,8320,8270,68
20230816,145500,673570750,8270,8280,8310,8270,68
20230816,145400,673007490,8290,8270,8320,8270,76
20230816,145300,672378150,8270,8280,8320,8270,68
20230816,145200,671814200,8320,8260,8320,8260,882
20230816,145100,664519200,8260,8270,8270,8260,75
20230816,145000,663899280,8260,8270,8270,8260,85
20230816,144900,663196890,8270,8260,8270,8260,126
20230816,144800,662155620,8270,8290,8290,8260,67
20230816,144700,661601370,8280,8270,8290,8260,98
20230816,144600,660790950,8320,8280,8320,8260,366
20230816,144500,657759490,8320,8320,8320,8260,318
20230816,144400,655127810,8270,8270,8280,8270,121
20230816,144300,654126740,8270,8280,8280,8270,79
20230816,144200,653472950,8280,8280,8280,8270,88
20230816,144100,652744810,8270,8280,8280,8270,65
20230816,144000,652206980,8300,8270,8330,8270,101
20230816,143900,651370360,8280,8280,8290,8270,82
20230816,143800,650691760,8290,8270,8330,8270,76
20230816,143700,650062030,8270,8340,8340,8270,325
20230816,143600,647364770,8270,8280,8300,8270,172
20230816,143500,645940830,8280,8280,8290,8280,45
20230816,143400,645568130,8280,8310,8340,8270,127
20230816,143300,644514480,8340,8270,8350,8270,219
20230816,143200,642694870,8270,8270,8340,8270,133
20230816,143100,641592130,8270,8260,8340,8260,214
20230816,143000,639817510,8270,8270,8350,8270,656
20230816,142900,634382570,8260,8270,8270,8260,95
20230816,142800,633597320,8280,8280,8300,8270,64
20230816,142700,633067210,8270,8270,8300,8270,82
20230816,142600,632388260,8280,8280,8280,8270,70
20230816,142500,631809100,8280,8300,8300,8270,61
20230816,142400,631303880,8280,8280,8280,8270,78
20230816,142300,630658510,8300,8270,8300,8260,57
20230816,142200,630186970,8280,8280,8290,8270,92
20230816,142100,629425440,8270,8270,8300,8270,99
20230816,142000,628606100,8270,8280,8300,8270,42
20230816,141900,628258020,8280,8300,8300,8270,95
20230816,141800,627471770,8300,8270,8300,8270,80
20230816,141700,626808840,8300,8300,8300,8260,113
20230816,141600,625874270,8270,8260,8300,8260,100
20230816,141500,625046910,8270,8270,8280,8270,80
20230816,141400,624384940,8270,8270,8270,8260,82
20230816,141300,623706820,8270,8270,8290,8270,79
20230816,141200,623052340,8270,8280,8280,8260,115
20230816,141100,622101320,8270,8270,8290,8270,90
20230816,141000,621356230,8270,8270,8290,8270,594
20230816,140900,616443350,8280,8280,8290,8280,99
20230816,140800,615623540,8290,8280,8290,8270,52
20230816,140700,615192900,8270,8280,8290,8270,141
20230816,140600,614026040,8280,8280,8280,8270,50
20230816,140500,613612080,8280,8290,8290,8270,99
20230816,140400,612792770,8290,8270,8290,8270,131
20230816,140300,611708570,8270,8290,8290,8270,68
20230816,140200,611145590,8290,8280,8290,8270,530
20230816,140100,606761580,8280,8290,8290,8280,24
20230816,140000,606562650,8280,8290,8290,8280,133
20230816,135900,605460860,8270,8270,8290,8270,170
20230816,135800,604054580,8290,8290,8290,8270,69
20230816,135700,603483290,8270,8290,8290,8270,712
20230816,135600,597588020,8290,8290,8290,8280,291
20230816,135500,595175950,8280,8280,8290,8280,78
20230816,135400,594529740,8290,8280,8290,8280,255
20230816,135300,592417930,8280,8320,8320,8280,316
20230816,135200,589798050,8290,8320,8320,8290,125
20230816,135100,588759370,8320,8300,8320,8290,631
20230816,135000,583521850,8300,8300,8300,8290,48
20230816,134900,583123490,8300,8290,8300,8290,23
20230816,134800,582932620,8300,8290,8300,8290,485
20230816,134700,578911430,8300,8310,8320,8290,2142
20230816,134600,561125950,8310,8360,8360,8310,823
20230816,134500,554276960,8330,8360,8360,8330,30
20230816,134400,554026430,8340,8360,8360,8340,31
20230816,134300,553767490,8360,8360,8360,8330,357
20230816,134200,550783210,8360,8340,8360,8340,23
20230816,134100,550590970,8340,8330,8360,8330,48
20230816,134000,550190100,8360,8360,8360,8350,34
20230816,133900,549905890,8350,8350,8360,8330,44
20230816,133800,549538350,8350,8340,8350,8340,26
20230816,133700,549321300,8350,8350,8350,8340,58
20230816,133600,548837050,8340,8330,8340,8330,24
20230816,133500,548637010,8330,8340,8340,8330,45
20230816,133400,548261740,8340,8340,8340,8340,4
20230816,133300,548228380,8340,8350,8350,8340,17
20230816,133200,548086490,8330,8330,8330,8330,13
20230816,133100,547978200,8340,8340,8350,8340,16
20230816,133000,547844650,8350,8340,8350,8340,15
20230816,132900,547719430,8340,8350,8350,8340,12
20230816,132800,547619240,8340,8340,8340,8340,9
20230816,132700,547544180,8350,8350,8350,8340,18
20230816,132600,547393900,8340,8330,8340,8330,64
20230816,132500,546860260,8330,8340,8340,8330,12
20230816,132400,546760190,8330,8330,8330,8330,1
20230816,132300,546751860,8330,8330,8340,8330,59
20230816,132200,546260380,8340,8330,8340,8330,22
20230816,132100,546077010,8330,8330,8340,8330,21
20230816,132000,545901960,8330,8330,8340,8330,38
20230816,131900,545585310,8340,8340,8350,8340,20
20230816,131800,545418400,8340,8350,8350,8340,19
20230816,131700,545259770,8340,8340,8340,8340,4
20230816,131600,545226410,8350,8330,8350,8330,32
20230816,131500,544959630,8330,8330,8330,8330,2
20230816,131400,544942970,8340,8320,8340,8320,26
20230816,131300,544726230,8320,8330,8330,8320,4
20230816,131200,544692920,8320,8340,8350,8320,125
20230816,131100,543651880,8330,8350,8350,8330,10
20230816,131000,543568500,8330,8330,8350,8330,107
20230816,130900,542676970,8330,8330,8330,8330,13
20230816,130800,542568680,8330,8350,8350,8330,13
20230816,130700,542460170,8340,8330,8340,8330,13
20230816,130600,542351770,8330,8350,8350,8330,32
20230816,130500,542084830,8340,8340,8350,8340,27
20230816,130400,541859540,8340,8350,8350,8340,16
20230816,130300,541725990,8340,8340,8340,8340,7
20230816,130200,541667610,8330,8340,8340,8330,6
20230816,130100,541617590,8350,8340,8350,8340,19
20230816,130000,541459020,8330,8330,8330,8330,2
20230816,125900,541442360,8340,8350,8350,8340,62
20230816,125800,540924880,8350,8350,8350,8350,10
20230816,125700,540841380,8350,8350,8350,8350,16
20230816,125600,540707780,8320,8320,8320,8320,7
20230816,125500,540649540,8320,8340,8350,8320,1080
20230816,125400,531648840,8350,8350,8350,8350,34
20230816,125300,531364940,8350,8350,8350,8350,11
20230816,125200,531273090,8350,8350,8350,8350,27
20230816,125100,531047640,8350,8350,8350,8350,25
20230816,125000,530838890,8350,8350,8350,8350,0
20230816,124900,530838890,8350,8350,8350,8340,29
20230816,124800,530596810,8350,8350,8350,8350,0
20230816,124700,530596810,8350,8340,8350,8340,12
20230816,124600,530496620,8340,8340,8340,8330,273
20230816,124500,528222400,8330,8350,8350,8330,14
20230816,124400,528105560,8340,8340,8340,8340,28
20230816,124300,527872040,8350,8350,8350,8350,11
20230816,124200,527780190,8350,8340,8350,8340,18
20230816,124100,527629960,8340,8370,8370,8340,2963
20230816,124000,502870970,8380,8380,8390,8380,48
20230816,123900,502468510,8380,8380,8380,8380,6
20230816,123800,502418230,8390,8380,8390,8380,299
20230816,123700,499912390,8390,8390,8390,8390,50
20230816,123600,499492890,8380,8390,8390,8380,50
20230816,123500,499073470,8390,8390,8390,8390,0
20230816,123400,499073470,8390,8390,8390,8390,24
20230816,123300,498872110,8380,8380,8380,8380,520
20230816,123200,494514510,8380,8380,8380,8380,11
20230816,123100,494422330,8380,8380,8380,8380,11
20230816,123000,494330150,8390,8380,8390,8380,13
20230816,122900,494221100,8380,8390,8390,8380,140
20230816,122800,493047790,8390,8390,8390,8390,11
20230816,122700,492955500,8390,8390,8390,8390,11
20230816,122600,492863210,8380,8390,8390,8380,81
20230816,122500,492184320,8380,8380,8380,8380,201
20230816,122400,490499940,8380,8380,8380,8380,23
20230816,122300,490307200,8370,8370,8370,8370,2
20230816,122200,490290460,8380,8380,8380,8380,0
20230816,122100,490290460,8380,8380,8380,8380,11
20230816,122000,490198280,8370,8370,8370,8370,11
20230816,121900,490106210,8370,8370,8370,8370,11
20230816,121800,490014140,8370,8360,8370,8350,16
20230816,121700,489880300,8350,8350,8380,8350,59
20230816,121600,489387040,8380,8360,8380,8350,755
20230816,121500,483074160,8370,8360,8370,8360,19
20230816,121400,482915200,8340,8340,8340,8340,0
20230816,121300,482915200,8340,8360,8360,8340,49
20230816,121200,482506520,8370,8370,8370,8370,0
20230816,121100,482506520,8370,8370,8370,8370,22
20230816,121000,482322380,8360,8370,8370,8360,12
20230816,120900,482222040,8370,8370,8370,8370,11
20230816,120800,482129970,8370,8370,8370,8370,0
20230816,120700,482129970,8370,8350,8370,8350,314
20230816,120600,479507480,8350,8350,8370,8340,381
20230816,120500,476324180,8350,8350,8350,8350,20
20230816,120400,476157180,8330,8330,8330,8330,0
20230816,120300,476157180,8330,8370,8370,8330,12
20230816,120200,476056780,8320,8320,8320,8320,0
20230816,120100,476056780,8320,8320,8320,8320,1
20230816,120000,476048460,8360,8330,8360,8330,22
20230816,115900,475864870,8360,8360,8360,8360,0
20230816,115800,475864870,8360,8360,8360,8360,11
20230816,115700,475772910,8310,8310,8310,8310,1
20230816,115600,475764600,8360,8360,8360,8360,11
20230816,115500,475672640,8370,8370,8370,8370,0
20230816,115400,475672640,8370,8320,8370,8320,279
20230816,115300,473338340,8320,8320,8320,8320,11
20230816,115200,473246820,8330,8310,8330,8310,24
20230816,115100,473047170,8310,8310,8310,8300,81
20230816,115000,472374750,8310,8310,8310,8310,11
20230816,114900,472283340,8310,8320,8320,8310,2
20230816,114800,472266710,8320,8350,8360,8300,3945
20230816,114700,439463360,8350,8360,8360,8350,179
20230816,114600,437968690,8350,8380,8380,8350,304
20230816,114500,435428810,8370,8380,8380,8370,112
20230816,114400,434490260,8390,8390,8390,8390,11
20230816,114300,434397970,8390,8380,8390,8380,82
20230816,114200,433710130,8380,8380,8380,8380,15
20230816,114100,433584430,8380,8380,8380,8380,11
20230816,114000,433492250,8370,8380,8380,8370,43
20230816,113900,433132070,8390,8380,8390,8380,77
20230816,113800,432486700,8390,8390,8390,8390,0
20230816,113700,432486700,8390,8390,8390,8390,27
20230816,113600,432260170,8390,8360,8390,8360,554
20230816,113500,427619320,8360,8360,8360,8360,104
20230816,113400,426749880,8360,8360,8360,8360,0
20230816,113300,426749880,8360,8340,8360,8340,837
20230816,113200,419761790,8340,8340,8340,8340,11
20230816,113100,419670050,8340,8340,8340,8340,11
20230816,113000,419578310,8340,8340,8340,8340,17
20230816,112900,419436530,8340,8340,8340,8340,11
20230816,112800,419344790,8340,8340,8340,8340,12
20230816,112700,419244710,8340,8340,8340,8340,11
20230816,112600,419152970,8340,8340,8340,8340,31
20230816,112500,418894430,8330,8330,8330,8330,37
20230816,112400,418586220,8320,8320,8320,8320,1
20230816,112300,418577900,8320,8330,8330,8320,73
20230816,112200,417970310,8320,8320,8320,8320,1000
20230816,112100,409650310,8330,8340,8340,8330,192
20230816,112000,408050730,8340,8340,8340,8340,0
20230816,111900,408050730,8340,8340,8340,8340,12
20230816,111800,407950650,8340,8340,8340,8340,15
20230816,111700,407825550,8340,8340,8340,8340,35
20230816,111600,407533650,8340,8330,8340,8330,18
20230816,111500,407383600,8340,8340,8340,8340,0
20230816,111400,407383600,8340,8340,8340,8340,22
20230816,111300,407200120,8340,8340,8340,8340,35
20230816,111200,406908220,8340,8340,8340,8340,22
20230816,111100,406724740,8340,8340,8340,8340,12
20230816,111000,406624660,8350,8320,8350,8320,19
20230816,110900,406466250,8320,8330,8330,8320,20
20230816,110800,406299830,8350,8350,8350,8330,52
20230816,110700,405866100,8350,8350,8350,8350,2
20230816,110600,405849400,8350,8350,8350,8350,11
20230816,110500,405757550,8330,8330,8330,8330,481
20230816,110400,401750820,8320,8320,8320,8320,74
20230816,110300,401135140,8320,8320,8320,8320,232
20230816,110200,399204900,8320,8320,8320,8320,11
20230816,110100,399113380,8310,8320,8320,8310,117
20230816,110000,398140530,8330,8330,8330,8330,30
20230816,105900,397890630,8330,8330,8330,8330,133
20230816,105800,396782740,8320,8320,8320,8320,8
20230816,105700,396716180,8320,8330,8330,8320,417
20230816,105600,393245410,8320,8320,8320,8320,406
20230816,105500,389867490,8330,8330,8330,8330,14
20230816,105400,389750870,8330,8330,8330,8330,0
20230816,105300,389750870,8330,8330,8330,8330,187
20230816,105200,388193160,8350,8350,8350,8340,253
20230816,105100,386081040,8350,8350,8350,8350,36
20230816,105000,385780440,8340,8350,8350,8340,12
20230816,104900,385680250,8350,8350,8350,8350,0
20230816,104800,385680250,8350,8360,8360,8350,605
20230816,104700,380628320,8360,8350,8360,8350,415
20230816,104600,377163060,8350,8350,8350,8350,1
20230816,104500,377154710,8350,8350,8350,8350,0
20230816,104400,377154710,8350,8350,8350,8350,220
20230816,104300,375317710,8350,8340,8350,8340,212
20230816,104200,373548120,8340,8340,8340,8340,0
20230816,104100,373548120,8340,8340,8340,8340,1
20230816,104000,373539780,8320,8320,8320,8320,10
20230816,103900,373456580,8340,8340,8340,8340,1
20230816,103800,373448240,8330,8330,8330,8330,0
20230816,103700,373448240,8330,8330,8330,8330,0
20230816,103600,373448240,8330,8330,8330,8330,200
20230816,103500,371782240,8330,8330,8330,8330,2
20230816,103400,371765580,8330,8330,8330,8330,0
20230816,103300,371765580,8330,8330,8330,8330,1008
20230816,103200,363368940,8330,8330,8330,8330,0
20230816,103100,363368940,8330,8330,8330,8330,57
20230816,103000,362894130,8360,8360,8360,8360,0
20230816,102900,362894130,8360,8340,8360,8340,643
20230816,102800,357523480,8300,8300,8300,8300,918
20230816,102700,349904080,8300,8310,8310,8300,84
20230816,102600,349206850,8310,8310,8310,8310,14
20230816,102500,349090510,8300,8300,8300,8300,1
20230816,102400,349082210,8300,8300,8300,8300,200
20230816,102300,347422210,8300,8310,8310,8300,192
20230816,102200,345828590,8310,8300,8310,8300,455
20230816,102100,342049940,8300,8310,8310,8300,525
20230816,102000,337689030,8310,8300,8310,8300,37
20230816,101900,337381630,8290,8300,8300,8290,368
20230816,101800,334329890,8310,8310,8310,8310,66
20230816,101700,333781430,8310,8300,8310,8300,67
20230816,101600,333225320,8290,8290,8290,8290,0
20230816,101500,333225320,8290,8290,8290,8290,0
20230816,101400,333225320,8290,8290,8290,8290,213
20230816,101300,331459550,8310,8310,8320,8310,2913
20230816,101200,307232720,8310,8310,8310,8310,10
20230816,101100,307149620,8310,8270,8310,8270,451
20230816,101000,303419810,8270,8260,8270,8250,678
20230816,100900,297823560,8270,8270,8270,8270,242
20230816,100800,295822220,8270,8270,8270,8270,626
20230816,100700,290645200,8270,8290,8290,8270,344
20230816,100600,287797820,8310,8300,8310,8300,63
20230816,100500,287274820,8310,8310,8310,8310,10
20230816,100400,287191720,8300,8300,8300,8300,891
20230816,100300,279796420,8260,8290,8300,8260,1019
20230816,100200,271340740,8290,8280,8290,8280,227
20230816,100100,269459530,8240,8240,8240,8240,7
20230816,100000,269401850,8230,8240,8240,8230,79
20230816,095900,268751080,8240,8240,8240,8230,159
20230816,095800,267441420,8240,8240,8240,8240,2
20230816,095700,267424940,8240,8240,8240,8240,113
20230816,095600,266493820,8240,8240,8240,8240,66
20230816,095500,265949980,8230,8230,8230,8230,144
20230816,095400,264764860,8220,8220,8270,8220,906
20230816,095300,257292520,8220,8240,8240,8220,651
20230816,095200,251936470,8240,8240,8240,8240,1
20230816,095100,251928230,8240,8240,8240,8240,6
20230816,095000,251878790,8210,8210,8220,8210,114
20230816,094900,250942610,8210,8210,8210,8200,1389
20230816,094800,239539700,8210,8210,8210,8210,107
20230816,094700,238661230,8210,8210,8210,8190,1081
20230816,094600,229794980,8220,8200,8220,8200,112
20230816,094500,228876040,8210,8210,8210,8200,510
20230816,094400,224692990,8200,8240,8240,8200,1901
20230816,094300,209071130,8240,8240,8240,8240,268
20230816,094200,206862810,8230,8230,8230,8230,0
20230816,094100,206862810,8230,8230,8230,8230,2000
20230816,094000,190402810,8230,8230,8230,8230,201
20230816,093900,188748580,8280,8270,8280,8240,273
20230816,093800,186497460,8220,8230,8230,8210,495
20230816,093700,182428560,8270,8220,8270,8220,179
20230816,093600,180954230,8220,8220,8220,8220,16
20230816,093500,180822710,8220,8220,8220,8210,120
20230816,093400,179837040,8220,8260,8280,8220,440
20230816,093300,176214600,8250,8250,8250,8250,7
20230816,093200,176156850,8250,8240,8250,8240,65
20230816,093100,175620620,8230,8220,8230,8220,210
20230816,093000,173894320,8210,8210,8260,8210,370
20230816,092900,170856470,8210,8250,8250,8200,5200
20230816,092800,128139000,8250,8250,8260,8250,353
20230816,092700,125226650,8260,8260,8260,8260,478
20230816,092600,121278370,8260,8270,8270,8260,100
20230816,092500,120452080,8250,8280,8320,8230,1365
20230816,092400,109188690,8280,8260,8280,8260,296
20230816,092300,106741030,8260,8310,8310,8240,1088
20230816,092200,97746340,8300,8300,8300,8280,577
20230816,092100,92964260,8300,8300,8300,8300,11
20230816,092000,92872960,8290,8300,8300,8290,382
20230816,091900,89703160,8310,8310,8310,8310,29
20230816,091800,89462170,8290,8310,8310,8280,1307
20230816,091700,78615860,8300,8310,8320,8300,541
20230816,091600,74120050,8370,8350,8370,8300,2338
20230816,091500,54671400,8340,8350,8380,8340,107
20230816,091400,53778830,8350,8360,8380,8350,507
20230816,091300,49542160,8360,8370,8370,8360,1048
20230816,091200,40780680,8360,8370,8370,8360,121
20230816,091100,39768010,8360,8370,8370,8360,829
20230816,091000,32837330,8370,8400,8400,8370,932
20230816,090900,25029510,8420,8420,8420,8420,0
20230816,090800,25029510,8420,8390,8420,8390,180
20230816,090700,23516350,8430,8430,8430,8430,40
20230816,090600,23179150,8380,8380,8380,8380,10
20230816,090500,23095350,8370,8400,8400,8370,817
20230816,090400,16239950,8380,8380,8380,8380,37
20230816,090300,15929890,8380,8410,8410,8370,425
20230816,090200,12362340,8400,8420,8420,8400,261
20230816,090100,10167830,8420,8460,8460,8420,631
20230816,090000,4840260,8460,8460,8460,8460,365